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 Wed June 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130626 1524.00 1535.00 1516.50 1534.25 +9.00 52,587 64,439 -18,120
Aug13 130626 1428.00 1432.25 1420.25 1425.25 -4.00 18,614 48,974 +159
Sep13 130626 1322.75 1323.50 1313.00 1317.00 -6.50 4,011 17,704 +373
Nov13 130626 1278.50 1279.00 1267.50 1276.00 -2.50 90,984 353,253 +3,544
Jan14 130626 1281.00 1282.00 1271.50 1279.00 -2.75 6,890 32,136 -217
Mar14 130626 1278.50 1280.75 1269.00 1274.75 -4.00 2,931 16,170 +666
May14 130626 1275.75 1277.25 1265.00 1271.00 -4.00 1,759 20,938 +280
Jul14 130626 1279.75 1282.50 1270.00 1276.75 -5.00 698 8,650 -28
Aug14 130626 1266.50 1271.50 1266.50 1266.50 -5.00 0 63 +0
Sep14 130626 1250.50 1255.50 1250.50 1250.50 -5.00 0 20 +0
Nov14 130626 1246.50 1249.00 1240.00 1243.00 -6.00 351 11,830 +134
Jan15 130626 1248.00 1252.75 1247.00 1247.00 -5.75 1 32 +1
Mar15 130626 1243.25 1249.00 1243.25 1243.25 -5.75 0 4 +0
May15 130626 1240.25 1246.00 1240.25 1240.25 -5.75      
Total Volume and Open Interest 178,844 574,544 -13,202
Soybean Meal(CBOT)
Jul13 130626 458.30 464.10 456.70 463.30 +4.50 29,130 39,850 -4,359
Aug13 130626 428.30 432.00 425.90 430.80 +2.70 14,641 49,980 +3,119
Sep13 130626 403.80 405.50 401.30 404.30 -0.20 4,151 29,989 +19
Oct13 130626 385.60 387.20 382.50 386.80 +0.60 2,630 17,685 +380
Dec13 130626 384.50 386.00 381.00 385.50 +0.90 38,813 156,453 +4,612
Jan14 130626 383.40 385.20 380.90 384.80 +0.80 2,155 8,304 +91
Mar14 130626 382.00 383.40 379.50 382.40 +0.90 620 6,855 -32
May14 130626 381.00 381.00 377.40 380.60 +0.40 468 4,954 +14
Jul14 130626 382.50 382.70 380.00 382.50 unch 487 2,299 +38
Aug14 130626 380.60 381.10 380.60 381.10 unch 7 80 +6
Total Volume and Open Interest 93,109 317,140 +3,891
Soybean Oil(CBOT)
Jul13 130626 47.24 47.28 46.58 46.63 -0.51 37,055 34,480 -13,283
Aug13 130626 47.25 47.26 46.56 46.62 -0.51 26,397 68,286 +4,992
Sep13 130626 46.82 46.90 46.20 46.25 -0.53 6,912 25,613 +469
Oct13 130626 46.30 46.40 45.75 45.79 -0.50 3,391 18,759 +185
Dec13 130626 45.95 46.11 45.40 45.46 -0.49 51,622 157,043 +2,320
Jan14 130626 45.83 45.94 45.30 45.37 -0.46 3,311 17,116 +591
Mar14 130626 45.86 45.99 45.30 45.38 -0.49 2,328 8,619 -92
May14 130626 45.83 45.95 45.33 45.43 -0.46 487 4,727 +19
Jul14 130626 45.86 46.02 45.41 45.49 -0.47 1,189 5,084 +409
Aug14 130626 45.68 45.91 45.46 45.46 -0.45 215 704 +199
Total Volume and Open Interest 133,232 342,642 -4,090
Canola(WCE)
Jul13 130626 608.0 618.0 599.5 613.1 +5.1 5,136 6,150 -6,122
Nov13 130626 554.4 554.8 543.0 543.9 -10.5 10,798 101,167 +681
Jan14 130626 551.8 555.8 547.7 548.5 -10.5 979 7,709 +194
Mar14 130626 550.4 550.4 548.0 548.2 -9.5 171 1,357 +104
May14 130626 547.9 547.9 545.9 545.9 -9.1 93 663 +88
Total Volume and Open Interest 17,177 117,063 -5,050
Corn(CBOT)
Jul13 130626 658.50 667.00 658.50 664.50 +7.75 63,780 117,648 -18,398
Sep13 130626 577.00 581.00 573.25 574.00 -2.50 54,993 347,065 +1,118
Dec13 130626 544.50 550.00 542.00 544.00 -0.50 89,909 530,027 -7,916
Mar14 130626 555.50 560.25 552.25 554.25 -0.75 6,288 66,642 +583
May14 130626 562.00 567.25 559.25 561.25 -0.75 1,846 18,242 +12
Jul14 130626 568.00 572.50 565.75 567.25 -1.00 1,760 36,570 +505
Sep14 130626 556.50 559.75 556.50 557.75 -2.00 142 5,621 +28
Dec14 130626 555.25 561.00 553.25 555.00 -1.50 1,918 58,608 +221
Mar15 130626 565.25 565.25 561.75 561.75 -1.25 7 1,115 +2
May15 130626 565.25 566.75 565.25 565.25 -1.50 0 42 +0
Total Volume and Open Interest 220,719 1,185,511 -23,847
Wheat(CBOT)
Jul13 130626 675.75 681.50 666.00 667.00 -8.75 62,320 31,883 -16,388
Sep13 130626 685.00 690.25 676.00 677.00 -8.00 77,949 170,406 +5,362
Dec13 130626 699.50 704.75 691.00 692.25 -7.25 40,383 132,562 -52
Mar14 130626 713.00 718.75 705.75 706.50 -7.25 5,801 23,490 +216
May14 130626 722.00 726.50 715.00 716.00 -6.75 675 3,470 -26
Jul14 130626 724.00 730.00 718.50 720.00 -6.25 1,904 21,887 -122
Total Volume and Open Interest 190,017 393,455 -10,632
Wheat(KCBT)
Jul13 130626 704.25 708.25 693.50 694.25 -10.00 12,035 12,030 -4,679
Sep13 130626 713.75 717.75 705.25 706.00 -7.25 14,491 73,701 +2,160
Dec13 130626 731.75 736.50 726.25 727.00 -5.00 6,280 33,512 +783
Mar14 130626 750.00 750.00 741.00 741.75 -4.50 647 5,640 +11
May14 130626 756.50 758.00 749.75 750.50 -3.75 189 1,269 -13
Jul14 130626 755.00 760.00 753.75 753.75 -4.00 150 6,242 +3
Total Volume and Open Interest 33,802 132,705 -1,737
Wheat(MGE)
Jul13 130626 810.25 812.25 798.00 799.00 -10.25 1,770 3,891 -1,169
Sep13 130626 783.25 787.50 781.00 782.50 +0.25 3,381 17,187 +774
Dec13 130626 791.50 796.25 789.00 790.25 -0.75 1,699 9,707 -372
Mar14 130626 805.00 807.25 803.00 803.50 -0.75 186 2,039 +112
May14 130626 811.00 812.00 809.00 809.00 -1.75 48 428 +3
Total Volume and Open Interest 7,116 33,390 -651
Oats(CBOT)
Jul13 130626 387.25 387.25 382.25 383.75 -3.50 341 1,497 -214
Sep13 130626 375.00 377.75 372.00 374.75 -0.75 92 2,014 +29
Dec13 130626 372.00 372.00 368.50 370.50 -1.25 706 7,767 +113
Mar14 130626 373.75 374.75 373.75 373.75 -1.00 7 154 +6
Total Volume and Open Interest 1,146 11,433 -66
Rough Rice(CBOT)
Jul13 130626 15.57 15.69 15.57 15.65 +0.08 969 2,441 -489
Sep13 130626 15.63 15.75 15.63 15.69 +0.06 1,180 5,939 +430
Nov13 130626 15.90 15.95 15.90 15.95 +0.06 87 1,913 +13
Jan14 130626 16.14 16.17 16.14 16.17 +0.04 0 75 +0
Total Volume and Open Interest 2,236 10,374 -46
Live Cattle(CME)
Jun13 130626 120.885 121.885 120.885 121.285 +0.135 1,795 4,331 -1,101
Aug13 130626 121.200 122.430 121.050 122.180 +1.045 21,076 132,874 -4,192
Oct13 130626 124.600 125.535 124.400 125.400 +0.800 8,390 61,862 -723
Dec13 130626 126.680 127.550 126.635 127.385 +0.600 6,308 49,217 +57
Feb14 130626 127.850 128.630 127.850 128.500 +0.615 1,251 17,161 -18
Apr14 130626 129.150 129.735 129.100 129.630 +0.500 696 9,806 +242
Total Volume and Open Interest 39,791 277,316 -5,639
Feeder Cattle(CME)
Aug13 130626 148.050 148.950 147.450 148.935 +1.055 3,393 21,380 -661
Sep13 130626 150.000 151.035 149.630 151.035 +0.960 892 3,794 +66
Oct13 130626 151.900 152.600 151.450 152.485 +0.835 776 3,525 +141
Nov13 130626 152.985 153.900 152.900 153.785 +0.905 355 2,423 -2
Jan14 130626 153.380 154.185 153.050 153.950 +0.900 209 1,069 +54
Mar14 130626 155.000 155.000 154.600 154.600 +0.600 34 124 +20
Apr14 130626 155.600 156.250 155.600 155.600 +1.000 3 46 +2
Total Volume and Open Interest 5,676 32,414 -367
Lean Hogs(CME)
Jul13 130626 100.500 100.600 99.700 99.950 -0.200 7,499 30,071 -1,417
Aug13 130626 97.930 98.535 97.285 97.650 -0.050 22,803 100,085 -418
Oct13 130626 85.500 86.100 85.285 85.550 -0.100 8,672 59,630 +914
Dec13 130626 82.550 82.930 82.350 82.600 unch 8,091 50,948 +982
Feb14 130626 83.900 84.450 83.830 84.150 -0.150 3,873 19,899 +69
Apr14 130626 85.750 86.200 85.550 85.900 -0.200 1,668 16,530 +701
May14 130626 90.980 91.000 90.535 90.850 unch 3 429 +3
Jun14 130626 92.950 93.050 92.430 93.050 -0.050 261 6,835 +142
Total Volume and Open Interest 52,913 286,100 +1,000
Class III Milk(CME)
Jun13 130626 18.02 18.06 18.00 18.02 -0.01 29 3,446 -11
Jul13 130626 17.27 17.27 17.02 17.12 -0.01 540 4,263 +26
Aug13 130626 17.80 17.80 17.58 17.73 -0.04 541 3,699 +184
Sep13 130626 18.33 18.39 18.15 18.30 unch 483 3,147 +170
Oct13 130626 18.35 18.38 18.25 18.38 +0.03 298 2,137 +94
Total Volume and Open Interest 2,136 22,398 +498
Cocoa(ICE)
Jul13 130626 2206 2233 2161 2180 -11 20 263 -14
Sep13 130626 2169 2198 2153 2165 +2 18,749 84,150 -4,941
Dec13 130626 2177 2205 2162 2175 +5 5,053 39,555 -99
Mar14 130626 2179 2212 2172 2184 +5 6,214 36,753 -80
May14 130626 2219 2219 2186 2194 +5 918 12,656 +178
Jul14 130626 2202 2205 2199 2205 +5 621 4,631 +422
Sep14 130626 2241 2241 2216 2216 +4 61 3,357 +28
Total Volume and Open Interest 31,658 181,844 -4,517
Coffee "C"(ICE)
Jul13 130626 120.10 120.65 117.95 118.15 -2.10 72 566 -17
Sep13 130626 120.35 121.20 118.05 118.45 -2.10 8,985 101,444 -187
Dec13 130626 122.95 124.25 121.15 121.55 -1.95 2,770 28,993 +265
Mar14 130626 125.90 127.15 124.15 124.50 -1.85 1,089 11,453 +264
May14 130626 127.90 129.15 126.20 126.50 -1.80 239 5,288 -18
Jul14 130626 129.50 130.65 128.00 128.30 -1.75 143 1,862 -9
Total Volume and Open Interest 13,392 152,868 +352
Orange Juice(ICE)
Jul13 130626 134.20 134.20 124.30 127.60 -6.25 768 2,960 -600
Sep13 130626 134.85 134.85 124.80 127.80 -6.40 1,013 16,383 -63
Nov13 130626 135.00 135.10 126.00 128.75 -6.10 68 1,630 +26
Jan14 130626 135.50 135.50 127.00 129.20 -6.65 34 539 +33
Mar14 130626 136.00 136.00 128.00 130.30 -6.50 0 68 +0
May14 130626 132.00 132.00 130.15 130.15 -6.50 0 32 +0
Total Volume and Open Interest 1,883 21,632 -604
Sugar #11(ICE)
Jul13 130626 17.00 17.07 16.87 17.01 -0.06 61,103 65,209 -14,235
Oct13 130626 17.26 17.37 17.16 17.33 -0.01 84,733 492,624 +8,339
Mar14 130626 18.00 18.10 17.90 18.08 unch 21,743 162,067 +1,081
May14 130626 17.89 18.00 17.80 17.97 -0.01 6,631 39,937 +1,780
Jul14 130626 17.85 17.94 17.76 17.93 -0.01 4,002 55,460 -77
Oct14 130626 17.94 18.08 17.91 18.08 -0.02 738 30,998 +40
Mar15 130626 18.28 18.41 18.23 18.41 -0.02 441 14,875 +183
May15 130626 18.26 18.38 18.21 18.38 -0.03 41 1,879 +11
Total Volume and Open Interest 179,486 870,347 -2,797
London Cocoa(LCE)
Jul13 130626 1428 1454 1421 1441 +13 2,401 40,445 -264
Sep13 130626 1435 1465 1431 1454 +16 7,613 49,862 +439
Dec13 130626 1446 1472 1439 1464 +18 3,813 63,484 -467
Mar14 130626 1446 1473 1442 1465 +16 2,104 60,909 +6
May14 130626 1452 1477 1446 1470 +16 434 15,304 +65
Jul14 130626 1455 1476 1455 1475 +16 54 5,880 -177
Sep14 130626 1482 1489 1469 1482 +18 37 2,815 +53
Total Volume and Open Interest 16,464 240,294 -262
London Sugar(LCE)
Aug13 130626 517.50 522.40 514.00 517.80 +0.30 10,690 30,332 -2,736
Oct13 130626 490.10 494.70 489.20 492.60 +1.50 8,108 22,588 -689
Dec13 130626 486.00 489.20 484.60 487.70 +0.40 2,724 6,670 -614
Mar14 130626 487.50 490.00 485.50 488.70 +0.30 2,281 8,076 +246
May14 130626 489.80 491.10 488.00 490.70 -0.20 328 3,252 +47
Total Volume and Open Interest 24,427 73,643 -3,623
Cotton(ICE)
Jul13 130626 85.10 85.10 83.68 83.68 -1.41 333 3,810 -314
Oct13 130626 85.75 86.36 85.29 85.29 -0.66 88 266 -4
Dec13 130626 84.65 84.99 83.60 83.70 -1.25 14,271 141,510 -1,306
Mar14 130626 83.19 83.63 82.02 82.10 -1.40 1,019 9,694 -8
May14 130626 82.68 82.95 81.36 81.47 -1.39 171 1,289 +67
Jul14 130626 82.29 82.60 81.00 81.13 -1.39 54 2,659 -3
Total Volume and Open Interest 16,027 160,523 -1,553
Lumber(CME)
Jul13 130626 289.1 299.0 287.3 296.1 +7.1 349 1,790 -67
Sep13 130626 291.4 302.8 290.0 299.3 +6.5 500 4,166 +46
Nov13 130626 293.2 305.0 293.2 301.5 +6.5 57 671 +13
Jan14 130626 312.0 315.0 304.0 312.0 +7.0 0 43 +0
Total Volume and Open Interest 906 6,691 -8
Crude Oil(NYM)
Aug13 130626 95.17 95.70 93.68 95.50 +0.18 315,821 278,135 -3,207
Sep13 130626 95.11 95.59 93.64 95.41 +0.20 122,210 249,025 +5,767
Oct13 130626 94.40 95.03 93.21 94.88 +0.21 56,282 118,491 +4,832
Nov13 130626 93.79 94.39 92.64 94.22 +0.18 34,080 73,526 +274
Dec13 130626 93.11 93.68 92.00 93.52 +0.16 83,097 241,803 -1,161
Jan14 130626 92.01 93.00 91.38 92.82 +0.16 14,573 62,358 +2,354
Feb14 130626 91.89 92.26 91.11 92.14 +0.15 7,500 27,386 +0
Mar14 130626 90.54 91.60 90.14 91.51 +0.14 15,496 48,510 -1,362
Apr14 130626 89.94 90.97 89.88 90.94 +0.15 3,874 25,746 +0
May14 130626 90.48 90.53 90.22 90.50 +0.16 4,605 24,414 +333
Jun14 130626 89.64 90.30 88.82 90.13 +0.17 22,948 106,905 +1,605
Jul14 130626 89.60 89.71 89.60 89.70 +0.17 2,757 31,042 -91
Aug14 130626 89.20 89.28 88.21 89.28 +0.18 956 19,636 +451
Sep14 130626 88.87 88.87 88.38 88.87 +0.18 2,045 31,945 +61
Oct14 130626 88.51 88.51 87.96 88.51 +0.19 2,408 19,535 +883
Nov14 130626 88.18 88.18 87.64 88.18 +0.19 250 19,891 +15
Total Volume and Open Interest 723,734 1,835,854 +10,943
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 130626 95.175 95.700 93.700 95.500 +0.175 6,478 1,624 -67
Sep13 130626 94.925 95.600 93.750 95.400 +0.200 227 560 -34
Oct13 130626 95.000 95.000 93.725 94.875 +0.200 33 426 -11
Nov13 130626 94.225 94.225 93.700 94.225 +0.175 8 24 +0
Dec13 130626 93.475 93.750 92.800 93.525 +0.175 3 72 -1
Jan14 130626 92.725 92.825 92.725 92.825 +0.175 0 2 +0
Feb14 130626 92.150 92.150 92.150 92.150 +0.150      
Mar14 130626 91.500 91.500 91.500 91.500 +0.125      
Total Volume and Open Interest 6,749 2,809 -113
Heating Oil(NYM)
Jul13 130626 285.40 286.71 282.29 285.43 -0.41 36,491 27,879 -8,838
Aug13 130626 285.50 286.77 282.38 285.51 -0.34 62,569 70,240 +90
Sep13 130626 286.07 287.00 282.84 285.97 -0.12 27,310 56,535 +2,706
Oct13 130626 285.99 287.20 283.44 286.38 +0.07 17,713 23,189 -1,372
Nov13 130626 286.61 287.34 283.75 286.68 +0.17 6,492 15,751 +181
Dec13 130626 286.83 287.48 283.93 286.90 +0.23 10,313 38,424 +346
Jan14 130626 287.41 287.66 284.69 287.31 +0.30 1,761 9,391 +112
Feb14 130626 287.37 287.51 284.49 287.22 +0.35 866 3,417 -19
Mar14 130626 286.36 286.36 283.61 286.32 +0.36 795 4,788 +159
Apr14 130626 285.55 285.55 283.03 284.90 +0.36 246 10,891 +25
May14 130626 284.34 284.34 283.60 283.60 +0.36 203 1,899 +27
Jun14 130626 283.04 283.04 279.90 282.44 +0.40 1,005 11,983 +20
Jul14 130626 281.88 281.88 279.75 281.88 +0.36 91 1,029 +14
Aug14 130626 281.41 281.41 279.13 281.41 +0.34 21 395 +12
Total Volume and Open Interest 166,697 283,727 -6,090
Gasoline(NYMEX)
Jul13 130626 272.92 273.70 268.70 273.06 -0.68 39,892 32,588 -9,011
Aug13 130626 271.85 272.47 267.64 271.78 -0.70 60,102 75,989 +5,910
Sep13 130626 269.96 270.83 266.21 270.14 -0.67 24,725 49,931 -1,837
Oct13 130626 257.95 258.94 254.71 258.46 -0.23 15,385 35,723 +129
Nov13 130626 254.51 256.23 252.22 255.81 -0.01 9,038 34,636 -571
Dec13 130626 252.80 254.56 250.54 254.17 +0.17 7,328 22,906 -738
Jan14 130626 252.80 253.85 250.15 253.71 +0.30 1,153 10,619 +31
Feb14 130626 254.21 254.25 252.70 254.25 +0.33 477 2,892 +137
Mar14 130626 255.51 255.57 254.37 255.57 +0.30 370 4,509 +43
Apr14 130626 271.59 271.67 268.60 271.67 +0.30 87 2,291 +11
Total Volume and Open Interest 158,608 277,707 -5,897
e-miNY RBOB Gasoline(NYM)
Jul13 130626 273.10 273.10 273.06 273.10 -0.60 0 1 +0
Aug13 130626 271.80 271.80 271.78 271.80 -0.70      
Sep13 130626 270.10 270.14 270.10 270.10 -0.70      
Oct13 130626 258.50 258.50 258.46 258.50 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul13 130626 3.654 3.728 3.635 3.707 +0.060 67,584 25,692 -6,451
Aug13 130626 3.681 3.752 3.671 3.737 +0.067 60,940 173,529 +825
Sep13 130626 3.680 3.748 3.671 3.734 +0.066 26,218 235,751 -1,473
Oct13 130626 3.693 3.760 3.688 3.748 +0.064 21,790 164,651 -873
Nov13 130626 3.777 3.836 3.765 3.823 +0.061 10,914 85,599 -228
Dec13 130626 3.952 3.998 3.930 3.989 +0.059 6,320 56,878 +919
Jan14 130626 4.019 4.087 4.016 4.075 +0.059 18,758 140,983 +1,474
Feb14 130626 4.019 4.082 4.017 4.073 +0.058 2,125 31,687 -418
Mar14 130626 4.025 4.047 3.978 4.037 +0.056 5,138 81,362 -879
Apr14 130626 3.890 3.940 3.890 3.934 +0.050 6,795 118,803 +103
May14 130626 3.938 3.952 3.908 3.947 +0.052 577 23,442 -105
Jun14 130626 3.972 3.987 3.943 3.981 +0.052 459 20,166 +13
Jul14 130626 3.995 4.021 3.974 4.015 +0.051 789 15,317 +362
Aug14 130626 4.021 4.030 3.991 4.030 +0.052 162 13,837 +39
Sep14 130626 4.006 4.030 3.986 4.030 +0.052 162 17,527 -9
Oct14 130626 4.040 4.054 4.010 4.049 +0.052 1,406 61,112 +181
Total Volume and Open Interest 235,534 1,416,321 -6,922
Brent Crude Oil(ICE)
Aug13 130626 101.10 101.89 100.25 101.66 +0.40 254,188 274,513 -3,672
Sep13 130626 100.70 101.53 99.93 101.31 +0.40 109,404 227,590 -608
Oct13 130626 100.29 101.13 99.58 100.93 +0.41 53,269 121,536 +3,981
Nov13 130626 99.85 100.75 99.26 100.58 +0.41 26,498 65,128 +2,477
Dec13 130626 99.58 100.41 98.86 100.22 +0.39 82,624 197,395 +242
Jan14 130626 99.14 99.99 98.56 99.90 +0.37 8,339 49,064 +92
Feb14 130626 98.85 99.67 98.29 99.59 +0.36 3,604 27,063 +102
Mar14 130626 98.55 99.35 97.99 99.26 +0.35 4,370 35,465 -250
Apr14 130626 98.20 99.07 97.68 98.94 +0.35 2,090 38,820 -41
May14 130626 98.60 98.60 98.60 98.60 +0.35 1,539 16,956 -213
Jun14 130626 97.42 98.40 97.03 98.25 +0.35 16,605 82,373 -1,440
Jul14 130626 97.95 97.95 97.95 97.95 +0.35 790 16,028 -471
Aug14 130626 97.63 97.63 97.63 97.63 +0.35 463 21,297 -103
Sep14 130626 96.60 97.27 96.60 97.27 +0.35 1,161 24,704 +143
Total Volume and Open Interest 597,186 1,505,623 -56
Gas Oil(ICE)
Jul13 130626 865.50 871.75 859.50 863.75 -7.75 54,022 107,694 -5,042
Aug13 130626 863.25 867.50 855.50 860.00 -7.75 92,851 140,661 -4,531
Sep13 130626 860.25 865.25 854.00 858.50 -7.50 52,039 88,147 -11
Oct13 130626 859.25 864.25 853.75 857.75 -7.25 27,325 40,510 +4,136
Nov13 130626 857.25 862.50 855.25 857.25 -7.00 15,469 33,209 +193
Dec13 130626 856.25 863.75 852.50 856.75 -7.00 32,753 63,769 +697
Jan14 130626 855.50 861.75 855.50 856.75 -6.75 2,476 23,563 +192
Feb14 130626 857.00 860.75 855.75 855.75 -6.50 1,529 21,336 +70
Mar14 130626 858.00 858.00 853.75 853.75 -6.25 2,202 16,401 -368
Apr14 130626 850.00 850.75 850.00 850.75 -6.00 1,114 10,368 -159
Total Volume and Open Interest 289,282 632,418 -4,713
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130626 2.465 2.475 2.455 2.466 +0.020 159 665 -62
Aug13 130626 2.339 2.385 2.339 2.363 -0.005 174 1,839 +55
Sep13 130626 2.257 2.267 2.240 2.245 -0.003 188 2,732 -15
Oct13 130626 2.104 2.106 2.082 2.084 -0.005 264 1,360 -65
Nov13 130626 2.014 2.019 2.000 2.009 -0.003 150 868 -25
Dec13 130626 1.980 1.985 1.961 1.969 -0.005 37 1,666 +0
Jan14 130626 1.969 1.970 1.955 1.957 -0.006 4 545 +3
Total Volume and Open Interest 976 9,801 -109
WTI Crude Oil(ICE)
Aug13 130626 95.03 95.68 93.68 95.50 +0.18 69,365 91,158 -1,318
Sep13 130626 94.75 95.59 93.70 95.41 +0.20 35,145 70,088 +2,412
Oct13 130626 94.51 94.99 93.39 94.88 +0.21 19,976 28,577 +262
Nov13 130626 93.89 94.38 92.70 94.22 +0.18 11,018 23,743 +550
Dec13 130626 92.53 93.68 92.06 93.52 +0.16 38,012 117,891 -918
Jan14 130626 92.58 92.82 91.40 92.82 +0.16 5,338 15,781 +276
Feb14 130626 91.76 92.14 90.75 92.14 +0.15 2,260 6,389 +156
Mar14 130626 91.14 91.51 90.15 91.51 +0.14 2,176 9,977 +226
Apr14 130626 90.94 90.94 90.94 90.94 +0.15 1,217 7,444 +43
May14 130626 90.50 90.50 90.50 90.50 +0.16 1,192 4,581 +122
Jun14 130626 89.87 90.13 88.81 90.13 +0.17 3,336 28,642 -148
Jul14 130626 89.70 89.70 89.70 89.70 +0.17 325 5,258 +51
Aug14 130626 89.28 89.28 89.28 89.28 +0.18 40 3,200 -19
Sep14 130626 88.87 88.87 88.87 88.87 +0.18 26 10,020 +12
Oct14 130626 88.51 88.51 88.51 88.51 +0.19 16 3,901 -10
Nov14 130626 88.18 88.18 88.18 88.18 +0.19 1 4,085 +0
Total Volume and Open Interest 196,227 550,569 +3,793
US Dollar Index(ICE)
Sep13 130626 82.920 83.275 82.735 83.228 +0.427 42,419 52,034 -26
Dec13 130626 83.080 83.448 83.055 83.448 +0.428 236 528 +6
Mar14 130626 83.668 83.668 83.668 83.668 +0.428      
Total Volume and Open Interest 42,655 52,562 -20
Australian Dollar(CME)
Sep13 130626 92.04 92.89 91.80 92.10 +0.03 148,883 174,431 -2,911
Dec13 130626 91.50 92.33 91.45 91.53 +0.03 92 301 +10
Mar14 130626 91.70 91.70 90.96 91.00 +0.04 0 24 +0
Total Volume and Open Interest 148,975 174,758 -2,901
British Pound(CME)
Sep13 130626 154.16 154.33 152.89 153.06 -1.12 140,934 124,317 -2,040
Dec13 130626 154.08 154.10 152.84 152.98 -1.12 70 258 +27
Mar14 130626 152.92 154.03 152.92 152.92 -1.11 0 355 +0
Total Volume and Open Interest 141,050 125,111 -2,059
Canadian Dollar(CME)
Sep13 130626 94.93 95.43 94.78 95.18 +0.29 115,120 103,715 -93
Dec13 130626 94.70 95.22 94.67 94.98 +0.29 816 4,825 +236
Mar14 130626 94.85 94.94 94.49 94.77 +0.28 125 546 +48
Jun14 130626 94.71 94.75 94.28 94.56 +0.28 25 181 +18
Total Volume and Open Interest 116,087 109,284 +210
Japanese Yen(CME)
Sep13 130626 102.12 102.89 101.84 102.23 -0.11 195,187 156,157 -4,818
Dec13 130626 102.04 102.88 102.02 102.31 -0.11 322 1,453 +38
Mar14 130626 102.56 102.57 102.44 102.44 -0.13 30 36 +1
Total Volume and Open Interest 195,551 157,677 -4,770
Swiss Franc(CME)
Sep13 130626 106.69 106.79 105.97 106.11 -0.62 37,477 33,119 -511
Dec13 130626 106.25 106.86 106.23 106.23 -0.63 6 32 +3
Mar14 130626 106.38 107.01 106.38 106.38 -0.63      
Total Volume and Open Interest 37,483 33,151 -508
EuroFX(CME)
Sep13 130626 130.87 130.96 129.88 130.08 -0.88 278,469 210,376 -2,146
Dec13 130626 130.89 131.02 129.98 130.14 -0.88 372 1,287 +88
Mar14 130626 130.82 131.10 130.22 130.22 -0.88 7 30 -1
Total Volume and Open Interest 278,856 211,714 -2,055
Mexican Peso(CME)
Jul13 130626 757.50 757.50 754.00 757.50 +3.50 2 1 +0
Aug13 130626 755.75 755.75 752.25 755.75 +3.50      
Total Volume and Open Interest 49,021 70,871 -2,248
Brazilian Real(CME)
Jul13 130626 454.90 457.15 454.20 456.60 +5.10 2,214 5,707 +63
Aug13 130626 452.05 454.15 448.15 453.60 +4.70 3,716 2,735 +474
Sep13 130626 450.00 450.95 448.00 450.55 +4.25 226 7,902 +184
Oct13 130626 447.85 447.85 443.50 447.85 +4.35      
Total Volume and Open Interest 6,156 34,241 +721
30-Year T-Bonds(CBOT)
Sep13 130626 134~010 135~100 133~200 134~310 +0~260 533,168 554,626 +1,708
Dec13 130626 133~030 133~240 132~230 133~170 +0~260 66 143 +12
Mar14 130626 133~170 133~170 132~230 133~170 +0~260      
Total Volume and Open Interest 533,234 554,769 +1,720
10-Year T-Notes(CBOT)
Sep13 130626 125~195 126~140 125~105 126~050 +0~145 1,973,159 2,113,761 +31,004
Dec13 130626 125~065 125~120 124~295 125~120 +0~145 0 8 +0
Mar14 130626 125~120 125~120 124~295 125~120 +0~145      
Total Volume and Open Interest 1,973,159 2,113,769 +31,004
5-Year T-Notes(CBOT)
Jun13 130626 121~142 121~176 121~056 121~136 +0~080 8,800 3,961 -2,340
Sep13 130626 120~120 120~280 120~074 120~222 +0~080 1,014,147 1,471,830 +12,074
Dec13 130626 120~036 120~036 119~282 120~036 +0~074      
Total Volume and Open Interest 1,022,947 1,475,791 +9,734
2 Year T-Notes(CBOT)
Jun13 130626 110~016 110~022 109~296 110~022 +0~020 2,154 26,201 -47
Sep13 130626 109~272 109~304 109~266 109~300 +0~024 359,020 749,494 +4,864
Dec13 130626 109~284 109~284 109~260 109~284 +0~024      
Total Volume and Open Interest 361,174 775,695 +4,817
Eurodollars(CME)
Sep13 130626 99.650 99.680 99.645 99.665 +0.010 451,821 806,544 +14,227
Dec13 130626 99.580 99.620 99.580 99.605 +0.020 581,027 852,370 +1,905
Mar14 130626 99.510 99.565 99.505 99.545 +0.030 527,328 759,385 -728
Jun14 130626 99.430 99.500 99.430 99.475 +0.035 556,815 698,086 +66,711
Sep14 130626 99.335 99.415 99.330 99.385 +0.040 537,671 654,206 +9,562
Dec14 130626 99.205 99.295 99.200 99.260 +0.045 496,597 668,725 +5,922
Mar15 130626 99.040 99.145 99.035 99.105 +0.050 361,214 523,269 +6,352
Jun15 130626 98.840 98.955 98.830 98.910 +0.055 328,274 682,026 -7,710
Sep15 130626 98.620 98.735 98.600 98.685 +0.055 334,418 503,395 -11,889
Dec15 130626 98.360 98.490 98.340 98.435 +0.055 368,242 589,897 -738
Mar16 130626 98.085 98.225 98.065 98.170 +0.060 256,991 392,249 -11,055
Jun16 130626 97.800 97.955 97.790 97.900 +0.065 260,641 309,022 -13,118
Sep16 130626 97.530 97.690 97.515 97.640 +0.070 180,814 269,254 +9,352
Dec16 130626 97.295 97.455 97.270 97.400 +0.070 178,573 159,427 -1,824
Mar17 130626 97.080 97.235 97.065 97.190 +0.070 125,354 186,595 -1,804
Jun17 130626 96.880 97.035 96.860 96.990 +0.070 111,233 152,343 -5,844
Sep17 130626 96.685 96.860 96.685 96.815 +0.065 60,225 110,086 -291
Dec17 130626 96.545 96.700 96.540 96.650 +0.060 86,076 124,693 -1,477
Total Volume and Open Interest 5,947,928 8,697,293 +80,829
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130626 144~02 145~24 143~19 145~12 +1~01 91,705 381,036 -889
Dec13 130626 144~31 145~07 144~10 145~07 +0~29      
Total Volume and Open Interest 91,705 381,036 -889
30 Day Federal Funds(CBOT)
Jun13 130626 99.902 99.905 99.902 99.902 unch 1,268 48,309 +561
Jul13 130626 99.880 99.890 99.880 99.885 unch 5,083 36,662 -220
Aug13 130626 99.870 99.885 99.870 99.875 unch 5,464 28,645 -1,196
Sep13 130626 99.860 99.875 99.860 99.865 unch 7,501 23,255 -554
Oct13 130626 99.850 99.865 99.850 99.855 unch 7,590 13,939 -2,307
Nov13 130626 99.840 99.855 99.840 99.845 unch 6,081 16,917 +255
Total Volume and Open Interest 74,802 336,407 -4,417
3-Mth Euro-Yen(CME)
Sep13 130626 99.765 99.765 99.765 99.765 unch      
Dec13 130626 99.765 99.765 99.765 99.765 unch      
Mar14 130626 99.747 99.747 99.747 99.747 unch      
Jun14 130626 99.747 99.747 99.747 99.747 unch      
Sep14 130626 99.755 99.755 99.755 99.755 unch      
Dec14 130626 99.750 99.750 99.750 99.750 unch      
Mar15 130626 99.630 99.630 99.630 99.630 unch      
Jun15 130626 99.490 99.490 99.490 99.490 unch      
Sep15 130626 99.350 99.350 99.350 99.350 unch      
Dec15 130626 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130626 99.76 99.76 99.76 99.76 unch 4 120 +0
Dec13 130626 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130626 99.75 99.75 99.75 99.75 unch 40 91 -2
Jun14 130626 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130626 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130626 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130626 99.63 99.63 99.63 99.63 unch      
Jun15 130626 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 44 708 -2
Japanese Gov't Bonds(SGX)
Sep13 130626 142.29 142.50 142.01 142.24 -0.22 1,980 16,840 -459
Dec13 130626 138.48 138.48 138.48 138.48 -0.22      
Mar14 130626 136.39 136.39 136.39 136.39 -0.22      
Total Volume and Open Interest 1,980 16,840 -459
Euro-Bund(EUREX)
Sep13 130626 140.45 141.34 140.45 141.03 +0.49 1,148,490 883,141 +14,851
Dec13 130626 138.65 139.35 138.65 139.13 +0.48 188 313 +38
Mar14 130626 139.13 139.13 139.13 139.13 +0.48      
Total Volume and Open Interest 1,148,678 883,454 +14,889
Euro-Bobl(EUREX)
Sep13 130626 124.55 125.18 124.55 124.96 +0.33 811,646 796,560 +10,213
Dec13 130626 123.25 123.25 123.25 123.25 +0.33 101 1,200 +100
Mar14 130626 123.25 123.25 123.25 123.25 +0.33      
Total Volume and Open Interest 811,747 797,760 +10,313
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130626 99.710 99.725 99.710 99.715 +0.040 17 1,979 +3
Dec13 130626 99.655 99.655 99.655 99.655 +0.060 2,004 2,980 +960
Total Volume and Open Interest 2,578 20,745 +891
Long Gilt(LIFFE)
Jun13 130626 112~03 112~13 112~03 112~09 +0~13 430 5,210 -50
Sep13 130626 110~30 111~31 110~29 111~26 +0~28 274,387 301,968 -3,989
Total Volume and Open Interest 274,817 307,178 -4,039
3-Mth Short Sterling(LIFFE)
Sep13 130626 99.42 99.45 99.42 99.44 +0.02 94,970 282,738 -2,830
Dec13 130626 99.35 99.41 99.35 99.39 +0.05 131,045 326,601 -6,045
Mar14 130626 99.26 99.35 99.26 99.33 +0.07 140,263 318,936 -7,246
Jun14 130626 99.18 99.28 99.18 99.26 +0.10 114,257 296,107 -813
Sep14 130626 99.09 99.21 99.08 99.19 +0.11 111,901 258,127 +9,699
Dec14 130626 98.99 99.12 98.98 99.10 +0.12 113,391 292,652 +6,531
Total Volume and Open Interest 1,000,458 2,509,353 -6,978
3-Mth Euribor(LIFFE)
Sep13 130626 99.670 99.725 99.665 99.715 +0.040 248,679 482,860 +9,624
Dec13 130626 99.585 99.660 99.585 99.655 +0.060 230,995 609,990 -4,227
Mar14 130626 99.510 99.600 99.505 99.585 +0.065 201,379 434,113 +4,053
Total Volume and Open Interest 1,729,907 4,213,469 +24,903
3-Mth Aus T-Bills(SFE)
Sep13 130626 97.27 97.30 97.25 97.29 unch 54,439 242,411 -19,425
Dec13 130626 97.32 97.36 97.31 97.36 +0.02 89,852 245,011 +5,610
Mar14 130626 97.25 97.30 97.23 97.29 +0.03 71,759 183,105 -136
Jun14 130626 97.10 97.15 97.07 97.14 +0.03 43,335 105,889 -4,370
Sep14 130626 96.89 96.94 96.87 96.94 +0.03 22,037 80,494 +2,229
Dec14 130626 96.69 96.74 96.68 96.73 +0.01 14,494 63,285 -6,755
Mar15 130626 96.51 96.56 96.49 96.54 unch 6,764 43,504 +1,113
Jun15 130626 96.37 96.38 96.32 96.37 unch 2,698 11,864 +733
Sep15 130626 96.23 96.23 96.17 96.21 -0.01 6 924 -78
Dec15 130626 96.08 96.08 96.08 96.08 -0.02 0 529 +0
Total Volume and Open Interest 305,477 977,300 -21,051
10-Year Aus T-Bonds(SFE)
Sep13 130626 96.17 96.21 96.06 96.14 -0.04 156,391 485,425 +12,648
Dec13 130626 96.18 96.18 96.18 96.18 -0.04      
Total Volume and Open Interest 156,391 485,425 +12,648
3-Year Aus T-Bonds(SFE)
Sep13 130626 97.09 97.13 97.02 97.08 -0.02 331,123 609,692 +65,405
Dec13 130626 97.12 97.12 97.12 97.12 -0.02      
Total Volume and Open Interest 331,123 609,692 +65,405
Gold(CMX)
Jun13 130626 1273.9 1273.9 1228.8 1229.6 -45.2 321 993 +47
Aug13 130626 1277.0 1277.5 1221.0 1229.8 -45.3 160,333 223,080 -394
Oct13 130626 1277.6 1277.6 1224.0 1230.8 -45.3 939 13,019 -97
Dec13 130626 1279.5 1279.5 1222.9 1231.7 -45.5 4,358 77,554 -245
Feb14 130626 1275.6 1275.6 1225.4 1232.7 -45.6 1,686 16,759 +987
Apr14 130626 1250.0 1255.3 1233.7 1233.7 -45.7 87 8,168 +28
Jun14 130626 1242.5 1243.5 1234.9 1234.9 -45.8 445 11,186 -76
Aug14 130626 1237.8 1246.3 1230.7 1236.3 -45.9 140 1,435 +14
Oct14 130626 1237.8 1237.8 1237.8 1237.8 -46.0 6 826 +0
Dec14 130626 1247.3 1248.8 1239.3 1239.3 -46.2 1,030 12,602 +628
Feb15 130626 1241.1 1241.1 1241.1 1241.1 -46.4 0 11 +0
Apr15 130626 1243.1 1243.1 1243.1 1243.1 -46.5      
Total Volume and Open Interest 171,933 394,253 +1,501
Silver(CMX)
Jul13 130626 1956.0 1958.0 1836.0 1858.7 -93.9 60,579 36,016 -6,036
Sep13 130626 1956.5 1961.0 1838.5 1861.3 -93.9 22,729 54,419 +5,080
Dec13 130626 1964.0 1964.0 1846.5 1865.8 -94.1 4,735 27,318 +244
Mar14 130626 1900.0 1900.0 1871.1 1871.1 -94.4 35 4,285 -4
May14 130626 1876.0 1876.0 1874.1 1874.1 -94.5 53 4,023 +28
Jul14 130626 1900.0 1900.0 1877.3 1877.3 -94.6 71 4,363 +2
Sep14 130626 1880.3 1880.3 1880.3 1880.3 -94.8 30 998 +26
Total Volume and Open Interest 89,746 148,530 -710
Platinum(NYMEX)
Jul13 130626 1351.1 1351.1 1299.3 1303.7 -46.8 20,167 20,452 -7,215
Oct13 130626 1351.7 1354.6 1302.7 1307.4 -46.7 10,304 40,436 +6,794
Jan14 130626 1338.9 1338.9 1309.2 1309.5 -46.7 29 1,151 +22
Apr14 130626 1311.1 1311.1 1311.1 1311.1 -46.7 1 4 +1
Total Volume and Open Interest 30,526 62,092 -399
Palladium(NYMEX)
Sep13 130626 665.15 667.50 630.80 633.25 -35.55 5,499 33,222 -508
Dec13 130626 662.55 662.55 633.15 634.70 -35.55 13 1,988 +4
Mar14 130626 646.60 650.40 635.70 635.70 -35.55 0 116 +0
Total Volume and Open Interest 5,547 35,401 -504
Copper(CMX)
Jul13 130626 306.75 309.10 301.70 304.10 -3.15 75,458 32,460 -6,986
Sep13 130626 306.70 309.35 302.00 304.05 -3.55 29,105 100,406 +2,398
Dec13 130626 308.45 310.70 303.65 305.50 -3.65 1,398 26,686 +380
Mar14 130626 309.95 310.35 306.65 307.05 -3.65 279 9,055 -91
May14 130626 311.00 311.00 308.25 308.25 -3.65 78 1,711 +35
Total Volume and Open Interest 106,817 183,022 -4,330
DJIA Index(CBOT)
Sep13 130626 14645 14862 14640 14824 +134 2,655 6,160 +2,492
Dec13 130626 14751 14751 14612 14751 +139 0 2 +0
Mar14 130626 14656 14656 14517 14656 +139      
Jun14 130626 14587 14587 14448 14587 +139      
Total Volume and Open Interest 2,655 6,162 +2,492
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130626 14684 14865 14621 14824 +134 295,051 90,907 -1,467
Dec13 130626 14750 14794 14737 14751 +139 34 212 +28
Mar14 130626 14656 14656 14656 14656 +139 0 2 +0
Total Volume and Open Interest 295,085 91,121 -1,439
S & P 500(CME)
Sep13 130626 1580.00 1601.00 1573.30 1595.50 +14.10 16,628 153,380 -2,467
Dec13 130626 1583.50 1594.10 1583.50 1589.20 +14.10 3 2,943 -20
Mar14 130626 1583.00 1587.90 1583.00 1583.00 +14.10 0 11 +0
Jun14 130626 1576.00 1580.90 1576.00 1576.00 +14.10      
Total Volume and Open Interest 16,631 156,334 -2,487
S & P 500 E-Mini(Globex)
Sep13 130626 1580.25 1601.25 1573.00 1595.50 +14.00 2,848,089 2,736,050 +35,301
Dec13 130626 1573.50 1594.75 1567.25 1589.25 +14.25 6,527 11,559 +290
Total Volume and Open Interest 2,854,678 2,749,194 +35,581
NASDAQ 100(CME)
Sep13 130626 2847.00 2893.00 2846.80 2883.00 +24.70 702 4,120 +335
Dec13 130626 2876.50 2880.00 2876.50 2876.50 +24.70      
Mar14 130626 2870.30 2870.30 2845.50 2870.30 +24.80      
Total Volume and Open Interest 702 4,120 +335
NASDAQ 100 E-Mini(Globex)
Sep13 130626 2857.00 2892.80 2845.80 2883.00 +24.70 358,805 303,377 +5,801
Dec13 130626 2880.00 2880.00 2873.00 2876.50 +24.70 11 15 +1
Total Volume and Open Interest 358,869 303,475 +5,852
S & P Midcap 400(CME)
Sep13 130626 1143.70 1147.00 1143.70 1143.70 +8.30 3 333 +1
Dec13 130626 1141.70 1141.70 1133.40 1141.70 +8.30      
Mar14 130626 1139.70 1139.70 1131.40 1139.70 +8.30      
Total Volume and Open Interest 3 333 +1
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130626 19.00 19.35 18.75 18.85 -0.60 110,144 116,020 -15,086
Aug13 130626 19.60 19.90 19.43 19.60 -0.35 47,583 61,606 -2,590
Sep13 130626 20.25 20.50 20.10 20.40 -0.15 25,731 39,381 -281
Total Volume and Open Interest 223,876 307,028 -18,903
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130626 13335 13360 12890 13135 -165 26,848 54,202 +224
Dec13 130626 13225 13225 13225 13225 -165 0 8 +0
Total Volume and Open Interest 26,848 54,212 +224
Nikkei 225(SGX)
Sep13 130626 12915 13240 12775 12825 -140 141,776 200,960 -2,615
Dec13 130626 12760 12760 12760 12760 -140 0 32,135 +2
Mar14 130626 12750 12750 12750 12750 -140 31 19 -1
Total Volume and Open Interest 142,916 267,243 -2,916
CAC 40(EURONEXT)
Jul13 130626 3652.0 3732.5 3635.0 3721.5 +71.5 124,689 333,202 +6,310
Aug13 130626 3651.5 3728.0 3637.5 3721.5 +71.0 406 331 +131
Sep13 130626 3655.5 3730.0 3646.5 3722.5 +71.5 2,376 25,099 -1,180
Total Volume and Open Interest 127,476 358,663 +5,261
Hang Seng Index(HKFE)
Jun13 130626 19935 20368 19863 20299 +475 110,434 115,924 -6,986
Jul13 130626 19883 20329 19842 20259 +449 31,221 41,439 +16,168
Total Volume and Open Interest 142,417 162,554 +9,446
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130626 7821.0 7973.0 7805.5 7940.0 +128.0 167,554 137,240 +7,681
Dec13 130626 7822.0 7974.0 7815.0 7947.0 +128.0 313 2,123 +175
Total Volume and Open Interest 167,867 139,363 +7,856
FT-SE 100(EURONEXT)
Sep13 130626 6057.50 6142.50 6040.00 6115.50 +73.00 102,376 615,386 +51
Dec13 130626 6085.00 6105.00 6085.00 6089.50 +73.00 2 978 +70
Mar14 130626 6038.00 6038.00 6038.00 6038.00 +73.00      
Total Volume and Open Interest 102,378 616,364 +121
SPI 200(SFE)
Sep13 130626 4645.0 4719.0 4640.0 4704.0 +60.0 42,984 256,579 +10,725
Dec13 130626 4690.0 4700.0 4690.0 4700.0 +60.0 27 3,384 +10
Mar14 130626 4663.0 4663.0 4663.0 4663.0 +60.0 15 3,249 +15
Total Volume and Open Interest 43,272 263,593 +10,844
FTSE MIB(ISE)
Sep13 130626 15080.00 15400.00 15010.00 15357.00 +288.00 34,483 37,328 +301
Dec13 130626 15050.00 15285.00 15050.00 15275.00 +286.00 15 157 +0
Mar14 130626 15264.00 15264.00 15264.00 15264.00 +286.00      
Total Volume and Open Interest 34,498 37,485 +301
KOSPI 200(KFE)
Sep13 130626 235.40 235.85 231.45 232.15 -1.95 366,551 115,776 +1,070
Dec13 130626 236.60 236.60 233.05 233.35 -0.95 144 945 +194
Mar14 130626 232.55 232.55 232.55 232.55 -3.35 1 387 -1
Total Volume and Open Interest 366,696 117,230 +1,263
GSCI(CME)
Jul13 130626 610.50 612.00 606.00 610.50 -0.75 438 9,738 -26
Aug13 130626 609.00 610.50 604.50 609.00 -0.75 25 120 +25
Sep13 130626 605.50 607.00 601.00 605.50 -0.75 0 1 +0
Total Volume and Open Interest 463 9,859 -1
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!!!