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 Mon June 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130624 1489.75 1514.00 1485.50 1512.00 +18.75 45,803 123,435 -8,901
Aug13 130624 1405.00 1423.25 1401.00 1421.25 +7.50 14,044 46,313 +2,938
Sep13 130624 1307.25 1318.00 1300.25 1316.75 +1.00 2,674 17,417 +373
Nov13 130624 1263.00 1275.00 1255.00 1273.50 unch 80,459 348,508 +1,511
Jan14 130624 1269.00 1278.00 1259.25 1276.75 +0.25 5,481 32,279 -195
Mar14 130624 1265.50 1277.50 1259.50 1276.50 +3.25 3,940 15,404 +1,143
May14 130624 1263.25 1275.50 1261.00 1274.50 +1.75 4,698 19,827 +2,100
Jul14 130624 1269.75 1281.00 1267.00 1281.00 +1.75 1,704 8,654 +281
Aug14 130624 1270.75 1270.75 1269.00 1270.75 +1.75 0 63 +0
Sep14 130624 1254.75 1254.75 1253.00 1254.75 +1.75 0 20 +0
Nov14 130624 1239.00 1249.00 1236.75 1248.00 +0.75 951 11,751 +283
Jan15 130624 1248.00 1250.75 1248.00 1250.75 +0.75 0 31 +0
Mar15 130624 1247.00 1247.00 1246.25 1247.00 +0.75 0 4 +0
May15 130624 1244.00 1244.00 1243.25 1244.00 +0.75      
Total Volume and Open Interest 159,755 624,036 -467
Soybean Meal(CBOT)
Jul13 130624 448.00 452.40 445.50 451.00 +3.30 26,572 54,870 -7,611
Aug13 130624 417.10 423.00 415.40 422.60 +3.00 9,320 45,436 +1,160
Sep13 130624 395.20 399.80 393.20 399.00 +1.10 3,185 28,348 +359
Oct13 130624 376.00 382.10 373.10 381.40 +2.10 1,288 17,374 -165
Dec13 130624 375.30 380.70 371.50 379.80 +2.30 29,074 148,881 +3,871
Jan14 130624 374.50 380.80 372.20 379.90 +2.20 657 7,972 +107
Mar14 130624 373.00 379.90 371.40 379.00 +3.20 359 6,973 -44
May14 130624 371.80 378.70 371.80 377.90 +2.30 419 4,767 +139
Jul14 130624 374.80 380.70 374.10 380.70 +2.10 645 2,250 -10
Aug14 130624 379.70 379.80 377.70 379.70 +2.00 14 75 +14
Total Volume and Open Interest 71,545 317,563 -2,178
Soybean Oil(CBOT)
Jul13 130624 47.82 48.05 47.28 47.55 -0.47 40,806 53,163 -13,389
Aug13 130624 47.74 47.97 47.24 47.54 -0.43 19,836 59,904 +4,025
Sep13 130624 47.36 47.54 46.84 47.16 -0.40 5,355 24,602 +25
Oct13 130624 46.74 46.96 46.24 46.59 -0.42 3,960 18,424 +430
Dec13 130624 46.42 46.64 45.79 46.26 -0.40 37,087 153,358 +3,642
Jan14 130624 46.32 46.51 45.72 46.18 -0.39 965 16,458 +223
Mar14 130624 46.33 46.56 45.85 46.18 -0.39 359 8,749 -70
May14 130624 46.39 46.48 45.85 46.20 -0.34 441 4,491 +115
Jul14 130624 46.50 46.67 46.00 46.31 -0.26 374 4,670 +40
Aug14 130624 46.50 46.52 45.93 46.31 -0.21 23 499 +9
Total Volume and Open Interest 109,275 346,474 -4,946
Canola(WCE)
Jul13 130624 605.7 609.9 595.6 606.4 +0.7 3,719 15,635 -639
Nov13 130624 555.0 559.9 547.1 557.7 +1.8 7,703 100,082 +780
Jan14 130624 559.3 563.7 552.3 561.6 +1.5 1,046 7,448 +153
Mar14 130624 557.8 560.0 551.8 560.0 +0.9 180 1,213 +29
May14 130624 548.8 557.5 548.6 557.5 +1.0 80 522 +51
Total Volume and Open Interest 12,743 124,912 +379
Corn(CBOT)
Jul13 130624 660.00 660.25 650.50 653.25 -8.50 81,189 163,916 -18,074
Sep13 130624 586.00 586.50 578.00 579.00 -13.00 73,805 341,610 +6,888
Dec13 130624 547.50 549.25 542.50 546.50 -9.75 113,185 536,405 +2,234
Mar14 130624 559.50 560.00 553.00 557.00 -10.00 8,109 66,123 -100
May14 130624 567.50 567.50 560.25 564.25 -9.50 2,012 18,115 -550
Jul14 130624 572.75 579.75 567.00 570.50 -9.25 1,837 35,814 +326
Sep14 130624 558.75 570.75 558.50 561.25 -9.50 347 5,457 +51
Dec14 130624 560.50 567.00 555.75 559.25 -7.75 2,272 58,574 +328
Mar15 130624 566.00 573.25 565.00 565.50 -7.75 27 1,134 +27
May15 130624 569.25 577.00 569.25 569.25 -7.75 0 43 +0
Total Volume and Open Interest 282,830 1,231,130 -8,847
Wheat(CBOT)
Jul13 130624 694.00 695.00 676.75 679.00 -19.00 58,308 66,879 -14,557
Sep13 130624 701.25 701.75 685.00 687.75 -17.25 46,429 164,986 +6,721
Dec13 130624 712.50 713.50 699.50 702.00 -15.00 30,965 129,588 +5,287
Mar14 130624 726.25 731.00 713.75 716.25 -14.75 3,499 22,846 +3
May14 130624 734.50 740.00 722.75 725.25 -14.75 806 3,578 +42
Jul14 130624 740.00 745.00 726.00 729.00 -16.00 2,761 22,225 -779
Total Volume and Open Interest 143,573 419,267 -2,834
Wheat(KCBT)
Jul13 130624 733.00 734.25 715.00 715.25 -21.25 9,554 20,605 -3,898
Sep13 130624 732.75 734.00 717.75 719.00 -17.00 10,103 68,983 +3,114
Dec13 130624 747.25 748.25 734.25 737.00 -13.50 3,434 32,318 +958
Mar14 130624 760.50 760.50 748.00 750.50 -12.75 423 5,513 -84
May14 130624 766.00 766.00 754.50 754.50 -16.00 178 1,281 -25
Jul14 130624 767.75 767.75 757.75 761.50 -11.00 108 6,240 -12
Total Volume and Open Interest 23,806 135,252 +56
Wheat(MGE)
Jul13 130624 813.00 818.00 809.25 811.25 -2.75 3,302 5,566 -1,170
Sep13 130624 791.00 791.25 784.00 785.25 -6.25 3,212 16,283 +679
Dec13 130624 798.25 800.00 792.50 793.75 -6.25 1,013 10,000 +40
Mar14 130624 811.00 813.50 807.00 808.00 -5.00 84 1,899 -13
May14 130624 816.50 820.25 812.75 814.00 -5.50 76 444 -3
Total Volume and Open Interest 7,697 34,329 -467
Oats(CBOT)
Jul13 130624 395.00 396.50 390.25 392.25 -3.25 586 2,225 -368
Sep13 130624 384.00 387.75 377.75 382.75 -5.00 32 1,898 +2
Dec13 130624 382.25 384.75 374.00 376.25 -7.75 424 7,260 +134
Mar14 130624 383.00 387.50 379.25 379.25 -8.25 4 148 +2
Total Volume and Open Interest 1,046 11,532 -230
Rough Rice(CBOT)
Jul13 130624 15.88 16.00 15.51 15.61 -0.30 1,070 3,627 -517
Sep13 130624 15.87 15.99 15.53 15.65 -0.24 1,008 5,198 +247
Nov13 130624 16.23 16.25 15.80 15.93 -0.25 579 1,424 +314
Jan14 130624 16.35 16.35 16.16 16.16 -0.25 20 75 +6
Total Volume and Open Interest 2,677 10,330 +50
Live Cattle(CME)
Jun13 130624 121.180 121.600 120.785 120.950 -0.300 3,319 7,303 -1,838
Aug13 130624 121.450 121.830 121.100 121.180 -0.420 20,536 141,637 -2,633
Oct13 130624 124.800 125.100 124.500 124.650 -0.485 8,520 62,547 +297
Dec13 130624 126.700 127.230 126.535 126.700 -0.400 4,105 48,444 +63
Feb14 130624 127.750 128.235 127.600 127.600 -0.400 846 17,162 -74
Apr14 130624 129.200 129.550 128.900 129.100 -0.450 338 9,413 +76
Total Volume and Open Interest 37,783 288,266 -4,074
Feeder Cattle(CME)
Aug13 130624 147.000 148.450 146.950 147.685 +0.750 1,615 22,662 +64
Sep13 130624 149.185 150.485 149.150 150.100 +0.950 399 3,626 +55
Oct13 130624 150.800 152.235 150.800 151.650 +0.950 284 3,319 +13
Nov13 130624 152.200 153.450 152.100 152.850 +0.850 120 2,376 -15
Jan14 130624 152.000 153.550 152.000 152.800 +0.900 117 975 +14
Mar14 130624 153.500 154.000 153.500 154.000 +1.250 18 100 +1
Apr14 130624 155.600 155.600 154.500 154.500 +1.200 0 45 +0
Total Volume and Open Interest 2,553 33,132 +132
Lean Hogs(CME)
Jul13 130624 99.800 101.800 99.650 100.950 +1.200 8,289 33,217 -2,563
Aug13 130624 97.285 99.400 97.200 98.035 +0.585 18,868 101,804 +3,034
Oct13 130624 85.050 86.100 84.950 85.850 +0.750 5,188 57,808 +1,071
Dec13 130624 82.080 82.980 82.050 82.885 +0.585 3,960 49,517 +71
Feb14 130624 84.000 84.500 83.650 84.230 +0.180 1,690 20,033 +0
Apr14 130624 85.535 85.900 85.035 85.850 +0.150 1,057 15,840 +313
May14 130624 90.550 90.750 90.550 90.750 +0.250 0 426 +0
Jun14 130624 92.400 92.600 91.980 92.550 +0.150 233 6,708 +132
Total Volume and Open Interest 39,317 287,004 +2,087
Class III Milk(CME)
Jun13 130624 18.02 18.04 18.02 18.03 unch 29 3,463 -16
Jul13 130624 17.77 17.77 17.30 17.34 -0.45 312 4,190 +41
Aug13 130624 18.33 18.33 17.91 18.00 -0.33 430 3,415 +46
Sep13 130624 18.64 18.66 18.40 18.44 -0.20 205 2,934 +54
Oct13 130624 18.62 18.64 18.40 18.48 -0.16 33 2,004 +20
Total Volume and Open Interest 1,065 21,662 +177
Cocoa(ICE)
Jul13 130624 2161 2184 2151 2169 -2 24 275 -11
Sep13 130624 2151 2160 2135 2149 -2 21,279 90,723 -2,318
Dec13 130624 2159 2167 2144 2157 -3 4,350 39,517 +426
Mar14 130624 2173 2175 2154 2168 -2 1,681 36,560 +466
May14 130624 2170 2182 2166 2178 -2 1,685 12,063 -161
Jul14 130624 2181 2194 2178 2189 -1 132 4,083 -5
Sep14 130624 2194 2199 2186 2199 unch 40 3,336 +24
Total Volume and Open Interest 29,257 187,015 -1,561
Coffee "C"(ICE)
Jul13 130624 118.85 120.40 118.65 119.45 +0.75 2,238 863 -2,470
Sep13 130624 119.20 121.25 118.70 120.15 +0.85 21,047 103,959 +516
Dec13 130624 122.10 124.15 121.95 123.20 +0.85 6,023 29,094 +672
Mar14 130624 125.40 127.10 124.95 126.15 +0.70 3,618 11,039 +71
May14 130624 127.50 128.80 127.00 128.10 +0.60 1,233 5,368 +254
Jul14 130624 129.45 130.60 129.00 129.85 +0.50 331 1,911 +108
Total Volume and Open Interest 34,598 155,392 -768
Orange Juice(ICE)
Jul13 130624 141.05 143.00 139.50 140.00 -0.90 1,029 4,466 -817
Sep13 130624 141.80 143.50 140.00 140.35 -1.45 1,147 16,182 +557
Nov13 130624 142.50 143.30 140.70 140.90 -1.25 100 1,510 +92
Jan14 130624 142.20 142.20 141.40 141.40 -1.00 1 504 +1
Mar14 130624 141.70 141.70 141.70 141.70 -1.00 0 68 +0
May14 130624 141.45 141.45 141.45 141.45 -1.00 0 32 +0
Total Volume and Open Interest 2,277 22,782 -167
Sugar #11(ICE)
Jul13 130624 16.69 17.05 16.60 17.01 +0.27 61,075 103,129 -25,144
Oct13 130624 16.93 17.23 16.78 17.14 +0.21 117,459 479,501 +10,362
Mar14 130624 17.69 17.94 17.55 17.86 +0.17 21,012 158,677 +1,756
May14 130624 17.61 17.84 17.49 17.77 +0.16 9,108 38,658 +739
Jul14 130624 17.59 17.80 17.48 17.73 +0.14 7,177 55,662 +683
Oct14 130624 17.78 17.97 17.66 17.91 +0.14 2,660 30,734 +479
Mar15 130624 18.18 18.35 18.07 18.29 +0.11 849 14,567 +152
May15 130624 18.10 18.28 18.08 18.28 +0.13 267 1,804 +22
Total Volume and Open Interest 219,988 889,925 -10,854
London Cocoa(LCE)
Jul13 130624 1420 1425 1404 1413 -7 4,383 40,360 -181
Sep13 130624 1436 1440 1420 1428 -9 9,466 48,279 -189
Dec13 130624 1449 1452 1432 1439 -10 4,403 63,138 +1,309
Mar14 130624 1453 1454 1435 1441 -12 4,620 59,373 +1,121
May14 130624 1453 1460 1440 1446 -12 1,593 15,000 -173
Jul14 130624 1463 1464 1445 1452 -12 995 5,600 +35
Sep14 130624 1460 1460 1454 1457 -12 249 2,622 +351
Total Volume and Open Interest 25,784 235,814 +2,426
London Sugar(LCE)
Aug13 130624 496.50 513.90 495.10 510.90 +14.40 6,683 34,249 -1,279
Oct13 130624 476.40 488.40 475.60 485.10 +8.00 3,840 22,701 +300
Dec13 130624 476.30 484.90 475.70 482.10 +5.00 2,683 7,326 -202
Mar14 130624 479.00 486.30 478.50 484.40 +4.30 1,542 7,702 +322
May14 130624 481.70 489.50 481.70 487.40 +4.00 262 3,079 -7
Total Volume and Open Interest 15,088 77,629 -814
Cotton(ICE)
Jul13 130624 85.78 85.78 82.38 82.98 -2.17 5,153 9,040 -3,725
Oct13 130624 85.69 86.87 83.97 84.02 -1.66 69 261 +11
Dec13 130624 84.64 85.30 83.11 83.18 -1.46 16,948 145,124 -807
Mar14 130624 83.70 84.24 82.33 82.50 -1.21 399 9,551 +174
May14 130624 83.30 83.87 81.75 82.05 -1.06 114 1,172 +16
Jul14 130624 82.88 82.88 81.58 81.82 -0.99 81 2,664 -1
Total Volume and Open Interest 22,809 169,027 -4,344
Lumber(CME)
Jul13 130624 289.3 294.0 283.5 292.0 +3.1 447 1,855 -140
Sep13 130624 291.3 297.0 285.0 295.0 +3.3 480 4,153 +102
Nov13 130624 291.1 300.0 288.0 298.3 +4.3 30 632 +1
Jan14 130624 308.0 310.0 300.0 308.0 +3.0 6 43 -4
Total Volume and Open Interest 963 6,704 -41
Crude Oil(NYM)
Aug13 130624 93.85 95.59 92.67 95.18 +1.49 376,229 287,615 +5,910
Sep13 130624 93.84 95.44 92.60 95.04 +1.41 119,295 248,311 +760
Oct13 130624 93.36 94.93 92.24 94.56 +1.28 50,134 111,529 +101
Nov13 130624 92.67 94.26 91.95 93.91 +1.17 31,062 74,315 -1,724
Dec13 130624 92.18 93.59 91.05 93.18 +1.09 95,941 246,292 -1,785
Jan14 130624 90.76 92.85 90.40 92.47 +1.03 14,596 59,702 +1,126
Feb14 130624 90.05 92.19 89.93 91.79 +0.96 4,860 26,711 +860
Mar14 130624 90.20 91.52 89.37 91.16 +0.90 9,641 50,323 +1,056
Apr14 130624 89.00 90.57 89.00 90.57 +0.87 4,249 25,714 +78
May14 130624 89.17 90.10 88.92 90.10 +0.86 3,232 23,904 +166
Jun14 130624 88.11 90.07 88.01 89.70 +0.86 23,161 108,416 +1,323
Jul14 130624 88.01 89.26 88.01 89.26 +0.86 2,766 31,545 +140
Aug14 130624 87.66 89.03 87.66 88.83 +0.87 1,915 19,244 +150
Sep14 130624 88.41 88.41 87.49 88.41 +0.87 2,639 31,401 -770
Oct14 130624 88.04 88.04 87.13 88.04 +0.87 521 18,166 +122
Nov14 130624 87.71 87.71 86.80 87.71 +0.87 2,276 19,869 +572
Total Volume and Open Interest 785,507 1,837,877 -8,565
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 130624 93.750 95.575 92.700 95.175 +1.475 8,254 1,564 -58
Sep13 130624 93.425 95.300 92.675 95.050 +1.425 239 571 -14
Oct13 130624 92.900 94.550 92.450 94.550 +1.275 47 435 +7
Nov13 130624 92.700 93.900 91.875 93.900 +1.150 12 24 +4
Dec13 130624 91.900 93.325 91.450 93.175 +1.075 37 67 -13
Jan14 130624 92.475 92.475 92.475 92.475 +1.025 0 2 +0
Feb14 130624 91.800 91.800 91.800 91.800 +0.975      
Mar14 130624 91.150 91.150 91.150 91.150 +0.900      
Total Volume and Open Interest 8,595 2,764 -74
Heating Oil(NYM)
Jul13 130624 284.15 287.06 282.22 285.47 +1.06 33,029 43,838 -5,343
Aug13 130624 284.00 286.79 282.10 285.30 +0.96 48,259 64,621 +1,420
Sep13 130624 284.18 287.01 282.45 285.53 +0.89 13,978 53,999 +1,338
Oct13 130624 282.77 287.16 282.75 285.73 +0.79 8,885 25,002 -208
Nov13 130624 285.95 287.12 283.19 285.99 +0.62 4,435 14,990 -125
Dec13 130624 285.32 287.68 283.44 286.21 +0.45 7,554 36,191 +695
Jan14 130624 286.03 287.81 284.12 286.66 +0.34 1,447 8,953 +376
Feb14 130624 285.28 287.01 284.00 286.54 +0.27 722 3,353 -81
Mar14 130624 284.45 285.60 283.69 285.58 +0.22 443 4,651 +92
Apr14 130624 283.85 284.30 281.90 284.05 +0.33 544 10,848 +19
May14 130624 280.95 282.60 280.48 282.60 +0.44 386 1,871 +8
Jun14 130624 279.50 282.06 279.10 281.30 +0.59 1,182 11,715 +100
Jul14 130624 279.04 281.34 278.25 280.78 +0.72 48 1,010 -20
Aug14 130624 278.50 280.92 278.03 280.33 +0.82 23 381 +9
Total Volume and Open Interest 121,251 288,626 -1,555
Gasoline(NYMEX)
Jul13 130624 275.71 276.69 271.60 273.76 -2.41 41,813 46,464 -4,568
Aug13 130624 275.16 275.16 270.25 272.71 -1.96 60,303 70,152 +446
Sep13 130624 272.87 272.96 268.39 271.02 -1.66 21,121 52,953 -136
Oct13 130624 258.91 259.89 255.96 258.58 -1.21 12,795 34,488 +894
Nov13 130624 254.00 256.61 252.82 255.47 -0.89 6,961 35,883 +774
Dec13 130624 254.29 254.75 250.76 253.49 -0.61 5,561 24,819 -314
Jan14 130624 253.45 254.00 250.19 252.86 -0.44 2,377 10,845 +297
Feb14 130624 251.09 253.71 251.09 253.36 -0.33 605 2,793 -8
Mar14 130624 253.13 255.00 253.13 254.80 -0.24 311 4,550 -146
Apr14 130624 269.42 270.90 269.42 270.90 -0.14 131 2,279 +96
Total Volume and Open Interest 152,550 290,840 -2,834
e-miNY RBOB Gasoline(NYM)
Jul13 130624 273.80 273.80 273.70 273.80 -2.40 0 1 +0
Aug13 130624 272.70 272.71 272.70 272.70 -2.00      
Sep13 130624 271.00 271.02 271.00 271.00 -1.70      
Oct13 130624 258.60 258.60 258.58 258.60 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul13 130624 3.790 3.822 3.725 3.739 -0.032 144,315 49,330 -18,891
Aug13 130624 3.799 3.842 3.744 3.760 -0.033 83,032 166,155 +8,373
Sep13 130624 3.801 3.838 3.744 3.757 -0.032 31,449 238,286 +4,400
Oct13 130624 3.799 3.849 3.760 3.772 -0.032 19,114 164,418 +1,380
Nov13 130624 3.881 3.923 3.837 3.849 -0.030 7,941 85,190 -665
Dec13 130624 4.011 4.079 4.004 4.012 -0.024 7,278 56,429 +84
Jan14 130624 4.124 4.156 4.078 4.093 -0.021 14,512 140,241 +1,185
Feb14 130624 4.120 4.149 4.090 4.090 -0.018 1,860 32,188 -111
Mar14 130624 4.075 4.101 4.044 4.053 -0.012 6,496 82,372 -874
Apr14 130624 3.910 3.979 3.910 3.941 +0.002 8,079 118,055 +16
May14 130624 3.982 3.989 3.951 3.951 +0.004 1,187 23,606 +106
Jun14 130624 4.012 4.013 3.980 3.984 +0.006 407 20,094 -96
Jul14 130624 4.012 4.049 4.012 4.018 +0.007 396 14,922 -20
Aug14 130624 4.057 4.057 4.031 4.031 +0.007 319 13,705 +1
Sep14 130624 4.040 4.049 4.030 4.030 +0.007 757 17,579 -459
Oct14 130624 4.059 4.078 4.033 4.047 +0.007 2,514 61,014 -37
Total Volume and Open Interest 330,726 1,433,130 -5,611
Brent Crude Oil(ICE)
Aug13 130624 100.61 101.64 99.67 101.16 +0.25 301,238 290,461 -14,555
Sep13 130624 101.07 101.27 99.35 100.79 +0.25 116,975 231,479 +2,525
Oct13 130624 99.84 100.90 99.00 100.42 +0.28 61,035 116,308 -1,980
Nov13 130624 99.50 100.44 98.67 100.09 +0.32 32,118 63,750 +534
Dec13 130624 99.18 100.25 98.34 99.76 +0.34 95,076 197,792 -2,463
Jan14 130624 98.85 99.92 98.10 99.45 +0.35 7,737 49,406 +680
Feb14 130624 98.59 99.49 97.82 99.14 +0.36 3,507 26,901 -577
Mar14 130624 98.19 99.21 97.50 98.82 +0.38 5,191 36,221 -84
Apr14 130624 97.85 98.50 97.27 98.50 +0.39 2,609 38,893 +243
May14 130624 98.17 98.17 98.17 98.17 +0.40 1,217 16,646 -92
Jun14 130624 97.25 98.25 96.51 97.83 +0.41 17,341 84,049 +795
Jul14 130624 97.53 97.53 97.53 97.53 +0.42 1,908 16,421 +57
Aug14 130624 97.21 97.21 97.21 97.21 +0.42 1,493 21,290 +422
Sep14 130624 96.00 96.86 95.90 96.86 +0.43 1,905 24,813 +416
Total Volume and Open Interest 691,811 1,522,551 -16,159
Gas Oil(ICE)
Jul13 130624 859.75 869.50 853.00 856.75 -1.75 66,525 113,864 -4,942
Aug13 130624 855.00 865.75 850.50 853.25 -3.00 83,810 139,740 +6,558
Sep13 130624 854.75 864.50 850.25 852.00 -4.00 42,077 89,035 +1,350
Oct13 130624 855.25 862.25 850.50 851.50 -4.50 18,568 33,759 -1,107
Nov13 130624 855.25 863.50 851.25 851.25 -4.75 10,525 33,211 -535
Dec13 130624 855.00 863.25 850.25 851.00 -4.75 29,506 62,021 -3,282
Jan14 130624 850.75 859.00 850.75 850.75 -5.25 5,448 23,872 -551
Feb14 130624 849.75 858.00 849.50 849.75 -5.00 3,126 20,963 +391
Mar14 130624 849.75 855.75 847.25 847.50 -4.75 2,238 16,886 +277
Apr14 130624 846.50 852.00 844.25 844.25 -4.50 964 10,336 +354
Total Volume and Open Interest 270,983 629,347 -747
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130624 2.435 2.448 2.435 2.441 -0.023 379 817 -127
Aug13 130624 2.401 2.401 2.357 2.364 -0.022 571 2,011 +35
Sep13 130624 2.250 2.253 2.240 2.245 -0.021 269 2,701 +45
Oct13 130624 2.090 2.099 2.087 2.093 -0.016 248 1,351 +23
Nov13 130624 2.012 2.022 2.010 2.019 -0.013 112 830 +26
Dec13 130624 1.980 1.982 1.970 1.976 -0.016 66 1,706 +0
Jan14 130624 1.973 1.973 1.971 1.972 -0.020 2 539 +2
Total Volume and Open Interest 1,681 10,081 +12
WTI Crude Oil(ICE)
Aug13 130624 93.87 95.59 92.74 95.18 +1.49 80,693 89,687 +3,363
Sep13 130624 93.47 95.44 92.70 95.04 +1.41 35,655 69,032 +2,362
Oct13 130624 92.91 94.80 92.39 94.56 +1.28 22,053 28,332 +2,088
Nov13 130624 92.36 94.26 91.85 93.91 +1.17 12,846 23,294 +2,670
Dec13 130624 92.07 93.56 91.21 93.18 +1.09 36,819 118,648 -44
Jan14 130624 91.56 92.47 91.35 92.47 +1.03 5,705 15,412 -457
Feb14 130624 91.79 91.79 91.79 91.79 +0.96 2,736 6,335 +991
Mar14 130624 91.16 91.16 91.16 91.16 +0.90 1,987 9,760 +328
Apr14 130624 90.57 90.57 90.57 90.57 +0.87 1,028 7,268 -11
May14 130624 90.10 90.10 90.10 90.10 +0.86 879 4,407 +71
Jun14 130624 88.69 90.02 88.49 89.70 +0.86 2,136 28,757 +138
Jul14 130624 89.26 89.26 89.26 89.26 +0.86 287 5,330 +111
Aug14 130624 88.83 88.83 88.83 88.83 +0.87 75 3,225 +20
Sep14 130624 88.41 88.41 88.41 88.41 +0.87 56 9,968 -30
Oct14 130624 88.04 88.04 88.04 88.04 +0.87 9 3,918 -7
Nov14 130624 87.71 87.71 87.71 87.71 +0.87 25 4,086 +4
Total Volume and Open Interest 211,574 544,387 +12,228
US Dollar Index(ICE)
Sep13 130624 82.710 83.050 82.525 82.632 +0.115 57,998 51,223 +860
Dec13 130624 83.115 83.200 82.740 82.872 +0.155 17 517 +3
Mar14 130624 83.092 83.092 83.092 83.092 +0.155      
Total Volume and Open Interest 58,015 51,740 +863
Australian Dollar(CME)
Sep13 130624 91.78 92.42 90.92 92.16 +0.26 184,988 178,703 +157
Dec13 130624 90.96 91.80 90.35 91.59 +0.26 258 294 +97
Mar14 130624 91.03 91.03 90.79 91.03 +0.24 0 24 +0
Total Volume and Open Interest 185,246 179,023 +254
British Pound(CME)
Sep13 130624 153.89 154.57 153.35 154.35 +0.15 179,984 130,601 -7,175
Dec13 130624 153.65 154.27 153.33 154.27 +0.15 141 213 -68
Mar14 130624 154.18 154.18 154.03 154.18 +0.15 12 355 -6
Total Volume and Open Interest 180,183 131,396 -7,295
Canadian Dollar(CME)
Sep13 130624 95.26 95.42 94.53 95.11 -0.31 105,602 97,351 +4,170
Dec13 130624 95.00 95.22 94.36 94.91 -0.31 853 3,930 +293
Mar14 130624 94.50 95.00 94.31 94.72 -0.28 31 443 +5
Jun14 130624 94.64 94.77 94.12 94.50 -0.27 21 159 +5
Total Volume and Open Interest 106,519 101,895 +4,481
Japanese Yen(CME)
Sep13 130624 102.14 102.96 101.36 102.39 +0.05 263,249 162,394 +2,576
Dec13 130624 102.05 102.99 101.69 102.48 +0.05 459 1,430 +167
Mar14 130624 101.80 102.87 101.80 102.64 +0.09 4 35 +0
Total Volume and Open Interest 263,721 163,876 +2,743
Swiss Franc(CME)
Sep13 130624 106.92 107.48 106.69 107.29 +0.14 52,048 33,594 +452
Dec13 130624 106.85 107.50 106.85 107.42 +0.15 27 30 +23
Mar14 130624 107.57 107.57 107.42 107.57 +0.15      
Total Volume and Open Interest 52,075 33,624 +475
EuroFX(CME)
Sep13 130624 131.13 131.50 130.65 131.30 -0.16 359,499 215,677 +2,481
Dec13 130624 131.17 131.55 130.75 131.37 -0.16 704 1,025 +124
Mar14 130624 131.08 131.60 131.02 131.44 -0.16 5 31 +1
Total Volume and Open Interest 360,215 216,740 +2,607
Mexican Peso(CME)
Jul13 130624 752.25 752.25 750.25 750.50 +0.25 1 1 -1
Aug13 130624 748.75 748.75 748.25 748.75 +0.50      
Total Volume and Open Interest 78,732 74,860 +9,901
Brazilian Real(CME)
Jul13 130624 441.70 450.90 441.00 448.50 +3.95 396 5,644 -1
Aug13 130624 438.50 448.10 438.50 446.00 +3.90 141 2,274 +3
Sep13 130624 435.80 444.10 435.80 443.40 +3.80 543 7,587 +76
Oct13 130624 440.75 440.75 437.25 440.75 +3.50      
Total Volume and Open Interest 5,205 33,402 -4,047
30-Year T-Bonds(CBOT)
Sep13 130624 134~260 135~050 133~040 134~260 -0~070 692,572 578,663 +8,955
Dec13 130624 133~150 133~200 131~270 133~140 -0~050 67 121 +17
Mar14 130624 133~140 133~190 133~140 133~140 -0~050      
Total Volume and Open Interest 692,639 578,784 +8,972
10-Year T-Notes(CBOT)
Sep13 130624 126~070 126~080 125~005 125~305 -0~100 2,329,173 2,190,997 +57,895
Dec13 130624 125~055 125~155 125~055 125~055 -0~100 0 8 +0
Mar14 130624 125~055 125~155 125~055 125~055 -0~100      
Total Volume and Open Interest 2,329,173 2,191,005 +57,895
5-Year T-Notes(CBOT)
Jun13 130624 120~312 121~160 120~264 121~100 -0~040 2,854 7,143 -2,778
Sep13 130624 120~236 120~236 119~316 120~174 -0~052 1,150,641 1,440,293 -3,104
Dec13 130624 119~314 120~046 119~314 119~314 -0~052      
Total Volume and Open Interest 1,153,495 1,447,436 -5,882
2 Year T-Notes(CBOT)
Jun13 130624 110~006 110~022 110~006 110~006 -0~014 4,971 33,324 -1,114
Sep13 130624 109~296 109~296 109~246 109~276 -0~020 275,749 755,173 -6,207
Dec13 130624 109~262 109~282 109~262 109~262 -0~020      
Total Volume and Open Interest 280,720 788,497 -7,321
Eurodollars(CME)
Sep13 130624 99.675 99.675 99.590 99.655 -0.020 211,555 823,125 -5,740
Dec13 130624 99.610 99.610 99.495 99.575 -0.040 306,274 838,379 +5,992
Mar14 130624 99.530 99.540 99.405 99.505 -0.035 308,495 773,976 +4,769
Jun14 130624 99.450 99.460 99.320 99.435 -0.020 440,591 627,058 -4,341
Sep14 130624 99.345 99.370 99.215 99.340 -0.010 466,331 663,122 -13,877
Dec14 130624 99.210 99.245 99.085 99.210 -0.005 554,918 708,199 -5,913
Mar15 130624 99.040 99.090 98.920 99.050 unch 412,055 547,308 -11,102
Jun15 130624 98.840 98.895 98.710 98.855 +0.005 453,598 715,292 -7,761
Sep15 130624 98.610 98.675 98.475 98.630 +0.005 395,755 500,929 -33,160
Dec15 130624 98.365 98.430 98.215 98.380 unch 370,888 594,628 -22,606
Mar16 130624 98.110 98.170 97.955 98.120 -0.015 318,147 416,468 +1,677
Jun16 130624 97.875 97.910 97.690 97.855 -0.035 255,214 328,142 -7,513
Sep16 130624 97.630 97.655 97.435 97.595 -0.055 207,271 257,091 +1,561
Dec16 130624 97.405 97.415 97.195 97.355 -0.070 167,441 156,645 +6,540
Mar17 130624 97.210 97.215 96.980 97.145 -0.075 139,276 184,213 +7,851
Jun17 130624 97.005 97.015 96.770 96.945 -0.080 94,418 154,789 +874
Sep17 130624 96.830 96.835 96.585 96.775 -0.075 63,360 107,550 +947
Dec17 130624 96.665 96.675 96.415 96.615 -0.070 58,809 133,565 -1,680
Total Volume and Open Interest 5,325,259 8,753,143 -79,250
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130624 145~11 146~01 143~11 145~22 +0~07 105,233 382,090 +1,589
Dec13 130624 145~22 145~22 145~15 145~22 +0~07      
Total Volume and Open Interest 105,233 382,090 +1,589
30 Day Federal Funds(CBOT)
Jun13 130624 99.902 99.905 99.900 99.902 unch 939 49,383 +434
Jul13 130624 99.885 99.890 99.875 99.885 unch 1,671 36,666 +687
Aug13 130624 99.880 99.880 99.870 99.875 unch 2,238 29,539 +316
Sep13 130624 99.865 99.875 99.855 99.865 -0.005 1,117 23,171 -514
Oct13 130624 99.865 99.865 99.845 99.855 -0.010 2,420 16,391 -293
Nov13 130624 99.855 99.860 99.830 99.845 -0.015 1,032 16,594 +12
Total Volume and Open Interest 29,045 342,490 +1,038
3-Mth Euro-Yen(CME)
Sep13 130624 99.765 99.765 99.765 99.765 -0.012      
Dec13 130624 99.765 99.765 99.765 99.765 -0.012      
Mar14 130624 99.747 99.747 99.747 99.747 -0.013      
Jun14 130624 99.747 99.747 99.747 99.747 -0.013      
Sep14 130624 99.755 99.755 99.755 99.755 -0.010      
Dec14 130624 99.750 99.750 99.750 99.750 -0.010      
Mar15 130624 99.630 99.630 99.630 99.630 -0.010      
Jun15 130624 99.490 99.490 99.490 99.490 -0.010      
Sep15 130624 99.350 99.350 99.350 99.350 -0.010      
Dec15 130624 99.210 99.210 99.210 99.210 -0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130624 99.76 99.76 99.76 99.76 -0.01 0 120 +0
Dec13 130624 99.76 99.76 99.76 99.76 -0.01 0 412 +0
Mar14 130624 99.72 99.75 99.72 99.75 -0.01 0 93 +0
Jun14 130624 99.75 99.75 99.75 99.75 -0.01 0 23 +0
Sep14 130624 99.75 99.75 99.75 99.75 -0.01 0 32 +0
Dec14 130624 99.75 99.75 99.75 99.75 -0.01 0 30 +0
Mar15 130624 99.63 99.63 99.63 99.63 -0.01      
Jun15 130624 99.49 99.49 99.49 99.49 -0.01      
Total Volume and Open Interest 0 710 +0
Japanese Gov't Bonds(SGX)
Sep13 130624 142.33 142.37 141.84 142.16 -0.29 858 16,966 +361
Dec13 130624 138.40 138.40 138.40 138.40 -0.29      
Mar14 130624 136.31 136.31 136.31 136.31 -0.29      
Total Volume and Open Interest 858 16,966 +361
Euro-Bund(EUREX)
Sep13 130624 140.85 141.01 139.90 140.31 -1.08 1,182,396 885,860 +37,846
Dec13 130624 139.05 139.05 138.22 138.42 -1.08 289 260 +48
Mar14 130624 138.42 138.42 138.42 138.42 -1.08      
Total Volume and Open Interest 1,182,685 886,120 +37,894
Euro-Bobl(EUREX)
Sep13 130624 124.63 124.66 123.95 124.30 -0.50 906,057 803,954 +24,358
Dec13 130624 122.59 122.59 122.59 122.59 -0.49 1,000 1,002 +995
Mar14 130624 122.59 122.59 122.59 122.59 -0.49      
Total Volume and Open Interest 907,057 804,956 +25,353
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130624 99.610 99.635 99.610 99.630 -0.055 18 1,899 +0
Dec13 130624 99.570 99.570 99.500 99.525 -0.075 400 1,620 +150
Total Volume and Open Interest 1,698 19,401 +1,183
Long Gilt(LIFFE)
Jun13 130624 112~20 112~22 111~17 111~19 -1~16 1,244 5,313 -10,227
Sep13 130624 111~14 111~26 110~11 110~20 -1~16 199,970 309,677 -6,573
Total Volume and Open Interest 201,214 314,990 -16,800
3-Mth Short Sterling(LIFFE)
Sep13 130624 99.44 99.44 99.33 99.38 -0.07 118,738 288,338 -915
Dec13 130624 99.34 99.36 99.18 99.27 -0.10 109,767 329,535 +417
Mar14 130624 99.26 99.28 99.06 99.17 -0.12 104,283 327,943 -3,252
Jun14 130624 99.17 99.19 98.96 99.08 -0.13 108,292 295,812 -2,842
Sep14 130624 99.07 99.09 98.86 98.98 -0.14 168,229 234,368 -6,124
Dec14 130624 98.96 98.99 98.77 98.87 -0.15 214,746 270,410 -6,685
Total Volume and Open Interest 1,329,637 2,501,755 -41,166
3-Mth Euribor(LIFFE)
Sep13 130624 99.690 99.700 99.585 99.630 -0.055 212,034 469,423 +7,846
Dec13 130624 99.600 99.605 99.470 99.525 -0.075 316,830 617,386 +6,040
Mar14 130624 99.510 99.510 99.365 99.435 -0.080 293,475 425,206 -13,447
Total Volume and Open Interest 2,262,363 4,191,931 +24,509
3-Mth Aus T-Bills(SFE)
Sep13 130624 97.29 97.32 97.24 97.26 -0.04 56,696 251,053 -2,790
Dec13 130624 97.33 97.37 97.27 97.29 -0.05 72,973 240,557 +1,880
Mar14 130624 97.28 97.32 97.18 97.20 -0.09 60,529 180,583 +1,143
Jun14 130624 97.14 97.19 97.01 97.04 -0.12 26,261 105,670 +3,134
Sep14 130624 96.99 97.03 96.82 96.83 -0.17 22,325 79,176 +3,747
Dec14 130624 96.83 96.85 96.63 96.63 -0.19 13,673 64,341 +4,353
Mar15 130624 96.70 96.70 96.44 96.45 -0.22 7,865 42,211 +1,162
Jun15 130624 96.55 96.56 96.28 96.28 -0.25 2,616 10,243 +907
Sep15 130624 96.24 96.24 96.13 96.13 -0.27 85 862 +9
Dec15 130624 96.00 96.00 96.00 96.00 -0.28 40 540 +2
Total Volume and Open Interest 263,143 975,437 +13,594
10-Year Aus T-Bonds(SFE)
Sep13 130624 96.22 96.27 95.93 95.94 -0.29 118,435 431,356 +1,366
Dec13 130624 95.98 95.98 95.98 95.98 -0.28      
Total Volume and Open Interest 118,435 431,356 +1,366
3-Year Aus T-Bonds(SFE)
Sep13 130624 97.15 97.19 96.94 96.95 -0.21 347,388 504,273 -30,263
Dec13 130624 96.99 96.99 96.99 96.99 -0.21      
Total Volume and Open Interest 347,388 504,273 -30,263
Gold(CMX)
Jun13 130624 1297.3 1297.3 1275.7 1276.8 -14.8 712 949 +45
Aug13 130624 1296.3 1300.7 1275.1 1277.1 -14.9 368,874 227,295 +9,676
Oct13 130624 1298.4 1301.8 1277.0 1278.2 -14.9 4,141 12,790 +299
Dec13 130624 1300.1 1302.8 1277.7 1279.3 -14.9 10,668 75,572 -771
Feb14 130624 1301.7 1301.7 1280.4 1280.4 -14.9 2,209 15,618 +1,155
Apr14 130624 1281.5 1281.5 1281.5 1281.5 -15.0 605 8,049 +83
Jun14 130624 1289.7 1289.7 1282.8 1282.8 -15.1 296 11,298 -26
Aug14 130624 1284.3 1284.3 1284.3 1284.3 -15.1 11 1,410 +5
Oct14 130624 1286.0 1286.0 1286.0 1286.0 -15.0 3 848 +0
Dec14 130624 1296.4 1300.0 1287.8 1287.8 -15.0 593 12,020 +230
Feb15 130624 1289.9 1289.9 1289.9 1289.9 -14.9 0 11 +0
Apr15 130624 1292.1 1292.1 1292.1 1292.1 -14.8      
Total Volume and Open Interest 390,843 393,277 +10,694
Silver(CMX)
Jul13 130624 2005.5 2017.5 1938.0 1949.3 -46.6 120,291 49,303 -3,446
Sep13 130624 2003.5 2019.0 1942.0 1952.3 -47.8 36,652 47,238 +4,339
Dec13 130624 2017.0 2023.0 1949.0 1958.0 -48.5 8,742 27,214 +1,190
Mar14 130624 1963.7 1963.7 1963.7 1963.7 -48.5 1,117 3,989 -422
May14 130624 1971.0 1978.0 1966.8 1966.8 -48.5 196 3,943 +91
Jul14 130624 1970.2 1970.2 1970.2 1970.2 -48.5 289 4,299 +207
Sep14 130624 1973.6 1973.6 1973.6 1973.6 -48.4 369 884 +226
Total Volume and Open Interest 168,531 153,878 +2,172
Platinum(NYMEX)
Jul13 130624 1373.0 1379.0 1325.0 1329.1 -40.4 24,173 32,961 -2,993
Oct13 130624 1380.4 1381.6 1328.5 1332.6 -41.0 5,344 29,684 +4,003
Jan14 130624 1381.6 1381.6 1333.9 1334.7 -41.1 21 1,062 +11
Apr14 130624 1342.0 1342.0 1336.3 1336.3 -41.1 3 4 +0
Total Volume and Open Interest 29,545 63,721 +1,023
Palladium(NYMEX)
Jun13 130624 673.80 673.80 653.45 656.10 -17.15 2 23 -2
Sep13 130624 675.55 678.15 650.00 657.65 -17.10 7,217 33,922 -1,056
Dec13 130624 672.10 674.25 654.70 659.05 -17.05 66 1,975 +2
Total Volume and Open Interest 7,286 36,088 -1,057
Copper(CMX)
Jul13 130624 309.50 309.50 298.75 302.45 -7.10 85,550 48,502 -9,544
Sep13 130624 308.85 310.00 299.35 302.85 -7.15 37,179 93,029 +6,149
Dec13 130624 307.30 307.45 301.80 304.35 -7.10 5,262 25,386 +1,196
Mar14 130624 305.00 306.15 305.00 305.85 -7.15 1,157 9,253 -237
May14 130624 307.15 309.35 307.05 307.05 -7.15 162 1,623 +0
Total Volume and Open Interest 130,727 190,503 -2,460
DJIA Index(CBOT)
Sep13 130624 14659 14680 14498 14588 -123 1,133 3,778 +818
Dec13 130624 14511 14634 14511 14511 -123 0 2 +0
Mar14 130624 14416 14539 14416 14416 -123      
Jun14 130624 14347 14470 14347 14347 -123      
Total Volume and Open Interest 1,930 14,612 -447
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130624 14715 14731 14474 14588 -123 295,158 95,225 -2,436
Dec13 130624 14464 14552 14410 14511 -123 11 184 +4
Mar14 130624 14416 14416 14416 14416 -123 1 2 +0
Total Volume and Open Interest 326,793 139,831 -11,375
S & P 500(CME)
Sep13 130624 1582.00 1586.20 1553.50 1566.20 -17.90 19,582 155,623 +1,636
Dec13 130624 1556.50 1572.60 1545.60 1559.80 -17.80 1 2,963 +20
Mar14 130624 1553.60 1554.40 1539.40 1553.60 -17.80 10 12 +10
Jun14 130624 1546.60 1547.40 1532.40 1546.60 -17.80      
Total Volume and Open Interest 38,717 246,291 -9,126
S & P 500 E-Mini(Globex)
Sep13 130624 1583.75 1586.25 1553.25 1566.25 -17.75 3,637,001 2,711,374 +70,677
Dec13 130624 1572.75 1579.25 1547.25 1559.75 -17.75 6,285 10,646 +1,669
Total Volume and Open Interest 4,283,141 3,643,626 -73,504
NASDAQ 100(CME)
Sep13 130624 2864.00 2869.30 2817.00 2844.00 -21.00 500 3,879 +47
Dec13 130624 2837.50 2840.00 2815.00 2837.50 -21.00      
Mar14 130624 2831.30 2852.30 2831.30 2831.30 -21.00      
Total Volume and Open Interest 1,559 12,484 -1,244
NASDAQ 100 E-Mini(Globex)
Sep13 130624 2866.50 2870.80 2817.80 2844.00 -21.00 468,435 306,251 -20,489
Dec13 130624 2861.50 2861.50 2813.00 2837.50 -21.00 1 14 +1
Total Volume and Open Interest 549,461 437,028 -37,879
S & P Midcap 400(CME)
Sep13 130624 1115.00 1128.00 1115.00 1122.20 -9.80 10 205 -5
Dec13 130624 1120.20 1130.00 1120.20 1120.20 -9.80      
Mar14 130624 1118.20 1128.00 1118.20 1118.20 -9.80      
Total Volume and Open Interest 380 2,117 +233
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130624 19.75 20.35 19.35 20.15 +1.15 184,323 142,930 -5,046
Aug13 130624 19.90 20.48 19.78 20.30 +0.90 81,494 66,418 +1,647
Sep13 130624 20.40 20.85 20.25 20.85 +0.95 33,103 38,221 +2,376
Total Volume and Open Interest 347,889 331,806 +210
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130624 13485 13600 12915 13145 -315 31,506 54,554 -350
Dec13 130624 13235 13235 13235 13235 -315 1 8 +0
Total Volume and Open Interest 31,507 54,564 -350
Nikkei 225(SGX)
Sep13 130624 13300 13485 13005 13055 -285 136,226 195,315 +2,120
Dec13 130624 12990 12990 12990 12990 -290 25 32,124 +11
Mar14 130624 13350 13350 12975 12975 -290 0 20 +0
Total Volume and Open Interest 137,414 261,471 +2,091
CAC 40(EURONEXT)
Jul13 130624 3647.0 3667.0 3571.5 3596.0 -54.0 185,812 309,685 +19,405
Aug13 130624 3645.5 3663.5 3575.0 3597.0 -54.0 208 96 +57
Sep13 130624 3647.5 3666.0 3581.0 3597.5 -53.5 2,110 25,340 +3,026
Total Volume and Open Interest 208,994 452,246 -67,090
Hang Seng Index(HKFE)
Jun13 130624 19890 20074 19706 19798 -403 105,340 118,236 +10,081
Jul13 130624 19874 20062 19694 19780 -413 10,248 19,539 +6,774
Total Volume and Open Interest 117,870 142,935 +17,094
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130624 7755.0 7831.0 7660.0 7704.5 -123.0 84,282 125,294 +7,445
Dec13 130624 7751.5 7825.0 7700.0 7711.5 -122.5 327 1,853 +22
Total Volume and Open Interest 282,414 189,051 -8,268
FT-SE 100(EURONEXT)
Sep13 130624 6088.50 6088.50 5973.50 5979.00 -97.00 163,104 615,552 +20,318
Dec13 130624 6053.00 6053.00 5951.50 5953.00 -97.00 23 889 +194
Mar14 130624 5901.50 5901.50 5901.50 5901.50 -97.00      
Total Volume and Open Interest 176,652 693,877 -30,372
SPI 200(SFE)
Sep13 130624 4693.0 4702.0 4620.0 4633.0 -55.0 38,666 243,349 +2,573
Dec13 130624 4674.0 4674.0 4630.0 4630.0 -55.0 931 3,405 +790
Mar14 130624 4592.0 4592.0 4592.0 4592.0 -54.0 470 3,185 +375
Total Volume and Open Interest 40,125 250,235 -105,863
FTSE MIB(ISE)
Sep13 130624 15170.00 15275.00 14900.00 15177.00 -13.00 28,717 38,096 +1,367
Dec13 130624 15085.00 15102.00 14950.00 15102.00 -8.00 148 153 +128
Mar14 130624 15091.00 15091.00 15091.00 15091.00 -8.00      
Total Volume and Open Interest 76,903 47,473 -3,697
KOSPI 200(KFE)
Sep13 130624 236.70 237.95 233.60 233.60 -3.05 261,483 116,574 -97
Dec13 130624 238.30 238.50 235.80 235.80 -2.20 102 624 +123
Mar14 130624 234.00 234.00 234.00 234.00 -4.15 4 388 +4
Total Volume and Open Interest 261,589 117,708 +30
GSCI(CME)
Jul13 130624 609.25 612.50 605.50 611.50 +1.75 430 10,229 -116
Aug13 130624 610.00 610.50 604.25 610.00 +1.50 102 70 +20
Sep13 130624 606.50 607.50 600.50 606.50 +1.75      
Total Volume and Open Interest 532 10,299 -96
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!