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 Tue June 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130625 1511.75 1527.75 1507.00 1525.25 +13.25 61,612 82,559 -40,876
Aug13 130625 1420.75 1433.50 1417.00 1429.25 +8.00 13,273 48,815 +2,502
Sep13 130625 1317.00 1330.00 1314.25 1323.50 +6.75 2,041 17,331 -86
Nov13 130625 1274.50 1283.25 1269.25 1278.50 +5.00 69,614 349,709 +1,201
Jan14 130625 1277.50 1286.50 1272.75 1281.75 +5.00 5,621 32,353 +74
Mar14 130625 1282.75 1286.50 1273.75 1278.75 +2.25 2,594 15,504 +100
May14 130625 1276.25 1284.75 1271.25 1275.00 +0.50 2,711 20,658 +831
Jul14 130625 1281.00 1288.25 1278.50 1281.75 +0.75 643 8,678 +24
Aug14 130625 1271.50 1271.50 1270.75 1271.50 +0.75 0 63 +0
Sep14 130625 1255.50 1255.50 1254.75 1255.50 +0.75 0 20 +0
Nov14 130625 1247.25 1254.75 1244.50 1249.00 +1.00 522 11,696 -55
Jan15 130625 1252.75 1252.75 1250.75 1252.75 +2.00 0 31 +0
Mar15 130625 1249.00 1249.00 1247.00 1249.00 +2.00 0 4 +0
May15 130625 1246.00 1246.00 1244.00 1246.00 +2.00      
Total Volume and Open Interest 158,649 587,746 -36,290
Soybean Meal(CBOT)
Jul13 130625 452.20 459.50 451.00 458.80 +7.80 31,427 44,209 -10,661
Aug13 130625 423.20 428.60 421.50 428.10 +5.50 12,137 46,861 +1,425
Sep13 130625 400.60 405.00 398.70 404.50 +5.50 5,402 29,970 +1,622
Oct13 130625 382.40 386.50 380.50 386.20 +4.80 2,855 17,305 -69
Dec13 130625 380.80 385.20 378.80 384.60 +4.80 30,206 151,841 +2,960
Jan14 130625 381.50 384.30 378.70 384.00 +4.10 2,288 8,213 +241
Mar14 130625 378.90 383.00 378.50 381.50 +2.50 340 6,887 -86
May14 130625 377.80 381.60 377.70 380.20 +2.30 517 4,940 +173
Jul14 130625 380.20 383.80 380.00 382.50 +1.80 327 2,261 +11
Aug14 130625 383.30 383.30 379.70 381.10 +1.40 3 74 -1
Total Volume and Open Interest 85,645 313,249 -4,314
Soybean Oil(CBOT)
Jul13 130625 47.59 47.87 47.07 47.14 -0.41 29,889 47,763 -5,400
Aug13 130625 47.59 47.85 47.05 47.13 -0.41 17,487 63,294 +3,390
Sep13 130625 47.16 47.45 46.71 46.78 -0.38 5,241 25,144 +542
Oct13 130625 46.66 46.86 46.22 46.29 -0.30 3,778 18,574 +150
Dec13 130625 46.29 46.49 45.82 45.95 -0.31 33,796 154,723 +1,365
Jan14 130625 46.19 46.40 45.71 45.83 -0.35 1,948 16,525 +67
Mar14 130625 46.13 46.32 45.73 45.87 -0.31 905 8,711 -38
May14 130625 46.14 46.24 45.79 45.89 -0.31 594 4,708 +217
Jul14 130625 46.21 46.49 45.96 45.96 -0.35 233 4,675 +5
Aug14 130625 46.13 46.31 45.91 45.91 -0.40 9 505 +6
Total Volume and Open Interest 93,982 346,732 +258
Canola(WCE)
Jul13 130625 602.5 612.4 602.2 608.0 +1.6 3,138 12,272 -3,363
Nov13 130625 556.3 557.9 550.0 554.4 -3.3 7,196 100,486 +404
Jan14 130625 560.0 561.9 554.0 559.0 -2.6 718 7,515 +67
Mar14 130625 558.0 560.2 554.0 557.7 -2.3 110 1,253 +40
May14 130625 554.9 557.5 554.9 555.0 -2.5 53 575 +53
Total Volume and Open Interest 11,220 122,113 -2,799
Corn(CBOT)
Jul13 130625 654.00 660.75 652.00 656.75 +3.50 90,417 136,046 -27,870
Sep13 130625 579.00 583.75 572.75 576.50 -2.50 66,651 345,947 +4,337
Dec13 130625 546.50 551.00 541.50 544.50 -2.00 92,520 537,943 +1,538
Mar14 130625 557.00 561.75 552.00 555.00 -2.00 6,058 66,059 -64
May14 130625 564.25 568.75 559.25 562.00 -2.25 2,335 18,230 +115
Jul14 130625 573.75 575.00 566.00 568.25 -2.25 5,320 36,065 +251
Sep14 130625 563.00 563.00 558.50 559.75 -1.50 344 5,593 +136
Dec14 130625 558.50 562.00 555.00 556.50 -2.75 2,484 58,387 -187
Mar15 130625 568.00 568.00 563.00 563.00 -2.50 23 1,113 -21
May15 130625 566.75 569.25 566.75 566.75 -2.50 1 42 -1
Total Volume and Open Interest 266,200 1,209,358 -21,772
Wheat(CBOT)
Jul13 130625 679.00 685.25 675.25 675.75 -3.25 47,533 48,271 -18,608
Sep13 130625 687.75 694.50 684.25 685.00 -2.75 34,306 165,044 +58
Dec13 130625 702.25 708.75 699.00 699.50 -2.50 21,602 132,614 +3,026
Mar14 130625 715.50 722.75 713.50 713.75 -2.50 2,372 23,274 +428
May14 130625 726.00 730.50 722.75 722.75 -2.50 229 3,496 -82
Jul14 130625 732.50 734.50 725.50 726.25 -2.75 1,646 22,009 -216
Total Volume and Open Interest 108,057 404,087 -15,180
Wheat(KCBT)
Jul13 130625 715.50 720.25 704.00 704.25 -11.00 10,846 16,709 -3,896
Sep13 130625 719.00 726.25 712.50 713.25 -5.75 8,861 71,541 +2,558
Dec13 130625 737.00 744.00 731.50 732.00 -5.00 2,686 32,729 +411
Mar14 130625 750.00 755.00 745.75 746.25 -4.25 906 5,629 +116
May14 130625 762.50 763.50 754.25 754.25 -0.25 48 1,282 +1
Jul14 130625 765.00 765.75 756.75 757.75 -3.75 82 6,239 -1
Total Volume and Open Interest 23,436 134,442 -810
Wheat(MGE)
Jul13 130625 811.00 820.00 808.75 809.25 -2.00 1,262 5,060 -506
Sep13 130625 785.00 792.00 780.50 782.25 -3.00 3,060 16,413 +130
Dec13 130625 794.00 800.50 789.75 791.00 -2.75 969 10,079 +79
Mar14 130625 808.00 814.00 804.25 804.25 -3.75 200 1,927 +28
May14 130625 816.75 817.75 808.25 810.75 -3.25 70 425 -19
Total Volume and Open Interest 5,581 34,041 -288
Oats(CBOT)
Jul13 130625 393.00 395.50 386.00 387.25 -5.00 698 1,711 -514
Sep13 130625 381.75 382.75 375.50 375.50 -7.25 124 1,985 +87
Dec13 130625 379.50 379.50 371.00 371.75 -4.50 760 7,654 +394
Mar14 130625 379.00 379.25 374.75 374.75 -4.50 0 148 +0
Total Volume and Open Interest 1,582 11,499 -33
Rough Rice(CBOT)
Jul13 130625 15.58 15.68 15.53 15.57 -0.05 1,390 2,930 -697
Sep13 130625 15.60 15.72 15.59 15.63 -0.02 1,445 5,509 +311
Nov13 130625 15.90 15.95 15.89 15.90 -0.03 1,034 1,900 +476
Jan14 130625 16.17 16.17 16.13 16.13 -0.03 0 75 +0
Total Volume and Open Interest 3,869 10,420 +90
Live Cattle(CME)
Jun13 130625 121.100 121.650 120.800 121.150 +0.200 4,281 5,432 -1,871
Aug13 130625 121.300 122.180 120.900 121.135 -0.045 30,939 137,066 -4,571
Oct13 130625 124.730 125.330 124.300 124.600 -0.050 10,762 62,585 +38
Dec13 130625 126.750 127.200 126.480 126.785 +0.085 10,047 49,160 +716
Feb14 130625 127.750 128.235 127.650 127.885 +0.285 2,920 17,179 +17
Apr14 130625 129.200 129.500 128.850 129.130 +0.030 740 9,564 +151
Total Volume and Open Interest 60,057 282,955 -5,311
Feeder Cattle(CME)
Aug13 130625 147.575 148.350 147.050 147.880 +0.195 3,988 22,041 -621
Sep13 130625 149.825 150.435 149.325 150.075 -0.025 748 3,728 +102
Oct13 130625 151.600 152.100 151.035 151.650 unch 762 3,384 +65
Nov13 130625 152.900 153.400 152.300 152.880 +0.030 362 2,425 +49
Jan14 130625 153.400 153.600 152.535 153.050 +0.250 182 1,015 +40
Mar14 130625 154.235 154.500 154.000 154.000 unch 11 104 +4
Apr14 130625 154.600 154.600 154.600 154.600 +0.100 12 44 -1
Total Volume and Open Interest 6,077 32,781 -351
Lean Hogs(CME)
Jul13 130625 101.000 101.200 100.100 100.150 -0.800 7,986 31,488 -1,729
Aug13 130625 98.150 98.400 97.500 97.700 -0.335 19,697 100,503 -1,301
Oct13 130625 85.800 86.080 85.430 85.650 -0.200 6,873 58,716 +908
Dec13 130625 82.850 83.100 82.330 82.600 -0.285 6,328 49,966 +449
Feb14 130625 84.480 84.500 83.830 84.300 +0.070 2,713 19,830 -203
Apr14 130625 85.850 86.100 85.535 86.100 +0.250 1,020 15,829 -11
May14 130625 90.400 90.980 90.400 90.850 +0.100 0 426 +0
Jun14 130625 92.700 93.200 92.430 93.100 +0.550 108 6,693 -15
Total Volume and Open Interest 44,751 285,100 -1,904
Class III Milk(CME)
Jun13 130625 18.03 18.04 18.00 18.03 unch 20 3,457 -6
Jul13 130625 17.32 17.32 17.00 17.13 -0.21 148 4,237 +47
Aug13 130625 17.93 17.98 17.56 17.77 -0.23 224 3,515 +100
Sep13 130625 18.41 18.48 18.20 18.30 -0.14 160 2,977 +43
Oct13 130625 18.40 18.42 18.31 18.35 -0.13 72 2,043 +39
Total Volume and Open Interest 669 21,900 +238
Cocoa(ICE)
Jul13 130625 2207 2207 2151 2191 +22 10 277 +2
Sep13 130625 2150 2197 2136 2163 +14 13,146 89,091 -1,632
Dec13 130625 2170 2185 2143 2170 +13 2,999 39,654 +137
Mar14 130625 2209 2215 2153 2179 +11 1,504 36,833 +273
May14 130625 2195 2197 2168 2189 +11 1,249 12,478 +415
Jul14 130625 2205 2209 2180 2200 +11 200 4,209 +126
Sep14 130625 2217 2217 2191 2212 +13 67 3,329 -7
Total Volume and Open Interest 19,214 186,361 -654
Coffee "C"(ICE)
Jul13 130625 120.20 120.45 118.70 120.25 +0.80 119 583 -280
Sep13 130625 120.30 121.55 118.85 120.55 +0.40 11,650 101,631 -2,328
Dec13 130625 123.20 124.40 121.80 123.50 +0.30 3,080 28,728 -366
Mar14 130625 126.45 127.20 124.75 126.35 +0.20 1,685 11,189 +150
May14 130625 129.05 129.05 126.75 128.30 +0.20 425 5,306 -62
Jul14 130625 130.80 130.80 128.50 130.05 +0.20 140 1,871 -40
Total Volume and Open Interest 17,193 152,516 -2,876
Orange Juice(ICE)
Jul13 130625 140.10 140.65 132.40 133.85 -6.15 1,116 3,560 -906
Sep13 130625 140.20 141.35 132.55 134.20 -6.15 1,470 16,446 +264
Nov13 130625 141.65 141.65 134.25 134.85 -6.05 184 1,604 +94
Jan14 130625 142.00 142.00 135.50 135.85 -5.55 7 506 +2
Mar14 130625 140.75 140.75 136.50 136.80 -4.90 0 68 +0
May14 130625 138.10 138.10 136.65 136.65 -4.80 0 32 +0
Total Volume and Open Interest 2,777 22,236 -546
Sugar #11(ICE)
Jul13 130625 17.00 17.29 16.93 17.07 +0.06 71,440 79,444 -23,685
Oct13 130625 17.17 17.49 17.14 17.34 +0.20 91,607 484,285 +4,784
Mar14 130625 17.86 18.19 17.86 18.08 +0.22 14,764 160,986 +2,309
May14 130625 17.80 18.06 17.78 17.98 +0.21 5,102 38,157 -501
Jul14 130625 17.74 18.00 17.73 17.94 +0.21 3,560 55,537 -125
Oct14 130625 18.02 18.15 17.98 18.10 +0.19 1,024 30,958 +224
Mar15 130625 18.42 18.50 18.35 18.43 +0.14 306 14,692 +125
May15 130625 18.41 18.41 18.41 18.41 +0.13 34 1,868 +64
Total Volume and Open Interest 187,877 873,144 -16,781
London Cocoa(LCE)
Jul13 130625 1420 1429 1410 1428 +15 3,003 40,709 +349
Sep13 130625 1435 1438 1419 1438 +10 6,280 49,423 +1,144
Dec13 130625 1446 1447 1430 1446 +7 3,515 63,951 +813
Mar14 130625 1448 1449 1433 1449 +8 2,287 60,903 +1,530
May14 130625 1454 1454 1439 1454 +8 992 15,239 +239
Jul14 130625 1459 1459 1446 1459 +7 475 6,057 +457
Sep14 130625 1456 1464 1451 1464 +7 64 2,762 +140
Total Volume and Open Interest 16,699 240,556 +4,742
London Sugar(LCE)
Aug13 130625 509.90 523.50 509.90 517.50 +6.60 11,966 33,068 -1,181
Oct13 130625 484.90 495.70 484.70 491.10 +6.00 5,424 23,277 +576
Dec13 130625 481.80 492.00 481.80 487.30 +5.20 1,905 7,284 -42
Mar14 130625 487.90 490.80 484.10 488.40 +4.00 1,970 7,830 +128
May14 130625 490.50 492.80 487.40 490.90 +3.50 301 3,205 +126
Total Volume and Open Interest 21,797 77,266 -363
Cotton(ICE)
Jul13 130625 84.04 85.09 83.17 85.09 +2.11 5,810 4,124 -4,916
Oct13 130625 84.14 85.95 84.14 85.95 +1.93 30 270 +9
Dec13 130625 83.18 85.00 83.05 84.95 +1.77 14,051 142,816 -2,308
Mar14 130625 82.45 83.60 82.20 83.50 +1.00 1,239 9,702 +151
May14 130625 81.81 83.01 81.80 82.86 +0.81 123 1,222 +50
Jul14 130625 81.89 82.76 81.62 82.52 +0.70 67 2,662 -2
Total Volume and Open Interest 21,426 162,076 -6,951
Lumber(CME)
Jul13 130625 289.3 292.0 286.0 289.0 -3.0 193 1,857 +2
Sep13 130625 292.0 295.0 288.0 292.8 -2.2 308 4,120 -33
Nov13 130625 297.0 297.0 290.0 295.0 -3.3 39 658 +26
Jan14 130625 305.0 308.1 302.0 305.0 -3.0 0 43 +0
Total Volume and Open Interest 540 6,699 -5
Crude Oil(NYM)
Aug13 130625 95.02 96.17 94.59 95.32 +0.14 340,903 281,342 -6,273
Sep13 130625 94.93 95.95 94.42 95.21 +0.17 97,696 243,258 -5,053
Oct13 130625 94.30 95.36 93.88 94.67 +0.11 32,826 113,659 +2,130
Nov13 130625 93.50 94.60 93.20 94.04 +0.13 23,206 73,252 -1,063
Dec13 130625 92.89 93.90 92.46 93.36 +0.18 81,719 242,964 -3,328
Jan14 130625 91.87 93.18 91.71 92.66 +0.19 10,102 60,004 +302
Feb14 130625 91.78 92.48 91.17 91.99 +0.20 3,464 27,386 +675
Mar14 130625 90.72 91.67 90.32 91.37 +0.21 6,474 49,872 -451
Apr14 130625 90.77 91.05 89.72 90.79 +0.22 3,230 25,746 +32
May14 130625 89.99 90.42 89.99 90.34 +0.24 4,327 24,081 +177
Jun14 130625 90.16 90.26 88.88 89.96 +0.26 22,934 105,300 -3,116
Jul14 130625 89.52 89.57 89.40 89.53 +0.27 2,513 31,133 -412
Aug14 130625 89.08 89.52 88.63 89.10 +0.27 1,280 19,185 -59
Sep14 130625 88.69 88.69 88.69 88.69 +0.28 1,773 31,884 +483
Oct14 130625 87.79 88.43 87.79 88.32 +0.28 3,389 18,652 +486
Nov14 130625 87.99 87.99 87.99 87.99 +0.28 485 19,876 +7
Total Volume and Open Interest 683,777 1,824,911 -12,966
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 130625 95.025 96.150 94.600 95.325 +0.150 7,834 1,691 +127
Sep13 130625 94.950 95.950 94.450 95.200 +0.150 206 594 +23
Oct13 130625 94.200 95.250 93.950 94.675 +0.125 24 437 +2
Nov13 130625 94.050 94.050 93.425 94.050 +0.150 8 24 +0
Dec13 130625 93.150 93.725 92.700 93.350 +0.175 15 73 +6
Jan14 130625 92.650 92.650 92.650 92.650 +0.175 0 2 +0
Feb14 130625 92.000 92.000 92.000 92.000 +0.200      
Mar14 130625 91.375 91.375 91.375 91.375 +0.225      
Total Volume and Open Interest 8,092 2,922 +158
Heating Oil(NYM)
Jul13 130625 285.48 288.18 284.75 285.84 +0.37 38,133 36,717 -7,121
Aug13 130625 285.30 287.88 284.31 285.85 +0.55 64,566 70,150 +5,529
Sep13 130625 285.71 288.06 284.81 286.09 +0.56 23,290 53,829 -170
Oct13 130625 284.94 288.19 284.94 286.31 +0.58 14,593 24,561 -441
Nov13 130625 285.51 288.38 285.51 286.51 +0.52 7,981 15,570 +580
Dec13 130625 285.84 288.69 285.47 286.67 +0.46 9,843 38,078 +1,887
Jan14 130625 288.36 288.36 285.92 287.01 +0.35 1,866 9,279 +326
Feb14 130625 287.50 288.25 286.71 286.87 +0.33 926 3,436 +83
Mar14 130625 286.45 286.66 285.90 285.96 +0.38 313 4,629 -22
Apr14 130625 285.00 285.25 284.54 284.54 +0.49 99 10,866 +18
May14 130625 283.85 283.85 283.24 283.24 +0.64 72 1,872 +1
Jun14 130625 282.42 282.94 282.04 282.04 +0.74 531 11,963 +248
Jul14 130625 282.50 282.50 281.52 281.52 +0.74 23 1,015 +5
Aug14 130625 281.07 281.97 281.07 281.07 +0.74 6 383 +2
Total Volume and Open Interest 162,646 289,817 +1,191
Gasoline(NYMEX)
Jul13 130625 273.70 276.27 273.00 273.74 -0.02 36,402 41,599 -4,865
Aug13 130625 272.40 275.07 271.70 272.48 -0.23 58,290 70,079 -73
Sep13 130625 270.65 273.15 270.09 270.81 -0.21 24,018 51,768 -1,185
Oct13 130625 258.09 260.45 257.61 258.69 +0.11 13,839 35,594 +1,106
Nov13 130625 255.40 256.96 254.49 255.82 +0.35 7,156 35,207 -676
Dec13 130625 253.00 255.41 252.49 254.00 +0.51 5,934 23,644 -1,175
Jan14 130625 253.35 254.36 252.14 253.41 +0.55 1,355 10,588 -257
Feb14 130625 253.78 254.72 253.75 253.92 +0.56 345 2,755 -38
Mar14 130625 255.58 255.65 254.74 255.27 +0.47 255 4,466 -84
Apr14 130625 270.86 271.37 270.86 271.37 +0.47 85 2,280 +1
Total Volume and Open Interest 147,834 283,604 -7,236
e-miNY RBOB Gasoline(NYM)
Jul13 130625 273.70 273.70 273.70 273.70 -0.10 0 1 +0
Aug13 130625 272.50 272.50 272.48 272.50 -0.20      
Sep13 130625 270.80 270.81 270.80 270.80 -0.20      
Oct13 130625 258.70 258.70 258.69 258.70 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul13 130625 3.738 3.760 3.645 3.647 -0.092 108,678 32,143 -17,187
Aug13 130625 3.758 3.778 3.668 3.670 -0.090 80,736 172,704 +6,549
Sep13 130625 3.755 3.773 3.666 3.668 -0.089 30,394 237,224 -1,062
Oct13 130625 3.769 3.787 3.683 3.684 -0.088 21,461 165,524 +1,106
Nov13 130625 3.843 3.859 3.762 3.762 -0.087 8,159 85,827 +637
Dec13 130625 4.006 4.021 3.930 3.930 -0.082 5,938 55,959 -470
Jan14 130625 4.089 4.109 4.015 4.016 -0.077 12,265 139,509 -732
Feb14 130625 4.085 4.100 4.015 4.015 -0.075 1,539 32,105 -83
Mar14 130625 4.066 4.066 3.979 3.981 -0.072 4,044 82,241 -131
Apr14 130625 3.937 3.955 3.882 3.884 -0.057 5,340 118,700 +645
May14 130625 3.964 3.964 3.895 3.895 -0.056 962 23,547 -59
Jun14 130625 3.998 3.998 3.929 3.929 -0.055 650 20,153 +59
Jul14 130625 4.023 4.023 3.964 3.964 -0.054 707 14,955 +33
Aug14 130625 4.043 4.043 3.978 3.978 -0.053 574 13,798 +93
Sep14 130625 4.032 4.032 3.978 3.978 -0.052 87 17,536 -43
Oct14 130625 4.065 4.070 3.997 3.997 -0.050 855 60,931 -83
Total Volume and Open Interest 284,437 1,423,243 -9,887
Brent Crude Oil(ICE)
Aug13 130625 101.00 102.08 100.70 101.26 +0.10 263,325 278,185 -12,276
Sep13 130625 100.58 101.69 100.32 100.91 +0.12 99,970 228,198 -3,281
Oct13 130625 100.09 101.27 99.94 100.52 +0.10 38,002 117,555 +1,247
Nov13 130625 99.71 100.88 99.58 100.17 +0.08 21,200 62,651 -1,099
Dec13 130625 99.36 100.54 99.23 99.83 +0.07 88,529 197,153 -639
Jan14 130625 99.25 100.14 98.99 99.53 +0.08 9,363 48,972 -434
Feb14 130625 98.81 99.81 98.67 99.23 +0.09 4,728 26,961 +60
Mar14 130625 98.34 99.52 98.34 98.91 +0.09 7,279 35,715 -506
Apr14 130625 98.22 99.12 98.22 98.59 +0.09 4,376 38,861 -32
May14 130625 98.48 98.48 98.25 98.25 +0.08 3,319 17,169 +523
Jun14 130625 97.51 98.52 97.27 97.90 +0.07 20,048 83,813 -236
Jul14 130625 97.60 97.60 97.60 97.60 +0.07 970 16,499 +78
Aug14 130625 97.28 97.28 97.28 97.28 +0.07 1,624 21,400 +110
Sep14 130625 96.92 96.92 96.92 96.92 +0.06 1,859 24,561 -252
Total Volume and Open Interest 610,049 1,505,679 -16,872
Gas Oil(ICE)
Jul13 130625 862.75 874.00 861.75 871.50 +14.75 64,661 112,736 -1,128
Aug13 130625 858.75 870.00 858.25 867.75 +14.50 102,311 145,192 +5,452
Sep13 130625 858.00 868.00 858.00 866.00 +14.00 67,203 88,158 -877
Oct13 130625 860.00 866.75 859.50 865.00 +13.50 25,664 36,374 +2,615
Nov13 130625 857.75 866.25 857.00 864.25 +13.00 15,162 33,016 -195
Dec13 130625 857.75 866.00 856.50 863.75 +12.75 30,921 63,072 +1,051
Jan14 130625 860.50 865.50 858.00 863.50 +12.75 3,281 23,371 -501
Feb14 130625 860.00 863.25 860.00 862.25 +12.50 894 21,266 +303
Mar14 130625 857.75 861.00 856.00 860.00 +12.50 1,430 16,769 -117
Apr14 130625 855.00 857.75 851.50 856.75 +12.50 751 10,527 +191
Total Volume and Open Interest 320,601 637,131 +7,784
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130625 2.431 2.463 2.431 2.446 +0.005 244 727 -90
Aug13 130625 2.376 2.386 2.360 2.368 +0.004 506 1,784 -227
Sep13 130625 2.241 2.267 2.240 2.248 +0.003 347 2,747 +46
Oct13 130625 2.099 2.106 2.087 2.089 -0.004 512 1,425 +74
Nov13 130625 2.028 2.028 2.010 2.012 -0.007 217 893 +63
Dec13 130625 1.985 1.999 1.971 1.974 -0.002 136 1,666 -40
Jan14 130625 1.964 1.964 1.962 1.963 -0.009 3 542 +3
Total Volume and Open Interest 1,965 9,910 -171
WTI Crude Oil(ICE)
Aug13 130625 94.85 96.17 94.59 95.32 +0.14 67,061 92,476 +2,789
Sep13 130625 94.61 95.94 94.43 95.21 +0.17 28,238 67,676 -1,356
Oct13 130625 94.20 95.35 94.12 94.67 +0.11 10,174 28,315 -17
Nov13 130625 94.58 94.58 93.45 94.04 +0.13 4,930 23,193 -101
Dec13 130625 92.72 93.92 92.72 93.36 +0.18 28,428 118,809 +161
Jan14 130625 92.91 92.91 92.12 92.66 +0.19 1,850 15,505 +93
Feb14 130625 91.98 91.99 91.98 91.99 +0.20 573 6,233 -102
Mar14 130625 91.33 91.41 90.86 91.37 +0.21 711 9,751 -9
Apr14 130625 90.29 90.79 90.28 90.79 +0.22 693 7,401 +133
May14 130625 90.34 90.34 90.34 90.34 +0.24 418 4,459 +52
Jun14 130625 89.85 90.10 89.46 89.96 +0.26 2,780 28,790 +33
Jul14 130625 89.53 89.53 89.53 89.53 +0.27 133 5,207 -123
Aug14 130625 89.10 89.10 89.10 89.10 +0.27 24 3,219 -6
Sep14 130625 88.69 88.69 88.69 88.69 +0.28 73 10,008 +40
Oct14 130625 88.32 88.32 88.32 88.32 +0.28 13 3,911 -7
Nov14 130625 87.99 87.99 87.99 87.99 +0.28 12 4,085 -1
Total Volume and Open Interest 157,068 546,776 +2,389
US Dollar Index(ICE)
Sep13 130625 82.580 82.950 82.440 82.800 +0.168 53,829 52,060 +837
Dec13 130625 82.870 83.025 82.700 83.020 +0.147 27 522 +5
Mar14 130625 83.240 83.240 83.240 83.240 +0.147      
Total Volume and Open Interest 53,856 52,582 +842
Australian Dollar(CME)
Sep13 130625 91.94 92.42 91.41 92.07 -0.09 120,875 177,342 -1,361
Dec13 130625 91.56 91.76 91.07 91.50 -0.09 146 291 -3
Mar14 130625 90.54 91.03 90.54 90.96 -0.07 0 24 +0
Total Volume and Open Interest 121,021 177,659 -1,364
British Pound(CME)
Sep13 130625 154.28 154.70 153.89 154.18 -0.17 131,906 126,357 -4,244
Dec13 130625 154.21 154.34 153.83 154.10 -0.17 71 231 +18
Mar14 130625 154.03 154.18 154.03 154.03 -0.15 1 355 +0
Total Volume and Open Interest 131,980 127,170 -4,226
Canadian Dollar(CME)
Sep13 130625 95.04 95.43 94.61 94.89 -0.22 111,907 103,808 +6,457
Dec13 130625 94.83 95.23 94.50 94.69 -0.22 1,152 4,589 +659
Mar14 130625 94.51 94.72 94.37 94.49 -0.23 96 498 +55
Jun14 130625 94.40 94.50 94.25 94.28 -0.22 11 163 +4
Total Volume and Open Interest 113,170 109,074 +7,179
Japanese Yen(CME)
Sep13 130625 102.38 103.18 102.02 102.34 -0.05 169,528 160,975 -1,419
Dec13 130625 102.53 102.89 102.13 102.42 -0.06 277 1,415 -15
Mar14 130625 102.97 102.97 102.57 102.57 -0.07 0 35 +0
Total Volume and Open Interest 169,810 162,447 -1,429
Swiss Franc(CME)
Sep13 130625 107.28 107.39 106.39 106.73 -0.56 32,747 33,630 +36
Dec13 130625 106.80 107.42 106.55 106.86 -0.56 3 29 -1
Mar14 130625 107.01 107.57 107.01 107.01 -0.56      
Total Volume and Open Interest 32,750 33,659 +35
EuroFX(CME)
Sep13 130625 131.28 131.56 130.70 130.96 -0.34 274,016 212,522 -3,155
Dec13 130625 131.39 131.55 130.77 131.02 -0.35 402 1,199 +174
Mar14 130625 131.60 131.60 131.10 131.10 -0.34 1 31 +0
Total Volume and Open Interest 274,453 213,769 -2,971
Mexican Peso(CME)
Jul13 130625 754.00 754.00 750.50 754.00 +3.50 0 1 +0
Aug13 130625 752.25 752.25 748.75 752.25 +3.50      
Total Volume and Open Interest 53,033 73,119 -1,741
Brazilian Real(CME)
Jul13 130625 452.60 452.90 448.90 451.50 +3.00 72 5,644 +0
Aug13 130625 447.60 449.50 446.65 448.90 +2.90 150 2,261 -13
Sep13 130625 446.50 447.15 444.15 446.30 +2.90 1,489 7,718 +131
Oct13 130625 443.50 443.50 440.75 443.50 +2.75      
Total Volume and Open Interest 8,521 33,520 +118
30-Year T-Bonds(CBOT)
Sep13 130625 135~000 135~220 133~250 134~050 -0~210 517,509 552,918 -25,745
Dec13 130625 133~150 134~040 132~160 132~230 -0~230 28 131 +10
Mar14 130625 132~230 133~140 132~230 132~230 -0~230      
Total Volume and Open Interest 517,537 553,049 -25,735
10-Year T-Notes(CBOT)
Sep13 130625 126~005 126~175 125~165 125~225 -0~080 1,891,970 2,082,757 -108,240
Dec13 130625 125~075 125~075 124~185 124~295 -0~080 0 8 +0
Mar14 130625 124~295 125~055 124~295 124~295 -0~080      
Total Volume and Open Interest 1,891,970 2,082,765 -108,240
5-Year T-Notes(CBOT)
Jun13 130625 121~180 121~180 121~050 121~056 -0~042 1,370 6,301 -842
Sep13 130625 120~180 120~282 120~102 120~142 -0~032 955,839 1,459,756 +19,463
Dec13 130625 119~282 119~314 119~282 119~282 -0~032      
Total Volume and Open Interest 957,209 1,466,057 +18,621
2 Year T-Notes(CBOT)
Jun13 130625 110~000 110~006 109~302 110~002 -0~004 11,428 26,248 -7,076
Sep13 130625 109~284 109~300 109~270 109~274 -0~002 279,903 744,630 -10,543
Dec13 130625 109~260 109~262 109~260 109~260 -0~002      
Total Volume and Open Interest 291,331 770,878 -17,619
Eurodollars(CME)
Sep13 130625 99.645 99.675 99.630 99.655 unch 338,876 792,317 -30,808
Dec13 130625 99.575 99.610 99.555 99.585 +0.010 367,346 850,465 +12,086
Mar14 130625 99.500 99.550 99.490 99.515 +0.010 406,485 760,113 -13,863
Jun14 130625 99.430 99.480 99.425 99.440 +0.005 433,277 631,375 +4,317
Sep14 130625 99.340 99.390 99.330 99.345 +0.005 387,629 644,644 -18,478
Dec14 130625 99.215 99.275 99.200 99.215 +0.005 427,000 662,803 -45,396
Mar15 130625 99.055 99.120 99.035 99.055 +0.005 313,719 516,917 -30,391
Jun15 130625 98.860 98.935 98.835 98.855 unch 330,045 689,736 -25,556
Sep15 130625 98.645 98.715 98.610 98.630 unch 303,548 515,284 +14,355
Dec15 130625 98.390 98.475 98.350 98.380 unch 279,827 590,635 -3,993
Mar16 130625 98.125 98.215 98.080 98.110 -0.010 206,903 403,304 -13,164
Jun16 130625 97.860 97.950 97.805 97.835 -0.020 193,187 322,140 -6,002
Sep16 130625 97.605 97.690 97.530 97.570 -0.025 169,575 259,902 +2,811
Dec16 130625 97.350 97.450 97.290 97.330 -0.025 129,041 161,251 +4,606
Mar17 130625 97.150 97.245 97.075 97.120 -0.025 103,065 188,399 +4,186
Jun17 130625 96.965 97.050 96.875 96.920 -0.025 93,401 158,187 +3,398
Sep17 130625 96.795 96.875 96.705 96.750 -0.025 58,950 110,377 +2,827
Dec17 130625 96.640 96.715 96.545 96.590 -0.025 81,153 126,170 -7,395
Total Volume and Open Interest 4,752,462 8,616,464 -136,679
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130625 145~31 146~24 143~27 144~11 -1~11 86,029 381,925 -165
Dec13 130625 144~10 145~22 144~10 144~10 -1~12      
Total Volume and Open Interest 86,029 381,925 -165
30 Day Federal Funds(CBOT)
Jun13 130625 99.902 99.905 99.902 99.902 unch 2,401 47,748 -1,635
Jul13 130625 99.885 99.885 99.875 99.885 unch 2,627 36,882 +216
Aug13 130625 99.875 99.875 99.865 99.875 unch 1,475 29,841 +302
Sep13 130625 99.860 99.865 99.860 99.865 unch 2,432 23,809 +638
Oct13 130625 99.850 99.855 99.850 99.855 unch 1,235 16,246 -145
Nov13 130625 99.840 99.845 99.840 99.845 unch 922 16,662 +68
Total Volume and Open Interest 38,126 340,824 -1,666
3-Mth Euro-Yen(CME)
Sep13 130625 99.765 99.765 99.765 99.765 unch      
Dec13 130625 99.765 99.765 99.765 99.765 unch      
Mar14 130625 99.747 99.747 99.747 99.747 unch      
Jun14 130625 99.747 99.747 99.747 99.747 unch      
Sep14 130625 99.755 99.755 99.755 99.755 unch      
Dec14 130625 99.750 99.750 99.750 99.750 unch      
Mar15 130625 99.630 99.630 99.630 99.630 unch      
Jun15 130625 99.490 99.490 99.490 99.490 unch      
Sep15 130625 99.350 99.350 99.350 99.350 unch      
Dec15 130625 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130625 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130625 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130625 99.75 99.75 99.75 99.75 unch 0 93 +0
Jun14 130625 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130625 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130625 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130625 99.63 99.63 99.63 99.63 unch      
Jun15 130625 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 710 +0
Japanese Gov't Bonds(SGX)
Sep13 130625 142.20 142.46 141.84 142.46 +0.30 2,986 17,299 +333
Dec13 130625 138.70 138.70 138.70 138.70 +0.30      
Mar14 130625 136.61 136.61 136.61 136.61 +0.30      
Total Volume and Open Interest 2,986 17,299 +333
Euro-Bund(EUREX)
Sep13 130625 140.76 141.01 140.17 140.54 +0.23 924,526 868,290 -17,570
Dec13 130625 138.84 139.05 138.40 138.65 +0.23 39 275 +15
Mar14 130625 138.65 138.65 138.65 138.65 +0.23      
Total Volume and Open Interest 924,565 868,565 -17,555
Euro-Bobl(EUREX)
Sep13 130625 124.54 124.83 124.39 124.63 +0.33 665,193 786,347 -17,607
Dec13 130625 122.92 122.92 122.92 122.92 +0.33 202 1,100 +98
Mar14 130625 122.92 122.92 122.92 122.92 +0.33      
Total Volume and Open Interest 665,395 787,447 -17,509
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130625 99.675 99.675 99.660 99.675 +0.045 300 1,976 +77
Dec13 130625 99.560 99.600 99.560 99.595 +0.070 400 2,020 +400
Total Volume and Open Interest 923 19,854 +453
Long Gilt(LIFFE)
Jun13 130625 112~12 112~20 111~18 111~28 +0~10 182 5,260 -53
Sep13 130625 111~09 111~27 110~15 110~30 +0~10 236,166 305,957 -3,720
Total Volume and Open Interest 236,348 311,217 -3,773
3-Mth Short Sterling(LIFFE)
Sep13 130625 99.39 99.44 99.39 99.42 +0.04 165,886 285,568 -2,770
Dec13 130625 99.30 99.37 99.30 99.34 +0.07 240,444 332,646 +3,111
Mar14 130625 99.20 99.30 99.20 99.26 +0.09 232,682 326,182 -1,761
Jun14 130625 99.12 99.23 99.10 99.17 +0.09 189,343 296,920 +1,108
Sep14 130625 99.02 99.14 99.00 99.08 +0.10 171,652 248,428 +14,060
Dec14 130625 98.92 99.05 98.91 98.98 +0.11 148,535 286,121 +15,711
Total Volume and Open Interest 1,484,442 2,516,331 +14,576
3-Mth Euribor(LIFFE)
Sep13 130625 99.660 99.690 99.630 99.675 +0.045 264,673 473,236 +3,813
Dec13 130625 99.565 99.610 99.540 99.595 +0.070 362,848 614,217 -3,169
Mar14 130625 99.450 99.535 99.450 99.520 +0.085 286,287 430,060 +4,854
Total Volume and Open Interest 2,359,399 4,188,566 -3,365
3-Mth Aus T-Bills(SFE)
Sep13 130625 97.25 97.29 97.24 97.29 +0.03 64,187 261,836 +10,783
Dec13 130625 97.28 97.35 97.24 97.34 +0.05 66,008 239,401 -1,156
Mar14 130625 97.20 97.28 97.13 97.26 +0.06 55,690 183,241 +2,658
Jun14 130625 97.04 97.12 96.94 97.11 +0.07 26,283 110,259 +4,589
Sep14 130625 96.83 96.93 96.72 96.91 +0.08 17,204 78,265 -911
Dec14 130625 96.64 96.74 96.51 96.72 +0.09 14,704 70,040 +5,699
Mar15 130625 96.45 96.55 96.31 96.54 +0.09 3,572 42,391 +180
Jun15 130625 96.27 96.38 96.14 96.37 +0.09 2,122 11,131 +888
Sep15 130625 96.01 96.22 96.01 96.22 +0.09 183 1,002 +140
Dec15 130625 96.10 96.10 96.10 96.10 +0.10 50 529 -11
Total Volume and Open Interest 250,073 998,351 +22,914
10-Year Aus T-Bonds(SFE)
Sep13 130625 95.95 96.19 95.85 96.18 +0.24 147,486 472,777 +41,421
Dec13 130625 96.22 96.22 96.22 96.22 +0.24      
Total Volume and Open Interest 147,486 472,777 +41,421
3-Year Aus T-Bonds(SFE)
Sep13 130625 96.96 97.11 96.86 97.10 +0.15 302,432 544,287 +40,014
Dec13 130625 97.14 97.14 97.14 97.14 +0.15      
Total Volume and Open Interest 302,432 544,287 +40,014
Gold(CMX)
Jun13 130625 1281.3 1286.0 1273.2 1274.8 -2.0 456 946 -3
Aug13 130625 1281.7 1289.0 1270.7 1275.1 -2.0 190,154 223,474 -3,821
Oct13 130625 1282.5 1288.7 1272.1 1276.1 -2.1 1,312 13,116 +326
Dec13 130625 1283.5 1290.1 1273.3 1277.2 -2.1 8,968 77,799 +2,227
Feb14 130625 1286.7 1289.5 1275.3 1278.3 -2.1 766 15,772 +154
Apr14 130625 1288.2 1288.2 1279.4 1279.4 -2.1 447 8,140 +91
Jun14 130625 1280.7 1280.7 1280.7 1280.7 -2.1 331 11,262 -36
Aug14 130625 1292.2 1292.2 1282.2 1282.2 -2.1 238 1,421 +11
Oct14 130625 1283.8 1283.8 1283.8 1283.8 -2.2 67 826 -22
Dec14 130625 1290.0 1295.9 1285.4 1285.5 -2.3 605 11,974 -46
Feb15 130625 1287.5 1287.5 1287.5 1287.5 -2.4 0 11 +0
Apr15 130625 1289.6 1289.6 1289.6 1289.6 -2.5      
Total Volume and Open Interest 205,438 392,752 -525
Silver(CMX)
Jul13 130625 1959.5 1979.0 1940.0 1952.6 +3.3 60,027 42,052 -7,251
Sep13 130625 1957.5 1982.0 1944.0 1955.2 +2.9 16,558 49,339 +2,101
Dec13 130625 1967.5 1985.0 1956.0 1959.9 +1.9 7,159 27,074 -140
Mar14 130625 1978.5 1979.0 1956.0 1965.5 +1.8 1,573 4,289 +300
May14 130625 1958.0 1968.6 1957.5 1968.6 +1.8 259 3,995 +52
Jul14 130625 1971.9 1971.9 1971.9 1971.9 +1.7 872 4,361 +62
Sep14 130625 1975.1 1975.1 1975.1 1975.1 +1.5 238 972 +88
Total Volume and Open Interest 87,638 149,240 -4,638
Platinum(NYMEX)
Jul13 130625 1333.7 1358.5 1324.8 1350.5 +21.4 20,076 27,667 -5,294
Oct13 130625 1337.2 1361.7 1328.0 1354.1 +21.5 6,002 33,642 +3,958
Jan14 130625 1341.6 1360.4 1341.6 1356.2 +21.5 75 1,129 +67
Apr14 130625 1358.0 1358.0 1357.8 1357.8 +21.5 1 3 -1
Total Volume and Open Interest 26,196 62,491 -1,230
Palladium(NYMEX)
Jun13 130625 668.70 668.70 667.15 667.15 +11.05 2 24 +1
Sep13 130625 662.85 677.00 659.70 668.80 +11.15 5,945 33,730 -192
Dec13 130625 664.25 676.50 661.15 670.25 +11.20 62 1,984 +9
Total Volume and Open Interest 6,010 35,905 -183
Copper(CMX)
Jul13 130625 303.35 308.80 298.35 307.25 +4.80 75,342 39,446 -9,056
Sep13 130625 303.60 309.15 298.55 307.60 +4.75 31,834 98,008 +4,979
Dec13 130625 305.00 310.20 300.55 309.15 +4.80 3,692 26,306 +920
Mar14 130625 307.75 311.35 307.75 310.70 +4.85 393 9,146 -107
May14 130625 311.90 311.90 311.90 311.90 +4.85 182 1,676 +53
Total Volume and Open Interest 112,135 187,352 -3,151
DJIA Index(CBOT)
Sep13 130625 14598 14735 14528 14690 +102 201 3,668 -110
Dec13 130625 14612 14612 14511 14612 +101 0 2 +0
Mar14 130625 14517 14517 14416 14517 +101      
Jun14 130625 14448 14448 14347 14448 +101      
Total Volume and Open Interest 201 3,670 -10,942
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130625 14595 14738 14527 14690 +102 262,577 92,374 -2,851
Dec13 130625 14552 14658 14552 14612 +101 0 184 +0
Mar14 130625 14517 14517 14517 14517 +101 0 2 +0
Total Volume and Open Interest 262,577 92,560 -47,271
S & P 500(CME)
Sep13 130625 1567.50 1587.50 1558.40 1581.40 +15.20 14,547 155,847 +224
Dec13 130625 1564.00 1579.80 1564.00 1575.10 +15.30 4 2,963 +0
Mar14 130625 1568.90 1573.60 1568.90 1568.90 +15.30 1 11 -1
Jun14 130625 1561.90 1566.60 1561.90 1561.90 +15.30      
Total Volume and Open Interest 14,552 158,821 -87,470
S & P 500 E-Mini(Globex)
Sep13 130625 1566.50 1587.75 1558.25 1581.50 +15.25 2,982,380 2,700,749 -10,625
Dec13 130625 1560.75 1581.00 1549.75 1575.00 +15.25 6,086 11,269 +623
Total Volume and Open Interest 2,988,514 2,713,613 -930,013
NASDAQ 100(CME)
Sep13 130625 2847.50 2874.00 2831.00 2858.30 +14.30 350 3,785 -94
Dec13 130625 2851.80 2860.00 2851.80 2851.80 +14.30      
Mar14 130625 2845.50 2845.50 2831.30 2845.50 +14.20      
Total Volume and Open Interest 350 3,785 -8,699
NASDAQ 100 E-Mini(Globex)
Sep13 130625 2846.30 2873.80 2830.80 2858.30 +14.30 399,203 297,576 -8,675
Dec13 130625 2826.00 2852.00 2825.00 2851.80 +14.30 17 14 +0
Total Volume and Open Interest 399,220 297,623 -139,405
S & P Midcap 400(CME)
Sep13 130625 1135.00 1135.40 1123.00 1135.40 +13.20 135 332 +127
Dec13 130625 1133.40 1133.40 1120.20 1133.40 +13.20      
Mar14 130625 1131.40 1131.40 1118.20 1131.40 +13.20      
Total Volume and Open Interest 135 332 -1,785
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130625 19.65 19.85 19.20 19.45 -0.70 118,864 131,106 -11,824
Aug13 130625 19.85 20.15 19.60 19.95 -0.35 59,349 64,196 -2,222
Sep13 130625 20.50 20.70 20.05 20.55 -0.30 28,951 39,662 +1,441
Total Volume and Open Interest 252,631 325,931 -5,875
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130625 13145 13355 12865 13300 +155 26,181 53,978 -576
Dec13 130625 13050 13390 13050 13390 +155 0 8 +0
Total Volume and Open Interest 26,181 53,988 -576
Nikkei 225(SGX)
Sep13 130625 13060 13235 12750 12965 -90 189,993 203,575 +8,260
Dec13 130625 12825 12900 12725 12900 -90 19 32,133 +9
Mar14 130625 12830 12890 12830 12890 -85 0 20 +0
Total Volume and Open Interest 192,012 270,159 +8,688
CAC 40(EURONEXT)
Jul13 130625 3605.5 3669.5 3605.0 3650.0 +54.0 188,083 326,892 +17,207
Aug13 130625 3619.0 3659.5 3617.5 3650.5 +53.5 354 200 +104
Sep13 130625 3606.5 3669.0 3606.0 3651.0 +53.5 1,987 26,279 +939
Total Volume and Open Interest 190,424 353,402 -98,844
Hang Seng Index(HKFE)
Jun13 130625 19797 19980 19394 19824 +26 107,637 122,910 +4,674
Jul13 130625 19740 19964 19371 19810 +30 8,361 25,271 +5,732
Total Volume and Open Interest 117,056 153,108 +10,173
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130625 7716.0 7850.5 7716.0 7812.0 +107.5 167,485 129,559 +4,265
Dec13 130625 7725.0 7856.5 7725.0 7819.0 +107.5 281 1,948 +95
Total Volume and Open Interest 182,255 131,507 -57,544
FT-SE 100(EURONEXT)
Sep13 130625 6006.00 6085.00 5955.50 6042.50 +63.50 132,388 615,335 -217
Dec13 130625 5977.50 6016.50 5977.50 6016.50 +63.50 138 908 +19
Mar14 130625 5965.00 5965.00 5965.00 5965.00 +63.50      
Total Volume and Open Interest 132,526 616,243 -77,634
SPI 200(SFE)
Sep13 130625 4634.0 4659.0 4565.0 4644.0 +11.0 36,043 245,854 +2,505
Dec13 130625 4630.0 4640.0 4621.0 4640.0 +10.0 48 3,374 -31
Mar14 130625 4603.0 4603.0 4603.0 4603.0 +11.0 50 3,234 +49
Total Volume and Open Interest 36,208 252,749 +2,514
FTSE MIB(ISE)
Sep13 130625 15275.00 15315.00 15005.00 15069.00 -108.00 31,892 37,027 -1,069
Dec13 130625 15155.00 15155.00 14955.00 14989.00 -113.00 23 157 +4
Mar14 130625 14978.00 14978.00 14978.00 14978.00 -113.00      
Total Volume and Open Interest 31,915 37,184 -10,289
KOSPI 200(KFE)
Sep13 130625 233.20 236.60 231.00 234.10 +0.50 269,562 114,706 -1,868
Dec13 130625 233.55 237.40 233.00 234.30 -1.50 68 751 +127
Mar14 130625 235.90 235.90 235.90 235.90 +1.90 0 388 +0
Total Volume and Open Interest 269,630 115,967 -1,741
GSCI(CME)
Jul13 130625 611.25 614.50 611.25 611.25 -0.25 730 9,764 -465
Aug13 130625 609.75 611.50 609.25 609.75 -0.25 29 95 +25
Sep13 130625 606.25 609.50 606.25 606.25 -0.25 1 1 +1
Total Volume and Open Interest 760 9,860 -439
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