Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130621 1497.00 1505.75 1488.75 1493.25 -4.25 58,940 132,336 -11,618
Aug13 130621 1420.75 1428.75 1410.00 1413.75 -7.00 14,218 43,375 +1,909
Sep13 130621 1325.50 1329.25 1312.50 1315.75 -9.75 2,717 17,044 +43
Nov13 130621 1284.75 1285.25 1267.75 1273.50 -11.50 100,428 346,997 +10,345
Jan14 130621 1286.00 1288.50 1271.75 1276.50 -12.00 5,408 32,474 +164
Mar14 130621 1281.50 1286.00 1272.00 1273.25 -10.50 3,501 14,261 +679
May14 130621 1280.75 1282.75 1268.25 1272.75 -8.00 4,097 17,727 +1,150
Jul14 130621 1285.75 1288.25 1275.00 1279.25 -8.00 1,944 8,373 -241
Aug14 130621 1269.00 1277.00 1269.00 1269.00 -8.00 0 63 +0
Sep14 130621 1253.00 1261.00 1253.00 1253.00 -8.00 0 20 +0
Nov14 130621 1256.50 1258.25 1246.25 1247.25 -11.00 1,487 11,468 +500
Jan15 130621 1250.00 1261.00 1250.00 1250.00 -11.00 0 31 +0
Mar15 130621 1246.25 1257.25 1246.25 1246.25 -11.00 0 4 +0
May15 130621 1243.25 1254.25 1243.25 1243.25 -11.00      
Total Volume and Open Interest 192,743 624,503 +2,931
Soybean Meal(CBOT)
Jul13 130621 445.60 450.00 443.30 447.70 +2.10 31,067 62,481 -3,810
Aug13 130621 419.10 423.50 417.20 419.60 +0.50 12,356 44,276 +1,016
Sep13 130621 398.00 401.50 395.50 397.90 -0.80 5,639 27,989 -188
Oct13 130621 380.00 381.60 375.30 379.30 -2.30 4,423 17,539 -48
Dec13 130621 379.70 380.00 373.60 377.50 -2.20 32,777 145,010 +7,133
Jan14 130621 379.30 380.50 374.90 377.70 -2.70 855 7,865 +84
Mar14 130621 377.60 379.50 373.30 375.80 -2.50 623 7,017 +135
May14 130621 375.20 379.00 373.00 375.60 -2.10 321 4,628 -4
Jul14 130621 379.30 381.80 375.60 378.60 -1.50 382 2,260 -90
Aug14 130621 379.70 379.70 377.70 377.70 -1.50 4 61 +1
Total Volume and Open Interest 88,479 319,741 +4,248
Soybean Oil(CBOT)
Jul13 130621 48.47 48.51 48.00 48.02 -0.38 50,221 66,552 -11,394
Aug13 130621 48.35 48.41 47.88 47.97 -0.37 29,250 55,879 +5,140
Sep13 130621 47.99 48.08 47.43 47.56 -0.40 6,254 24,577 +946
Oct13 130621 47.39 47.56 46.96 47.01 -0.49 3,707 17,994 -151
Dec13 130621 47.22 47.30 46.60 46.66 -0.56 37,564 149,716 +1,491
Jan14 130621 47.14 47.18 46.53 46.57 -0.58 1,986 16,235 -51
Mar14 130621 47.07 47.15 46.54 46.57 -0.52 581 8,819 -115
May14 130621 46.90 47.11 46.50 46.54 -0.48 287 4,376 -56
Jul14 130621 46.98 47.23 46.57 46.57 -0.50 460 4,630 -88
Aug14 130621 46.95 47.03 46.50 46.52 -0.51 7 490 +3
Total Volume and Open Interest 130,373 351,420 -4,255
Canola(WCE)
Jul13 130621 603.5 608.3 603.0 605.7 -1.1 5,173 16,274 -3,156
Nov13 130621 555.0 559.0 552.0 555.9 -0.6 10,727 99,302 -29
Jan14 130621 558.0 562.7 555.1 560.1 +0.1 2,187 7,295 -20
Mar14 130621 557.0 560.9 557.0 559.1 -0.6 57 1,184 +24
May14 130621 554.1 558.2 554.1 556.5 -0.6 20 471 +18
Total Volume and Open Interest 18,164 124,533 -3,163
Corn(CBOT)
Jul13 130621 673.00 673.75 660.25 661.75 -11.50 145,518 181,990 -24,995
Sep13 130621 597.75 599.75 590.00 592.00 -6.25 104,551 334,722 +7,794
Dec13 130621 559.75 565.00 553.75 556.25 -4.25 166,078 534,171 +15,092
Mar14 130621 570.25 575.50 564.50 567.00 -4.00 15,600 66,223 +809
May14 130621 577.75 581.50 572.00 573.75 -4.50 4,329 18,665 -121
Jul14 130621 581.00 587.00 577.50 579.75 -4.75 2,168 35,488 +474
Sep14 130621 573.00 574.50 568.25 570.75 -3.50 571 5,406 +150
Dec14 130621 569.00 572.00 564.00 567.00 -3.50 6,364 58,246 +1,428
Mar15 130621 573.25 576.50 573.25 573.25 -3.25 80 1,107 +54
May15 130621 573.75 580.00 573.75 577.00 -3.00 15 43 +0
Total Volume and Open Interest 445,480 1,239,977 +779
Wheat(CBOT)
Jul13 130621 700.00 704.50 696.00 698.00 -2.50 75,512 81,436 -12,691
Sep13 130621 707.00 711.50 702.75 705.00 -2.75 56,883 158,265 +6,931
Dec13 130621 719.50 723.00 714.50 717.00 -2.75 32,925 124,301 +6,094
Mar14 130621 733.25 735.75 728.50 731.00 -2.50 2,541 22,843 +283
May14 130621 741.75 745.25 739.75 740.00 -2.75 196 3,536 +49
Jul14 130621 747.25 750.25 742.50 745.00 -3.00 887 23,004 +6
Total Volume and Open Interest 169,383 422,101 +773
Wheat(KCBT)
Jul13 130621 736.50 743.00 734.00 736.50 -0.50 12,926 24,503 -4,306
Sep13 130621 738.00 743.25 735.00 736.00 -2.00 12,148 65,869 +2,462
Dec13 130621 752.00 757.25 749.50 750.50 -2.50 4,427 31,360 +975
Mar14 130621 767.00 770.00 762.00 763.25 -2.75 294 5,597 +13
May14 130621 773.25 776.75 770.50 770.50 -3.00 87 1,306 +20
Jul14 130621 777.00 781.25 772.50 772.50 -4.25 168 6,252 +45
Total Volume and Open Interest 30,058 135,196 -786
Wheat(MGE)
Jul13 130621 814.00 820.00 813.00 814.00 unch 3,097 6,736 -1,346
Sep13 130621 794.00 798.00 791.00 791.50 -2.50 2,782 15,604 +804
Dec13 130621 801.00 805.75 799.25 800.00 -2.00 853 9,960 -48
Mar14 130621 813.50 817.75 812.75 813.00 -2.50 219 1,912 +87
May14 130621 823.00 823.50 819.50 819.50 -2.00 65 447 +22
Total Volume and Open Interest 7,021 34,796 -480
Oats(CBOT)
Jul13 130621 394.25 396.00 390.50 395.50 +0.75 687 2,593 -179
Sep13 130621 387.25 388.50 385.00 387.75 +1.75 95 1,896 -1
Dec13 130621 385.00 388.25 382.00 384.00 -0.75 700 7,126 +487
Mar14 130621 387.50 387.75 387.25 387.50 -0.25 14 146 +6
Total Volume and Open Interest 1,496 11,762 +313
Rough Rice(CBOT)
Jul13 130621 16.01 16.05 15.87 15.91 -0.07 414 4,144 -292
Sep13 130621 16.09 16.12 15.86 15.90 -0.15 405 4,951 +187
Nov13 130621 16.33 16.33 16.14 16.17 -0.14 168 1,110 +103
Jan14 130621 16.46 16.46 16.41 16.41 -0.14 0 69 +0
Total Volume and Open Interest 987 10,280 -2
Live Cattle(CME)
Jun13 130621 119.850 121.635 119.600 121.250 +1.300 3,412 9,141 -1,702
Aug13 130621 119.885 122.000 119.550 121.600 +1.600 24,382 144,270 -2,687
Oct13 130621 123.635 125.250 123.250 125.135 +1.285 7,188 62,250 -194
Dec13 130621 125.750 127.150 125.350 127.100 +1.170 6,023 48,381 +239
Feb14 130621 126.800 128.200 126.480 128.000 +0.965 1,312 17,236 +139
Apr14 130621 128.185 129.550 127.900 129.550 +1.100 619 9,337 +79
Total Volume and Open Interest 43,023 292,340 -4,094
Feeder Cattle(CME)
Aug13 130621 144.235 146.950 143.700 146.935 +2.500 2,125 22,598 -142
Sep13 130621 146.500 149.150 146.130 149.150 +2.400 558 3,571 +87
Oct13 130621 148.450 150.880 148.075 150.700 +2.050 429 3,306 +56
Nov13 130621 149.825 152.150 149.750 152.000 +1.850 167 2,391 +14
Jan14 130621 150.450 152.300 149.985 151.900 +1.650 84 961 +6
Mar14 130621 153.000 153.000 151.435 152.750 +1.120 9 99 +3
Apr14 130621 152.785 153.550 152.785 153.300 +1.000 0 45 +0
Total Volume and Open Interest 3,372 33,000 +24
Lean Hogs(CME)
Jul13 130621 99.680 100.050 99.230 99.750 -0.500 14,574 35,780 -3,722
Aug13 130621 97.850 98.250 96.885 97.450 -0.835 24,786 98,770 +1,986
Oct13 130621 85.200 85.330 84.350 85.100 -0.350 9,775 56,737 +2,371
Dec13 130621 82.000 82.300 81.250 82.300 +0.050 7,951 49,446 +984
Feb14 130621 83.900 84.100 83.135 84.050 -0.150 2,632 20,033 +474
Apr14 130621 85.500 85.800 84.700 85.700 +0.200 2,005 15,527 -4
May14 130621 90.500 90.500 90.250 90.500 unch 8 426 +6
Jun14 130621 91.950 92.400 91.600 92.400 +0.015 618 6,576 +216
Total Volume and Open Interest 62,447 284,917 +2,382
Class III Milk(CME)
Jun13 130621 18.02 18.04 18.01 18.03 +0.02 53 3,479 -18
Jul13 130621 17.85 17.92 17.75 17.79 -0.13 235 4,149 -46
Aug13 130621 18.30 18.37 18.29 18.33 -0.03 206 3,369 -33
Sep13 130621 18.67 18.68 18.62 18.64 -0.10 91 2,880 +16
Oct13 130621 18.68 18.77 18.63 18.64 -0.13 24 1,984 -6
Total Volume and Open Interest 638 21,485 -70
Cocoa(ICE)
Jul13 130621 2177 2192 2155 2171 -1 26 286 -42
Sep13 130621 2160 2173 2145 2151 -6 10,345 93,041 +655
Dec13 130621 2166 2180 2154 2160 -6 2,417 39,091 -512
Mar14 130621 2190 2190 2165 2170 -6 936 36,094 +168
May14 130621 2199 2199 2175 2180 -5 513 12,224 +237
Jul14 130621 2202 2202 2185 2190 -4 12 4,088 +2
Sep14 130621 2206 2206 2197 2199 -4 2 3,312 +1
Total Volume and Open Interest 14,255 188,576 +511
Coffee "C"(ICE)
Jul13 130621 119.20 121.10 118.65 118.70 +1.05 11,273 3,333 -7,722
Sep13 130621 119.60 122.20 119.15 119.30 +0.95 19,380 103,443 +870
Dec13 130621 123.20 125.20 122.25 122.35 +0.85 2,508 28,422 -313
Mar14 130621 125.65 128.25 125.35 125.45 +0.75 810 10,968 +288
May14 130621 127.10 130.30 127.10 127.50 +0.65 159 5,114 -27
Jul14 130621 130.10 132.20 129.30 129.35 +0.55 71 1,803 -41
Total Volume and Open Interest 34,213 156,160 -6,939
Orange Juice(ICE)
Jul13 130621 142.25 144.55 140.50 140.90 -1.35 1,646 5,283 -1,270
Sep13 130621 143.15 144.90 140.55 141.80 -1.35 1,422 15,625 +870
Nov13 130621 142.80 145.05 141.60 142.15 -1.05 337 1,418 +196
Jan14 130621 143.45 145.55 142.40 142.40 -0.90 63 503 -4
Mar14 130621 142.70 142.70 142.70 142.70 -0.80 2 68 +2
May14 130621 142.45 142.45 142.45 142.45 -0.55 0 32 +0
Total Volume and Open Interest 3,470 22,949 -206
Sugar #11(ICE)
Jul13 130621 16.44 16.80 16.39 16.74 +0.36 69,225 128,273 -23,472
Oct13 130621 16.70 16.99 16.66 16.93 +0.27 116,482 469,139 +8,030
Mar14 130621 17.45 17.74 17.45 17.69 +0.23 34,653 156,921 +2
May14 130621 17.37 17.66 17.37 17.61 +0.21 15,219 37,919 +2,093
Jul14 130621 17.40 17.63 17.40 17.59 +0.21 10,771 54,979 -813
Oct14 130621 17.61 17.81 17.61 17.77 +0.18 2,406 30,255 +698
Mar15 130621 18.10 18.21 18.09 18.18 +0.16 825 14,415 +99
May15 130621 18.08 18.15 18.08 18.15 +0.15 147 1,782 +15
Total Volume and Open Interest 249,769 900,779 -13,343
London Cocoa(LCE)
Jul13 130621 1414 1420 1409 1420 +5 4,993 40,541 +519
Sep13 130621 1429 1437 1425 1437 +6 14,159 48,468 -544
Dec13 130621 1441 1449 1438 1449 +7 7,432 61,829 +294
Mar14 130621 1445 1454 1443 1453 +8 4,947 58,252 -102
May14 130621 1451 1458 1448 1458 +8 1,416 15,173 +52
Jul14 130621 1459 1464 1454 1464 +8 221 5,565 -67
Sep14 130621 1465 1469 1460 1469 +8 471 2,271 -92
Total Volume and Open Interest 33,801 233,388 +147
London Sugar(LCE)
Aug13 130621 489.50 498.50 488.10 496.50 +8.40 6,192 35,528 -1,654
Oct13 130621 471.40 477.90 470.70 477.10 +6.60 4,241 22,401 +158
Dec13 130621 472.80 477.90 471.70 477.10 +4.50 1,143 7,528 +13
Mar14 130621 476.10 480.20 475.00 480.10 +4.60 1,071 7,380 +136
May14 130621 478.40 483.40 478.00 483.40 +4.80 110 3,086 -13
Total Volume and Open Interest 13,015 78,443 -1,341
Cotton(ICE)
Jul13 130621 84.51 85.59 84.21 85.15 +0.23 3,778 12,765 -3,554
Oct13 130621 85.67 85.99 85.10 85.68 -0.24 57 250 -14
Dec13 130621 85.06 85.46 84.32 84.64 -0.72 15,806 145,931 +748
Mar14 130621 84.91 84.91 83.53 83.71 -1.28 669 9,377 +120
May14 130621 84.32 84.32 83.00 83.11 -1.56 88 1,156 +14
Jul14 130621 84.21 84.21 82.72 82.81 -1.85 115 2,665 +36
Total Volume and Open Interest 20,539 173,371 -2,625
Lumber(CME)
Jul13 130621 286.8 293.0 284.9 288.9 +2.9 316 1,995 -65
Sep13 130621 287.5 295.0 286.9 291.7 +3.2 303 4,051 +9
Nov13 130621 292.9 298.0 291.0 294.0 +3.5 23 631 -1
Jan14 130621 305.0 308.0 303.0 305.0 +1.9 1 47 +1
Total Volume and Open Interest 643 6,745 -56
Crude Oil(NYM)
Aug13 130621 94.96 95.84 93.12 93.69 -1.45 247,539 281,705 +4,422
Sep13 130621 94.97 95.85 93.06 93.63 -1.52 95,886 247,551 +1,896
Oct13 130621 94.72 95.53 92.71 93.28 -1.56 50,244 111,428 -2,352
Nov13 130621 94.32 94.90 92.18 92.74 -1.57 25,518 76,039 -1,234
Dec13 130621 93.54 94.30 91.51 92.09 -1.57 63,976 248,077 +551
Jan14 130621 92.92 93.64 90.89 91.44 -1.58 9,038 58,576 +569
Feb14 130621 92.85 93.04 90.29 90.83 -1.59 2,012 25,851 +51
Mar14 130621 92.29 92.45 89.80 90.26 -1.60 5,810 49,267 +1,471
Apr14 130621 91.18 91.81 89.70 89.70 -1.60 2,871 25,636 +407
May14 130621 90.83 90.83 88.73 89.24 -1.59 1,309 23,738 -80
Jun14 130621 90.96 91.00 88.30 88.84 -1.58 15,084 107,093 +1,484
Jul14 130621 88.40 88.40 88.30 88.40 -1.58 1,907 31,405 +833
Aug14 130621 87.51 87.96 87.51 87.96 -1.57 1,162 19,094 +205
Sep14 130621 87.54 87.54 87.45 87.54 -1.56 1,715 32,171 +51
Oct14 130621 87.17 87.17 87.09 87.17 -1.53 1,842 18,044 +872
Nov14 130621 86.84 86.84 86.75 86.84 -1.50 984 19,297 +236
Total Volume and Open Interest 673,450 1,846,442 -22,522
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130621 94.950 95.850 93.125 93.700 -1.450 4,204 1,622 +127
Sep13 130621 95.000 95.800 93.100 93.625 -1.525 114 585 +26
Oct13 130621 94.700 95.050 92.750 93.275 -1.575 1 428 -1
Nov13 130621 93.150 93.150 92.225 92.750 -1.550 2 20 +0
Dec13 130621 93.625 94.100 91.550 92.100 -1.550 4 80 -2
Jan14 130621 91.450 91.450 91.450 91.450 -1.575 0 2 +0
Feb14 130621 90.825 90.825 90.825 90.825 -1.600      
Mar14 130621 90.250 90.250 90.250 90.250 -1.600      
Total Volume and Open Interest 4,325 2,838 -1,536
Heating Oil(NYM)
Jul13 130621 287.40 289.72 282.44 284.41 -2.81 39,455 49,181 -5,261
Aug13 130621 287.12 289.74 282.32 284.34 -2.96 28,712 63,201 +2,369
Sep13 130621 287.69 290.17 282.72 284.64 -3.18 11,301 52,661 +187
Oct13 130621 289.59 290.60 283.09 284.94 -3.38 5,837 25,210 +280
Nov13 130621 288.81 291.02 283.72 285.37 -3.44 2,878 15,115 +14
Dec13 130621 289.19 291.43 284.05 285.76 -3.43 9,040 35,496 +270
Jan14 130621 289.74 291.48 284.70 286.32 -3.42 974 8,577 -5
Feb14 130621 290.30 290.30 284.78 286.27 -3.44 1,047 3,434 +103
Mar14 130621 288.84 288.85 283.97 285.36 -3.43 799 4,559 -114
Apr14 130621 287.08 287.15 282.36 283.72 -3.42 719 10,829 -76
May14 130621 285.58 285.60 281.19 282.16 -3.39 202 1,863 -58
Jun14 130621 283.98 284.42 279.20 280.71 -3.37 1,138 11,615 +287
Jul14 130621 279.25 280.10 279.19 280.06 -3.37 46 1,030 +14
Aug14 130621 279.51 279.51 278.74 279.51 -3.34 4 372 +0
Total Volume and Open Interest 102,475 290,181 -1,910
Gasoline(NYMEX)
Jul13 130621 278.85 281.00 273.51 276.17 -2.55 33,090 51,032 -5,220
Aug13 130621 277.30 279.95 272.21 274.67 -3.08 34,738 69,706 +4,427
Sep13 130621 275.44 278.09 270.42 272.68 -3.30 15,796 53,089 +1,014
Oct13 130621 263.06 264.98 257.57 259.79 -3.20 11,193 33,594 +488
Nov13 130621 261.17 261.69 254.27 256.36 -3.26 7,336 35,109 +1,360
Dec13 130621 257.35 259.43 252.14 254.10 -3.24 5,403 25,133 +1,030
Jan14 130621 258.65 258.65 251.67 253.30 -3.24 1,318 10,548 +303
Feb14 130621 256.08 256.18 253.28 253.69 -3.32 406 2,801 +9
Mar14 130621 257.50 257.66 254.86 255.04 -3.34 493 4,696 +214
Apr14 130621 272.38 272.38 270.74 271.04 -3.43 48 2,183 +2
Total Volume and Open Interest 110,003 293,674 +3,635
e-miNY RBOB Gasoline(NYM)
Jul13 130621 276.20 276.20 276.17 276.20 -2.50 0 1 +0
Aug13 130621 274.70 274.70 274.67 274.70 -3.10      
Sep13 130621 272.70 272.70 272.68 272.70 -3.30      
Oct13 130621 259.80 259.80 259.79 259.80 -3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul13 130621 3.871 3.904 3.764 3.771 -0.106 107,187 68,221 -14,809
Aug13 130621 3.894 3.925 3.787 3.793 -0.106 56,790 157,782 +5,273
Sep13 130621 3.890 3.921 3.783 3.789 -0.108 22,407 233,886 +3,573
Oct13 130621 3.896 3.932 3.799 3.804 -0.104 16,616 163,038 +499
Nov13 130621 3.969 3.978 3.876 3.879 -0.099 6,035 85,855 +718
Dec13 130621 4.124 4.135 4.036 4.036 -0.093 4,135 56,345 +422
Jan14 130621 4.195 4.231 4.110 4.114 -0.091 12,921 139,056 +3
Feb14 130621 4.204 4.204 4.108 4.108 -0.089 1,150 32,299 +115
Mar14 130621 4.153 4.178 4.063 4.065 -0.086 4,427 83,246 -299
Apr14 130621 4.035 4.035 3.936 3.939 -0.067 5,578 118,039 +111
May14 130621 4.004 4.006 3.947 3.947 -0.065 1,010 23,500 +78
Jun14 130621 4.035 4.041 3.978 3.978 -0.065 368 20,190 -124
Jul14 130621 4.066 4.070 4.009 4.011 -0.064 925 14,942 -130
Aug14 130621 4.069 4.077 4.024 4.024 -0.065 693 13,704 -348
Sep14 130621 4.068 4.068 4.023 4.023 -0.065 551 18,038 -323
Oct14 130621 4.095 4.122 4.040 4.040 -0.065 1,609 61,051 +367
Total Volume and Open Interest 245,174 1,438,741 -4,066
Brent Crude Oil(ICE)
Aug13 130621 102.10 103.09 100.04 100.91 -1.24 164,796 305,016 -4,085
Sep13 130621 101.65 102.75 99.69 100.54 -1.27 100,647 228,954 -1,602
Oct13 130621 101.29 102.35 99.32 100.14 -1.29 47,165 118,288 -2,699
Nov13 130621 100.95 101.97 98.98 99.77 -1.31 24,385 63,216 +1,389
Dec13 130621 100.64 101.68 98.64 99.42 -1.33 58,218 200,255 +2,463
Jan14 130621 101.08 101.35 98.38 99.10 -1.33 6,891 48,726 -40
Feb14 130621 100.75 101.01 98.07 98.78 -1.34 4,443 27,478 -4
Mar14 130621 100.44 100.68 97.73 98.44 -1.36 5,068 36,305 +624
Apr14 130621 99.25 100.29 97.46 98.11 -1.36 1,648 38,650 +281
May14 130621 97.77 97.77 97.77 97.77 -1.35 1,221 16,738 +280
Jun14 130621 99.17 99.65 96.78 97.42 -1.34 10,993 83,254 +811
Jul14 130621 97.11 97.11 97.11 97.11 -1.34 668 16,364 +180
Aug14 130621 96.79 96.79 96.79 96.79 -1.33 819 20,868 +92
Sep14 130621 98.60 98.60 96.20 96.43 -1.32 1,083 24,397 -404
Total Volume and Open Interest 452,353 1,538,710 -1,476
Gas Oil(ICE)
Jul13 130621 868.75 877.75 855.00 858.50 -17.25 54,818 118,806 -448
Aug13 130621 868.25 876.00 852.75 856.25 -18.00 65,740 133,182 -3,386
Sep13 130621 868.50 876.00 852.25 856.00 -18.75 37,966 87,685 -70
Oct13 130621 869.25 876.25 852.75 856.00 -19.00 17,715 34,866 -1,819
Nov13 130621 870.00 875.75 853.25 856.00 -19.00 5,359 33,746 -1,619
Dec13 130621 869.75 875.75 852.50 855.75 -19.00 18,742 65,303 +363
Jan14 130621 874.00 874.50 853.50 856.00 -18.75 1,809 24,423 +604
Feb14 130621 873.00 873.50 854.25 854.75 -19.00 878 20,572 +45
Mar14 130621 870.50 871.00 851.00 852.25 -19.00 899 16,609 +127
Apr14 130621 867.00 867.00 847.50 848.75 -18.75 496 9,982 +296
Total Volume and Open Interest 208,999 630,094 -5,817
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130621 2.450 2.490 2.450 2.464 +0.008 231 944 -30
Aug13 130621 2.370 2.404 2.370 2.386 +0.007 383 1,976 +17
Sep13 130621 2.272 2.276 2.260 2.266 +0.004 282 2,656 +111
Oct13 130621 2.098 2.117 2.098 2.109 unch 299 1,328 -41
Nov13 130621 2.028 2.033 2.028 2.032 +0.001 187 804 +34
Dec13 130621 1.984 2.011 1.984 1.992 -0.003 135 1,706 +16
Jan14 130621 1.981 1.992 1.981 1.992 -0.003 16 537 +2
Total Volume and Open Interest 1,540 10,069 +112
WTI Crude Oil(ICE)
Aug13 130621 94.87 95.84 93.12 93.69 -1.45 51,103 86,324 -3,200
Sep13 130621 95.15 95.82 93.10 93.63 -1.52 23,460 66,670 -152
Oct13 130621 95.42 95.46 92.77 93.28 -1.56 11,239 26,244 +768
Nov13 130621 94.33 94.76 92.22 92.74 -1.57 8,612 20,624 +1,666
Dec13 130621 93.68 94.32 91.53 92.09 -1.57 18,572 118,692 -146
Jan14 130621 93.01 93.01 91.44 91.44 -1.58 2,760 15,869 +296
Feb14 130621 92.82 92.82 90.83 90.83 -1.59 873 5,344 -4
Mar14 130621 92.25 92.25 90.26 90.26 -1.60 727 9,432 +45
Apr14 130621 89.70 89.70 89.70 89.70 -1.60 467 7,279 +40
May14 130621 89.24 89.24 89.24 89.24 -1.59 279 4,336 -20
Jun14 130621 90.71 90.71 88.84 88.84 -1.58 1,731 28,619 +298
Jul14 130621 88.40 88.40 88.40 88.40 -1.58 74 5,219 +16
Aug14 130621 87.96 87.96 87.96 87.96 -1.57 19 3,205 +8
Sep14 130621 87.54 87.54 87.54 87.54 -1.56 25 9,998 +4
Oct14 130621 87.17 87.17 87.17 87.17 -1.53 7 3,925 -2
Nov14 130621 86.84 86.84 86.84 86.84 -1.50 7 4,082 +0
Total Volume and Open Interest 124,174 532,159 -29,372
US Dollar Index(ICE)
Sep13 130621 81.910 82.745 81.765 82.518 +0.423 47,803 50,363 -165
Dec13 130621 82.155 82.900 82.080 82.717 +0.423 35 514 +6
Mar14 130621 82.938 82.938 82.938 82.938 +0.423      
Total Volume and Open Interest 47,838 50,877 -159
Australian Dollar(CME)
Sep13 130621 91.46 92.01 91.16 91.90 +0.74 145,030 178,546 -2,138
Dec13 130621 90.90 91.36 90.75 91.33 +0.74 150 197 +11
Mar14 130621 90.79 90.79 90.05 90.79 +0.74 3 24 +1
Total Volume and Open Interest 145,183 178,769 -2,126
British Pound(CME)
Sep13 130621 154.92 155.23 153.60 154.20 -0.49 119,256 137,776 -1,839
Dec13 130621 154.80 154.89 153.54 154.12 -0.49 31 281 -14
Mar14 130621 154.07 154.54 154.03 154.03 -0.51 6 361 -6
Total Volume and Open Interest 119,293 138,691 -1,859
Canadian Dollar(CME)
Sep13 130621 96.13 96.29 95.14 95.42 -0.59 70,336 93,181 +1,080
Dec13 130621 95.98 95.98 94.97 95.22 -0.58 200 3,637 -22
Mar14 130621 94.93 95.59 94.79 95.00 -0.59 18 438 +5
Jun14 130621 95.15 95.36 94.70 94.77 -0.59 2 154 +1
Total Volume and Open Interest 70,556 97,414 +1,064
Japanese Yen(CME)
Sep13 130621 102.73 103.28 101.95 102.34 -0.51 175,841 159,818 -2,790
Dec13 130621 103.13 103.22 102.23 102.43 -0.49 144 1,263 -1
Mar14 130621 102.55 103.03 102.55 102.55 -0.48 9 35 +3
Total Volume and Open Interest 175,996 161,133 -2,788
Swiss Franc(CME)
Sep13 130621 107.89 108.29 106.82 107.15 -0.73 35,566 33,142 -698
Dec13 130621 107.20 108.00 106.99 107.27 -0.73 3 7 +1
Mar14 130621 107.42 108.14 107.42 107.42 -0.72      
Total Volume and Open Interest 35,569 33,149 -697
EuroFX(CME)
Sep13 130621 132.30 132.60 131.04 131.46 -0.55 224,135 213,196 +707
Dec13 130621 132.56 132.63 131.17 131.53 -0.54 263 901 +92
Mar14 130621 131.60 132.14 131.60 131.60 -0.54 4 30 +3
Total Volume and Open Interest 224,402 214,133 +802
Mexican Peso(CME)
Jul13 130621 750.25 750.25 742.25 750.25 +8.00 1 2 +1
Aug13 130621 748.25 748.25 740.25 748.25 +8.00      
Total Volume and Open Interest 57,775 64,959 +1,064
Brazilian Real(CME)
Jul13 130621 441.95 446.60 439.05 444.55 +5.35 159 5,645 -66
Aug13 130621 438.85 443.75 437.00 442.10 +5.40 7 2,271 +0
Sep13 130621 437.60 440.85 434.60 439.60 +6.15 198 7,511 +156
Oct13 130621 437.25 437.25 430.85 437.25 +6.40      
Total Volume and Open Interest 364 37,449 +90
30-Year T-Bonds(CBOT)
Sep13 130621 136~050 136~230 134~140 135~010 -1~030 453,678 569,708 +15,076
Dec13 130621 134~150 135~040 133~190 133~190 -1~030 106 104 +41
Mar14 130621 133~190 134~220 133~190 133~190 -1~030      
Total Volume and Open Interest 453,784 569,812 +4,829
10-Year T-Notes(CBOT)
Sep13 130621 127~040 127~120 126~005 126~085 -0~265 1,812,988 2,133,102 +63,862
Dec13 130621 125~155 126~110 125~155 125~155 -0~275 8 8 +8
Mar14 130621 125~155 126~110 125~155 125~155 -0~275      
Total Volume and Open Interest 1,812,996 2,133,110 +45,277
5-Year T-Notes(CBOT)
Jun13 130621 121~294 121~294 121~140 121~140 -0~154 11,930 9,921 -6,383
Sep13 130621 121~082 121~126 120~174 120~226 -0~160 966,389 1,443,397 +17,613
Dec13 130621 120~046 120~206 120~046 120~046 -0~160      
Total Volume and Open Interest 978,319 1,453,318 +11,230
2 Year T-Notes(CBOT)
Jun13 130621 110~042 110~046 110~022 110~022 -0~024 3,515 34,438 -361
Sep13 130621 110~006 110~012 109~290 109~296 -0~030 180,502 761,380 -2,972
Dec13 130621 109~282 109~312 109~282 109~282 -0~030      
Total Volume and Open Interest 184,017 795,818 -3,333
Eurodollars(CME)
Sep13 130621 99.690 99.700 99.650 99.675 -0.020 162,097 828,865 -16,442
Dec13 130621 99.650 99.660 99.585 99.615 -0.040 228,100 832,387 +1,882
Mar14 130621 99.590 99.600 99.515 99.540 -0.055 248,828 769,207 -18,066
Jun14 130621 99.515 99.530 99.435 99.455 -0.065 347,507 631,399 -13,144
Sep14 130621 99.420 99.440 99.335 99.350 -0.070 437,093 676,999 +22,000
Dec14 130621 99.290 99.320 99.200 99.215 -0.075 481,680 714,112 +6,548
Mar15 130621 99.130 99.170 99.025 99.050 -0.075 484,421 558,410 -17,304
Jun15 130621 98.940 98.985 98.820 98.850 -0.080 436,433 723,053 -4,869
Sep15 130621 98.730 98.775 98.590 98.625 -0.090 382,557 534,089 +31,430
Dec15 130621 98.500 98.545 98.345 98.380 -0.100 395,903 617,234 +8,321
Mar16 130621 98.260 98.310 98.095 98.135 -0.105 297,495 414,791 +2,013
Jun16 130621 98.020 98.070 97.845 97.890 -0.110 305,756 335,655 +12,351
Sep16 130621 97.780 97.835 97.605 97.650 -0.110 199,918 255,530 +11,492
Dec16 130621 97.550 97.610 97.375 97.425 -0.110 187,513 150,105 -4,012
Mar17 130621 97.340 97.405 97.170 97.220 -0.110 133,670 176,362 +12,567
Jun17 130621 97.140 97.205 96.970 97.025 -0.105 121,681 153,915 +4,725
Sep17 130621 96.955 97.025 96.795 96.850 -0.100 69,100 106,603 +2,511
Dec17 130621 96.780 96.850 96.620 96.685 -0.090 63,768 135,245 +2,942
Total Volume and Open Interest 5,100,147 8,832,393 +57,696
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130621 146~24 147~26 144~20 145~15 -1~09 68,057 380,501 +4,057
Dec13 130621 145~15 146~24 145~15 145~15 -1~09      
Total Volume and Open Interest 68,057 380,501 -3,996
30 Day Federal Funds(CBOT)
Jun13 130621 99.902 99.902 99.902 99.902 unch 4,080 48,949 -237
Jul13 130621 99.885 99.885 99.875 99.885 unch 1,381 35,979 -306
Aug13 130621 99.875 99.880 99.870 99.875 -0.005 954 29,223 +213
Sep13 130621 99.875 99.875 99.865 99.870 -0.005 2,006 23,685 +960
Oct13 130621 99.870 99.875 99.860 99.865 -0.010 2,679 16,684 +908
Nov13 130621 99.865 99.870 99.850 99.860 -0.010 1,960 16,582 +765
Total Volume and Open Interest 34,292 341,452 +5,187
3-Mth Euro-Yen(CME)
Sep13 130621 99.777 99.777 99.777 99.777 unch      
Dec13 130621 99.777 99.777 99.777 99.777 unch      
Mar14 130621 99.760 99.760 99.760 99.760 unch      
Jun14 130621 99.760 99.760 99.760 99.760 unch      
Sep14 130621 99.765 99.765 99.765 99.765 unch      
Dec14 130621 99.760 99.760 99.760 99.760 unch      
Mar15 130621 99.640 99.640 99.640 99.640 unch      
Jun15 130621 99.500 99.500 99.500 99.500 unch      
Sep15 130621 99.360 99.360 99.360 99.360 unch      
Dec15 130621 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130620 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130620 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130620 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130620 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130620 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130620 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130620 99.64 99.64 99.64 99.64 unch      
Jun15 130620 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 710 +0
Japanese Gov't Bonds(SGX)
Sep13 130620 142.94 142.95 142.32 142.45 -0.58 1,244 16,605 -38
Dec13 130620 138.69 138.69 138.69 138.69 -0.58      
Mar14 130620 136.60 136.60 136.60 136.60 -0.58      
Total Volume and Open Interest 1,244 16,605 -38
Euro-Bund(EUREX)
Sep13 130621 141.94 142.09 141.07 141.39 -0.74 662,931 848,014 -9,271
Dec13 130621 140.13 140.17 139.22 139.50 -0.73 376 212 +41
Mar14 130621 139.50 139.50 139.50 139.50 -0.73      
Total Volume and Open Interest 663,307 848,226 -9,230
Euro-Bobl(EUREX)
Sep13 130621 124.96 125.15 124.64 124.80 -0.29 417,573 779,596 -17,557
Dec13 130621 123.15 123.15 123.08 123.08 -0.30 569 7 +5
Mar14 130621 123.08 123.08 123.08 123.08 -0.30      
Total Volume and Open Interest 418,142 779,603 -17,552
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130621 99.705 99.705 99.685 99.685 -0.035 14 1,899 +3
Dec13 130621 99.590 99.600 99.590 99.600 -0.050 0 1,470 +0
Total Volume and Open Interest 26 18,218 +6
Long Gilt(LIFFE)
Jun13 130621 113~02 114~01 113~02 113~03 -1~01 10,691 15,540 -169
Sep13 130621 112~28 113~05 111~28 112~04 -1~02 268,923 316,250 -2,701
Total Volume and Open Interest 279,614 331,790 -2,870
3-Mth Short Sterling(LIFFE)
Sep13 130621 99.47 99.48 99.42 99.45 -0.02 53,211 289,253 +3,784
Dec13 130621 99.41 99.43 99.34 99.37 -0.04 74,783 329,118 -4,271
Mar14 130621 99.34 99.36 99.25 99.29 -0.05 98,208 331,195 -6,501
Jun14 130621 99.25 99.29 99.17 99.21 -0.05 130,744 298,654 -16,895
Sep14 130621 99.16 99.20 99.08 99.12 -0.05 159,700 240,492 -16,553
Dec14 130621 99.05 99.11 98.97 99.02 -0.04 175,571 277,095 +62
Total Volume and Open Interest 1,223,833 2,542,921 -269,340
3-Mth Euribor(LIFFE)
Sep13 130621 99.715 99.730 99.665 99.685 -0.035 157,942 461,577 +2,720
Dec13 130621 99.630 99.660 99.565 99.600 -0.050 214,005 611,346 -1,082
Mar14 130621 99.555 99.585 99.470 99.515 -0.055 219,097 438,653 -14,955
Total Volume and Open Interest 2,285,680 4,167,422 +14,091
3-Mth Aus T-Bills(SFE)
Sep13 130621 97.33 97.34 97.28 97.30 -0.04 49,262 253,843 +5,109
Dec13 130621 97.38 97.39 97.32 97.34 -0.05 63,640 238,677 +20,993
Mar14 130621 97.37 97.37 97.27 97.29 -0.08 43,818 179,440 +16,148
Jun14 130621 97.26 97.26 97.14 97.16 -0.11 20,408 102,536 +3,510
Sep14 130621 97.11 97.11 96.97 97.00 -0.12 16,291 75,429 +2,756
Dec14 130621 96.94 96.94 96.80 96.82 -0.14 8,594 59,988 +4,073
Mar15 130621 96.77 96.77 96.64 96.67 -0.14 4,770 41,049 +1,739
Jun15 130621 96.65 96.65 96.50 96.53 -0.15 2,331 9,336 +905
Sep15 130621 96.53 96.53 96.40 96.40 -0.15 11 853 +1
Dec15 130621 96.42 96.42 96.28 96.28 -0.15 0 538 +0
Total Volume and Open Interest 209,125 961,843 +55,213
10-Year Aus T-Bonds(SFE)
Sep13 130621 96.35 96.36 96.19 96.23 -0.12 119,025 429,990 +13,435
Dec13 130621 96.26 96.26 96.26 96.26 -0.13      
Total Volume and Open Interest 119,025 429,990 +13,435
3-Year Aus T-Bonds(SFE)
Sep13 130621 97.26 97.27 97.12 97.16 -0.11 363,004 534,536 +88,103
Dec13 130621 97.20 97.20 97.20 97.20 -0.11      
Total Volume and Open Interest 363,004 534,536 +88,103
Gold(CMX)
Jun13 130621 1280.4 1300.0 1268.9 1291.6 +5.7 198 904 -30
Aug13 130621 1277.6 1301.7 1268.7 1292.0 +5.8 136,468 217,619 +4,943
Oct13 130621 1279.7 1301.8 1269.8 1293.1 +5.8 780 12,491 +219
Dec13 130621 1280.1 1303.5 1270.8 1294.2 +5.8 2,634 76,343 +155
Feb14 130621 1276.3 1304.1 1273.7 1295.3 +5.9 475 14,463 -12
Apr14 130621 1276.0 1300.3 1276.0 1296.5 +5.9 49 7,966 +22
Jun14 130621 1296.0 1301.9 1296.0 1297.9 +6.0 111 11,324 +23
Aug14 130621 1297.5 1299.4 1297.5 1299.4 +6.0 5 1,405 +5
Oct14 130621 1301.0 1301.0 1301.0 1301.0 +6.1 30 848 -4
Dec14 130621 1283.5 1310.4 1278.7 1302.8 +6.3 283 11,790 +5
Feb15 130621 1304.8 1304.8 1304.8 1304.8 +6.4 0 11 +0
Apr15 130621 1306.9 1306.9 1306.9 1306.9 +6.5      
Total Volume and Open Interest 141,914 382,583 +5,477
Silver(CMX)
Jul13 130621 1959.0 2011.0 1931.0 1995.9 +13.6 40,247 52,749 -2,382
Sep13 130621 1962.0 2015.5 1936.5 2000.1 +13.6 11,435 42,899 +4,901
Dec13 130621 1978.0 2015.5 1943.5 2006.5 +13.5 2,034 26,024 -84
Mar14 130621 1964.5 2012.2 1958.0 2012.2 +13.6 197 4,411 +150
May14 130621 1971.0 2018.0 1971.0 2015.3 +13.5 355 3,852 -247
Jul14 130621 1997.5 2018.7 1992.5 2018.7 +13.6 4 4,092 +2
Sep14 130621 2022.0 2022.0 2022.0 2022.0 +13.8 560 658 -397
Total Volume and Open Interest 55,320 151,706 +1,815
Platinum(NYMEX)
Jul13 130621 1359.0 1378.9 1332.3 1369.5 +5.7 10,814 35,954 -2,584
Oct13 130621 1365.7 1383.1 1336.0 1373.6 +5.9 3,516 25,681 +2,583
Jan14 130621 1367.2 1381.1 1366.8 1375.8 +6.0 28 1,051 +22
Apr14 130621 1376.0 1377.4 1376.0 1377.4 +6.0 0 4 +0
Total Volume and Open Interest 14,358 62,698 +21
Palladium(NYMEX)
Jun13 130621 667.35 673.25 667.35 673.25 +9.70 1 25 -5
Sep13 130621 662.90 682.25 655.30 674.75 +9.65 4,572 34,978 +295
Dec13 130621 661.10 681.80 661.10 676.10 +9.70 15 1,973 +9
Total Volume and Open Interest 4,589 37,145 +300
Copper(CMX)
Jul13 130621 304.50 310.50 301.90 309.55 +3.35 57,173 58,046 -5,292
Sep13 130621 305.50 311.15 302.70 310.00 +2.85 22,005 86,880 +2,814
Dec13 130621 306.95 312.60 304.60 311.45 +2.60 1,989 24,190 +439
Mar14 130621 306.70 313.00 306.10 313.00 +2.40 471 9,490 +62
May14 130621 310.00 314.20 310.00 314.20 +2.40 71 1,623 +43
Total Volume and Open Interest 82,429 192,963 -1,914
DJIA Index(CBOT)
Sep13 130621 14700 14794 14610 14711 +10 2,420 2,960 +1,189
Dec13 130621 14634 14634 14624 14634 +10 0 2 +0
Mar14 130621 14539 14539 14529 14539 +10      
Jun14 130621 14470 14470 14460 14470 +10      
Total Volume and Open Interest 4,801 15,059 +1,736
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130621 14712 14801 14609 14711 +10 191,134 97,661 +3,018
Dec13 130621 14634 14634 14634 14634 +10 99 180 +84
Mar14 130621 14539 14539 14539 14539 +10 0 2 +0
Total Volume and Open Interest 224,518 151,206 -1,778
S & P 500(CME)
Sep13 130621 1585.60 1597.00 1570.80 1584.10 +0.20 35,680 153,987 +23,340
Dec13 130621 1582.00 1586.00 1565.80 1577.60 +0.20 190 2,943 +0
Mar14 130621 1560.00 1579.20 1559.60 1571.40 +0.20 0 2 +0
Jun14 130621 1564.40 1572.20 1552.60 1564.40 +0.20      
Total Volume and Open Interest 73,235 255,417 +13,329
S & P 500 E-Mini(Globex)
Sep13 130621 1585.50 1597.25 1570.50 1584.00 unch 2,369,632 2,640,697 +219,266
Dec13 130621 1579.00 1590.25 1565.00 1577.50 unch 3,427 8,977 +1,498
Total Volume and Open Interest 2,962,761 3,717,130 -29,377
NASDAQ 100(CME)
Sep13 130621 2888.30 2899.00 2845.00 2865.00 -15.00 525 3,832 +376
Dec13 130621 2858.50 2873.80 2850.00 2858.50 -15.30      
Mar14 130621 2852.30 2867.50 2852.30 2852.30 -15.20      
Total Volume and Open Interest 1,055 13,728 +101
NASDAQ 100 E-Mini(Globex)
Sep13 130621 2881.30 2899.30 2846.00 2865.00 -15.00 298,769 326,740 +29,334
Dec13 130621 2867.50 2878.00 2844.30 2858.50 -15.30 0 13 +0
Total Volume and Open Interest 363,771 474,907 +17,710
S & P Midcap 400(CME)
Sep13 130621 1140.00 1140.00 1122.00 1132.00 -3.50 17 210 +10
Dec13 130621 1130.00 1133.50 1130.00 1130.00 -3.50      
Mar14 130621 1128.00 1131.50 1128.00 1128.00 -3.50      
Total Volume and Open Interest 19 1,884 +10
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130621 19.00 20.07 18.65 19.00 -0.65 116,639 147,976 -2,829
Aug13 130621 19.05 20.08 18.90 19.40 -0.05 49,415 64,771 +3,022
Sep13 130621 19.55 20.43 19.35 19.90 -0.15 19,408 35,845 -42
Total Volume and Open Interest 214,201 331,596 +2,127
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130621 12950 13585 12815 13460 +530 23,847 54,904 +213
Dec13 130621 13550 13550 13020 13550 +530 0 8 +0
Total Volume and Open Interest 23,847 54,914 +213
Nikkei 225(SGX)
Sep13 130621 13300 13450 13300 13340 +255 120,979 193,195 +1,079
Dec13 130621 12925 13280 12925 13280 +260 8 32,113 +0
Mar14 130621 13350 13350 13265 13265 +255 15 20 -15
Total Volume and Open Interest 122,277 259,380 +1,065
CAC 40(EURONEXT)
Jun13 130621 3705.0 3742.5 3693.5 3701.0 +1.0 227,813 206,674 -116,163
Jul13 130621 3694.5 3735.0 3642.5 3650.0 -42.0 100,116 290,280 +63,962
Aug13 130621 3708.5 3732.5 3651.0 3651.0 -43.0 93 39 +6
Total Volume and Open Interest 334,621 519,336 -47,809
Hang Seng Index(HKFE)
Jun13 130621 19890 20338 19874 20201 -84 77,035 108,155 +2,649
Jul13 130621 19930 20328 19871 20193 -87 5,251 12,765 +3,887
Total Volume and Open Interest 82,771 125,841 +6,548
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130621 7937.5 7990.0 7777.5 7827.5 -124.0 71,173 117,849 +27,212
Dec13 130621 7948.5 7990.0 7787.0 7834.0 -124.0 215 1,831 -10
Total Volume and Open Interest 256,801 197,319 -5,756
FT-SE 100(EURONEXT)
Jun13 130621 6131.00 6229.00 6131.00 6217.50 +42.00 196,612 128,320 -123,273
Sep13 130621 6077.00 6195.50 6050.00 6076.00 -53.00 134,295 595,234 +67,533
Dec13 130621 6111.50 6161.50 6029.50 6050.00 -53.50 196 695 +164
Total Volume and Open Interest 331,103 724,249 -55,576
SPI 200(SFE)
Sep13 130621 4716.0 4730.0 4615.0 4688.0 -22.0 45,824 240,776 +10,995
Dec13 130621 4683.0 4685.0 4683.0 4685.0 -21.0 82 2,615 +57
Mar14 130621 4640.0 4656.0 4640.0 4646.0 -21.0 13 2,810 +5
Total Volume and Open Interest 57,774 356,098 -87,852
FTSE MIB(ISE)
Jun13 130621 15385.00 15560.00 15385.00 15498.00 -52.00 57,438 14,416 -4,739
Sep13 130621 15410.00 15595.00 15130.00 15190.00 -260.00 36,112 36,729 +5,792
Dec13 130621 15465.00 15515.00 15110.00 15110.00 -285.00 9 25 +4
Total Volume and Open Interest 93,559 51,170 +1,057
KOSPI 200(KFE)
Sep13 130621 240.30 240.35 234.55 236.65 -3.70 228,143 116,671 +4,148
Dec13 130621 241.45 241.45 236.95 238.00 -4.10 104 501 +116
Mar14 130621 238.20 238.20 238.15 238.15 -5.75 1 384 +2
Total Volume and Open Interest 228,248 117,678 +4,388
GSCI(CME)
Jul13 130621 616.00 616.20 608.15 609.75 -5.35 201 10,345 +76
Aug13 130621 608.75 615.00 607.00 608.50 -5.50 25 50 +25
Sep13 130621 611.00 611.00 603.00 604.75 -5.25 1 0 -1
Total Volume and Open Interest 227 10,395 +100
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy