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 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130603 1509.50 1540.75 1509.00 1532.50 +22.50 52,524 267,750 -2,711
Aug13 130603 1436.00 1466.00 1435.50 1458.25 +20.50 6,754 22,451 -232
Sep13 130603 1342.25 1376.25 1342.25 1367.00 +19.75 4,756 15,309 -138
Nov13 130603 1300.50 1331.25 1300.50 1325.50 +21.25 47,647 221,960 +3,716
Jan14 130603 1305.25 1336.50 1305.25 1330.75 +20.75 6,009 21,152 +935
Mar14 130603 1307.00 1335.00 1307.00 1329.50 +19.25 2,208 8,068 +190
May14 130603 1305.00 1332.25 1305.00 1325.50 +18.75 1,272 8,188 -67
Jul14 130603 1318.50 1338.75 1314.00 1333.25 +19.25 636 7,313 +86
Aug14 130603 1316.00 1319.00 1299.75 1319.00 +19.25 0 45 +0
Sep14 130603 1295.00 1301.00 1285.50 1301.00 +15.50 0 18 +0
Nov14 130603 1285.00 1300.00 1285.00 1296.50 +11.75 460 9,947 +140
Jan15 130603 1287.50 1297.00 1287.50 1297.00 +9.00 1 26 +0
Mar15 130603 1293.25 1293.25 1284.25 1293.25 +9.00 0 4 +0
May15 130603 1290.25 1290.25 1281.25 1290.25 +9.00      
Total Volume and Open Interest 122,277 582,539 +1,924
Soybean Meal(CBOT)
Jul13 130603 447.30 458.20 447.20 454.40 +7.20 28,828 136,756 -4,568
Aug13 130603 426.30 437.00 426.30 432.30 +6.50 6,033 25,875 +561
Sep13 130603 405.80 416.50 405.80 411.80 +5.80 3,354 18,001 -336
Oct13 130603 387.00 397.20 387.00 394.00 +6.60 1,812 14,853 +96
Dec13 130603 387.40 395.00 384.50 392.50 +7.60 24,954 64,932 +1,125
Jan14 130603 387.50 395.90 385.70 393.50 +7.80 1,674 6,743 -131
Mar14 130603 385.90 395.70 385.60 392.60 +7.00 838 4,833 +89
May14 130603 383.90 392.90 383.50 390.40 +6.50 349 3,964 +40
Jul14 130603 390.30 393.40 386.50 392.80 +6.30 175 2,239 -10
Aug14 130603 390.60 390.60 384.90 390.60 +5.70 0 55 +0
Total Volume and Open Interest 68,017 278,637 -3,134
Soybean Oil(CBOT)
Jul13 130603 48.30 48.72 48.25 48.66 +0.28 48,792 173,685 -2,420
Aug13 130603 48.27 48.71 48.26 48.65 +0.27 12,995 32,964 +793
Sep13 130603 48.17 48.58 48.12 48.51 +0.30 6,987 21,558 -17
Oct13 130603 47.89 48.31 47.82 48.25 +0.31 3,594 19,515 +12
Dec13 130603 47.76 48.20 47.64 48.10 +0.29 30,915 95,841 +4,934
Jan14 130603 47.58 48.03 47.58 47.98 +0.24 1,467 12,594 +120
Mar14 130603 47.65 48.04 47.60 48.04 +0.23 1,115 7,151 +424
May14 130603 47.65 48.06 47.65 48.06 +0.24 405 3,921 +128
Jul14 130603 48.07 48.15 47.74 48.15 +0.27 122 4,135 -2
Aug14 130603 48.10 48.10 47.82 48.10 +0.28 0 345 +0
Total Volume and Open Interest 106,477 373,576 +4,003
Canola(WCE)
Jul13 130603 642.3 646.8 640.0 644.8 +2.5 5,811 58,430 -2,656
Nov13 130603 571.7 577.2 570.6 576.8 +4.3 8,949 81,036 +3,138
Jan14 130603 574.9 576.9 572.5 576.9 +3.9 653 5,100 +226
Mar14 130603 567.2 572.4 567.2 572.3 +4.3 121 753 +39
May14 130603 554.1 564.4 554.1 564.4 +4.6 58 208 +52
Total Volume and Open Interest 15,592 145,534 +799
Corn(CBOT)
Jul13 130603 661.25 669.00 643.75 655.75 -6.25 103,450 408,423 -12,145
Sep13 130603 595.25 604.00 578.50 588.75 -8.50 45,635 177,329 +7,863
Dec13 130603 565.00 573.50 551.75 560.00 -7.25 72,324 440,479 -5,562
Mar14 130603 574.00 582.50 562.75 570.25 -6.75 7,912 49,494 +1,497
May14 130603 581.75 589.50 569.75 577.00 -5.75 1,876 16,738 +191
Jul14 130603 587.25 594.50 575.50 582.75 -4.75 1,590 27,487 +302
Sep14 130603 575.00 576.25 565.75 570.50 -2.00 114 2,661 +38
Dec14 130603 568.75 576.00 558.00 567.25 -4.25 2,420 50,843 +579
Mar15 130603 570.25 577.25 570.25 573.25 -4.00 78 854 +41
May15 130603 585.00 585.00 577.25 577.25 -3.25 11 30 +0
Total Volume and Open Interest 235,544 1,178,059 -7,099
Wheat(CBOT)
Jul13 130603 708.50 714.50 692.50 708.75 +3.25 53,057 202,966 -5,460
Sep13 130603 716.25 724.00 702.75 718.50 +3.00 21,305 69,269 +7,177
Dec13 130603 733.75 738.25 717.75 732.75 +2.75 13,772 102,845 +350
Mar14 130603 747.50 752.75 732.75 747.75 +3.25 1,845 21,063 +257
May14 130603 759.75 762.50 748.50 758.50 +4.50 164 2,400 +15
Jul14 130603 760.00 769.00 748.75 764.75 +5.50 676 10,438 +21
Total Volume and Open Interest 91,038 415,676 +2,445
Wheat(KCBT)
Jul13 130603 751.25 757.00 740.00 751.50 +0.50 10,445 83,127 -1,996
Sep13 130603 760.00 766.00 747.75 760.50 +0.50 5,315 25,781 +2,160
Dec13 130603 781.75 785.00 767.25 779.50 +0.75 1,263 24,590 -361
Mar14 130603 797.00 797.00 781.75 792.75 +0.25 313 4,462 +25
May14 130603 790.00 803.00 790.00 801.50 +1.25 90 973 +6
Jul14 130603 798.00 807.00 792.00 805.25 +2.00 339 3,063 +145
Total Volume and Open Interest 17,787 142,216 -10
Wheat(MGE)
Jul13 130603 817.75 827.50 810.00 823.00 +3.00 2,386 17,179 -702
Sep13 130603 805.25 817.50 800.75 812.50 +4.25 1,471 10,530 +217
Dec13 130603 818.75 824.75 809.00 820.25 +4.75 512 9,220 +237
Mar14 130603 835.00 836.00 825.00 833.25 +5.75 130 1,419 -6
May14 130603 841.00 843.25 836.25 838.25 +1.75 84 313 +25
Total Volume and Open Interest 4,585 38,735 -228
Oats(CBOT)
Jul13 130603 376.00 381.00 372.00 379.50 +5.25 1,057 5,405 -345
Sep13 130603 372.00 375.00 370.25 374.50 +4.25 807 880 +641
Dec13 130603 364.50 365.00 358.00 364.50 +1.00 223 2,046 +97
Mar14 130603 366.00 368.50 363.00 368.50 +1.25 1 129 +0
Total Volume and Open Interest 2,088 8,460 +393
Rough Rice(CBOT)
Jul13 130603 15.32 15.64 15.28 15.46 +0.16 1,035 9,101 -377
Sep13 130603 15.55 15.70 15.50 15.64 +0.15 741 2,177 +415
Nov13 130603 15.77 15.77 15.62 15.75 +0.14 15 268 +15
Jan14 130603 15.85 15.94 15.85 15.94 +0.12 4 46 +4
Total Volume and Open Interest 1,795 11,592 +57
Live Cattle(CME)
Jun13 130603 121.035 121.300 120.180 120.730 -0.570 11,302 42,549 -3,495
Aug13 130603 120.100 120.200 119.050 119.480 -0.970 16,923 133,953 +206
Oct13 130603 123.550 123.600 122.580 122.730 -1.020 5,700 60,152 +319
Dec13 130603 125.600 125.600 124.635 124.900 -0.950 3,610 39,768 +136
Feb14 130603 126.785 126.800 125.885 126.350 -0.880 1,033 14,170 +200
Apr14 130603 128.575 128.575 127.650 128.200 -0.785 406 7,932 +176
Total Volume and Open Interest 39,062 299,536 -2,433
Feeder Cattle(CME)
Aug13 130603 144.185 145.400 143.485 144.435 +0.110 2,138 22,587 -47
Sep13 130603 145.900 147.325 145.750 146.500 -0.075 339 3,037 +29
Oct13 130603 148.050 148.880 147.435 147.985 -0.145 280 3,177 -35
Nov13 130603 149.400 150.235 148.800 149.600 -0.135 163 2,000 +16
Jan14 130603 149.235 150.575 149.235 149.850 +0.350 88 651 -19
Mar14 130603 150.400 150.550 150.200 150.550 +0.150 2 70 +0
Apr14 130603 152.000 152.000 152.000 152.000 unch 0 33 +0
Total Volume and Open Interest 3,010 31,556 -56
Lean Hogs(CME)
Jun13 130603 95.830 96.000 95.350 95.830 +0.195 9,522 27,273 -1,850
Jul13 130603 94.100 94.200 93.250 93.550 -0.300 19,686 72,238 +965
Aug13 130603 93.650 93.650 92.500 92.800 -0.680 9,066 46,791 -244
Oct13 130603 83.980 83.980 82.930 83.200 -0.600 5,182 46,420 +745
Dec13 130603 80.900 80.900 79.800 80.300 -0.400 2,907 35,238 +174
Feb14 130603 83.680 83.700 82.700 83.200 -0.600 704 15,126 +85
Apr14 130603 85.350 85.350 84.350 84.950 -0.350 722 11,127 +125
May14 130603 89.385 90.000 89.385 90.000 -0.150 20 378 +17
Total Volume and Open Interest 48,138 260,679 +231
Class III Milk(CME)
May13 130530 18.51 18.51 18.50 18.50 unch 19 3,480 -3
Jun13 130603 17.80 17.86 17.76 17.78 unch 244 4,134 +0
Jul13 130603 18.36 18.39 18.11 18.22 -0.17 237 3,400 +70
Aug13 130603 18.70 18.70 18.58 18.65 -0.05 167 2,888 +35
Sep13 130603 18.91 18.91 18.88 18.89 -0.02 68 2,416 +34
Total Volume and Open Interest 794 19,744 -3,314
Cocoa(ICE)
Jul13 130603 2191 2256 2191 2246 +55 15,880 79,204 -2,329
Sep13 130603 2205 2259 2200 2249 +49 10,873 50,776 +2,692
Dec13 130603 2214 2263 2214 2255 +46 2,694 37,321 +90
Mar14 130603 2215 2264 2214 2258 +43 1,174 34,519 +308
May14 130603 2231 2270 2225 2265 +45 255 10,634 +126
Jul14 130603 2266 2276 2266 2268 +44 183 3,533 +139
Sep14 130603 2280 2280 2273 2273 +45 31 3,187 -3
Total Volume and Open Interest 31,111 219,524 +1,042
Coffee "C"(ICE)
Jul13 130603 127.05 129.40 125.50 129.00 +1.95 17,757 91,473 -1,449
Sep13 130603 129.00 131.35 127.60 130.95 +1.80 9,827 46,957 +1,563
Dec13 130603 132.50 134.65 131.15 134.40 +1.80 2,481 24,131 +484
Mar14 130603 135.80 137.85 134.90 137.80 +1.75 915 8,158 +127
May14 130603 138.55 139.95 137.45 139.95 +1.95 218 4,266 +62
Jul14 130603 139.00 141.85 139.00 141.85 +2.05 101 1,481 +38
Total Volume and Open Interest 31,382 179,018 +839
Orange Juice(ICE)
Jul13 130603 150.00 151.90 149.00 150.65 -0.70 1,802 19,167 +396
Sep13 130603 150.20 151.25 149.10 150.60 -0.60 716 2,915 +630
Nov13 130603 147.60 148.80 147.60 148.65 -0.30 110 858 +36
Jan14 130603 149.80 149.80 148.30 148.30 -0.20 54 331 +40
Mar14 130603 148.35 148.35 148.35 148.35 -0.05 3 13 -2
May14 130603 148.35 148.35 148.35 148.35 -0.05      
Total Volume and Open Interest 2,685 23,284 +1,100
Sugar #11(ICE)
Jul13 130603 16.55 16.66 16.41 16.43 -0.12 33,196 442,875 -7,337
Oct13 130603 16.90 16.99 16.78 16.80 -0.10 17,640 223,460 +3,905
Mar14 130603 17.85 17.95 17.75 17.77 -0.09 7,129 119,013 +285
May14 130603 17.92 18.02 17.84 17.87 -0.06 2,888 29,332 +23
Jul14 130603 18.01 18.11 17.92 17.94 -0.07 4,274 45,793 +2,417
Oct14 130603 18.30 18.35 18.13 18.15 -0.08 471 22,711 +74
Mar15 130603 18.75 18.81 18.56 18.58 -0.10 59 14,191 -23
May15 130603 18.71 18.72 18.53 18.53 -0.11 10 1,804 +7
Total Volume and Open Interest 65,696 905,309 -651
London Cocoa(LCE)
Jul13 130603 1487 1512 1487 1507 +16 9,622 65,681 -1,890
Sep13 130603 1494 1516 1491 1510 +14 4,831 41,732 -152
Dec13 130603 1496 1517 1492 1511 +14 3,266 57,594 -408
Mar14 130603 1491 1514 1490 1509 +14 1,466 53,786 +721
May14 130603 1495 1514 1491 1510 +13 347 13,039 +172
Jul14 130603 1503 1515 1498 1515 +13 20 5,103 +115
Sep14 130603 1510 1520 1510 1520 +13 0 2,290 +0
Total Volume and Open Interest 19,552 240,342 -1,442
London Sugar(LCE)
Aug13 130603 478.00 480.60 475.60 476.10 -1.20 3,577 41,545 -372
Oct13 130603 471.10 472.50 467.10 467.40 -2.50 1,611 14,774 -44
Dec13 130603 477.50 479.50 474.60 474.60 -2.30 630 6,330 +111
Mar14 130603 485.00 486.60 482.20 482.20 -2.00 213 6,452 +38
May14 130603 491.30 492.00 487.30 487.30 -2.20 59 2,171 +35
Total Volume and Open Interest 6,179 72,954 -212
Cotton(ICE)
Jul13 130603 79.46 82.36 79.32 82.36 +3.00 23,857 101,428 -5,583
Oct13 130603 82.95 84.89 81.95 84.86 +2.97 6 133 +3
Dec13 130603 82.06 84.41 81.72 84.32 +2.26 13,182 74,027 +3,968
Mar14 130603 82.81 84.53 81.94 84.47 +2.09 555 3,669 +130
May14 130603 83.82 85.02 83.81 85.02 +1.99 289 956 +70
Jul14 130603 84.39 85.53 84.39 85.53 +1.82 251 1,723 +160
Total Volume and Open Interest 38,242 182,592 -1,162
Lumber(CME)
Jul13 130603 305.3 313.1 301.0 306.8 +0.5 1,388 4,127 -65
Sep13 130603 312.0 318.4 308.0 317.7 +6.2 586 1,813 +198
Nov13 130603 314.9 320.6 312.0 319.8 +4.5 56 487 +20
Jan14 130603 329.5 330.0 320.0 329.5 +4.5 11 32 +0
Total Volume and Open Interest 2,041 6,475 +153
Crude Oil(NYM)
Jul13 130603 91.73 93.70 91.26 93.45 +1.48 294,855 297,567 -10,101
Aug13 130603 91.98 93.89 91.50 93.67 +1.46 82,133 144,235 +2,994
Sep13 130603 92.12 93.95 91.68 93.73 +1.43 62,588 136,146 -6,501
Oct13 130603 92.11 93.79 91.54 93.55 +1.43 21,323 83,391 +190
Nov13 130603 91.56 93.36 91.22 93.20 +1.46 15,505 50,137 +712
Dec13 130603 91.28 92.97 90.69 92.76 +1.48 50,041 247,609 +1,259
Jan14 130603 90.70 92.33 90.35 92.30 +1.47 5,823 46,941 +234
Feb14 130603 91.19 91.87 91.09 91.87 +1.46 2,875 24,717 -91
Mar14 130603 89.89 91.56 89.89 91.48 +1.44 5,496 40,354 +539
Apr14 130603 90.46 91.11 90.20 91.11 +1.42 2,107 18,524 -474
May14 130603 90.50 90.80 90.50 90.80 +1.40 1,353 20,982 +176
Jun14 130603 89.56 90.66 89.48 90.56 +1.39 11,004 93,105 -25
Jul14 130603 90.00 90.29 90.00 90.29 +1.40 1,329 18,457 +217
Aug14 130603 89.99 89.99 89.99 89.99 +1.40 630 18,330 +87
Sep14 130603 89.67 89.67 89.67 89.67 +1.38 1,213 31,811 -127
Oct14 130603 89.38 89.38 89.38 89.38 +1.36 701 15,129 -214
Total Volume and Open Interest 586,332 1,730,126 -10,373
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130603 91.725 93.700 91.200 93.450 +1.475 7,685 1,504 -164
Aug13 130603 91.675 93.850 91.625 93.675 +1.475 283 507 -9
Sep13 130603 92.250 93.800 92.250 93.725 +1.425 139 180 -58
Oct13 130603 91.550 93.550 91.550 93.550 +1.425 8 8 -1
Nov13 130603 92.400 93.200 92.400 93.200 +1.450 1 15 +1
Dec13 130603 92.100 92.875 92.100 92.750 +1.475 1 59 -1
Jan14 130603 92.300 92.300 92.300 92.300 +1.475      
Feb14 130603 91.875 91.875 91.875 91.875 +1.475      
Mar14 130603 91.475 91.475 91.475 91.475 +1.425      
Total Volume and Open Interest 8,117 2,364 -232
Heating Oil(NYM)
Jul13 130603 278.05 284.66 276.40 283.34 +5.20 66,803 104,676 +6,299
Aug13 130603 279.21 285.46 277.45 284.05 +4.92 19,553 37,603 +1,729
Sep13 130603 279.63 286.32 278.78 284.86 +4.74 11,007 33,590 +859
Oct13 130603 281.32 287.10 280.00 285.68 +4.61 5,779 21,795 -177
Nov13 130603 281.49 287.11 280.59 286.42 +4.49 3,592 9,663 +391
Dec13 130603 282.62 288.25 281.83 286.98 +4.37 9,306 36,933 -37
Jan14 130603 286.38 288.75 285.56 287.75 +4.28 803 7,313 +49
Feb14 130603 286.79 288.79 286.79 288.19 +4.24 324 2,850 +104
Mar14 130603 286.57 288.35 286.47 287.78 +4.20 248 4,088 +66
Apr14 130603 285.45 287.30 285.45 286.68 +4.14 138 10,172 +3
May14 130603 284.88 285.90 284.88 285.69 +4.10 117 1,721 +4
Jun14 130603 279.85 286.00 279.84 284.71 +4.02 997 8,792 +68
Jul14 130603 283.90 285.00 283.20 284.40 +4.04 229 815 +86
Aug14 130603 279.55 284.20 279.00 284.20 +4.01 149 306 +74
Total Volume and Open Interest 138,831 294,427 +107
Gasoline(NYMEX)
Jul13 130603 274.70 282.30 273.70 278.51 +3.02 69,011 99,932 -1,004
Aug13 130603 272.49 279.86 272.03 276.54 +2.91 31,934 35,142 -397
Sep13 130603 270.18 276.81 270.18 274.11 +2.90 18,799 33,522 -113
Oct13 130603 256.50 262.82 256.50 260.39 +2.89 9,101 24,370 +548
Nov13 130603 253.58 259.73 253.58 257.45 +2.78 7,094 23,682 +994
Dec13 130603 252.74 257.65 251.90 255.38 +2.60 8,133 19,585 +253
Jan14 130603 253.45 256.67 253.45 254.66 +2.51 1,698 7,830 +525
Feb14 130603 256.50 256.50 255.06 255.06 +2.46 347 1,832 +16
Mar14 130603 257.91 257.91 256.44 256.44 +2.49 99 4,374 -11
Apr14 130603 272.57 272.57 272.57 272.57 +2.58 112 2,008 -3
Total Volume and Open Interest 178,268 264,198 -7,088
e-miNY RBOB Gasoline(NYM)
Jul13 130603 278.50 278.51 278.50 278.50 +3.00      
Aug13 130603 276.50 276.54 276.50 276.50 +2.90      
Sep13 130603 274.10 274.11 274.10 274.10 +2.90      
Oct13 130603 260.40 260.40 260.39 260.40 +2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130603 3.963 4.040 3.951 3.991 +0.007 137,115 294,083 -6,642
Aug13 130603 3.980 4.056 3.971 4.009 +0.006 29,011 92,503 +1,541
Sep13 130603 3.960 4.047 3.960 4.000 +0.003 23,389 112,578 +1,038
Oct13 130603 3.996 4.056 3.983 4.012 +0.002 29,047 184,239 -1,708
Nov13 130603 4.059 4.127 4.059 4.081 -0.003 11,368 78,215 +742
Dec13 130603 4.216 4.282 4.216 4.233 -0.005 7,099 64,716 +166
Jan14 130603 4.310 4.360 4.300 4.315 -0.003 24,712 133,394 -2,318
Feb14 130603 4.327 4.339 4.288 4.297 -0.003 4,858 37,050 -472
Mar14 130603 4.220 4.272 4.220 4.242 +0.005 12,116 72,245 +289
Apr14 130603 4.050 4.111 4.050 4.080 +0.013 15,731 116,862 -550
May14 130603 4.052 4.097 4.052 4.084 +0.014 1,322 23,409 -134
Jun14 130603 4.115 4.135 4.104 4.117 +0.015 403 21,563 +39
Jul14 130603 4.164 4.167 4.142 4.152 +0.014 342 13,726 +4
Aug14 130603 4.150 4.190 4.150 4.170 +0.014 253 13,838 -25
Sep14 130603 4.175 4.175 4.170 4.170 +0.014 483 18,809 +66
Oct14 130603 4.218 4.218 4.181 4.192 +0.014 2,793 59,576 +812
Total Volume and Open Interest 306,152 1,479,040 -5,156
Brent Crude Oil(ICE)
Jul13 130603 100.15 102.48 99.66 102.06 +1.67 232,888 237,965 -9,944
Aug13 130603 99.97 102.21 99.47 101.81 +1.61 94,603 203,722 +4,320
Sep13 130603 99.69 101.83 99.20 101.44 +1.53 52,344 142,069 +10,463
Oct13 130603 99.38 101.40 98.90 101.07 +1.49 18,790 92,925 +71
Nov13 130603 99.13 101.04 98.65 100.75 +1.45 12,486 60,018 -676
Dec13 130603 98.56 100.80 98.31 100.44 +1.42 57,805 182,391 -1,143
Jan14 130603 98.58 100.54 98.07 100.17 +1.41 6,889 46,486 +766
Feb14 130603 98.48 100.27 97.82 99.90 +1.38 2,769 26,235 +443
Mar14 130603 98.22 99.99 97.56 99.62 +1.37 4,559 33,511 +103
Apr14 130603 99.35 99.35 99.35 99.35 +1.36 1,956 33,823 +155
May14 130603 98.60 99.07 98.60 99.07 +1.35 1,046 15,217 -317
Jun14 130603 97.55 99.13 96.80 98.78 +1.34 11,783 79,728 -90
Jul14 130603 98.54 98.54 98.54 98.54 +1.34 594 14,976 +22
Aug14 130603 98.28 98.28 98.28 98.28 +1.34 551 19,594 +108
Total Volume and Open Interest 526,925 1,505,286 +5,749
Gas Oil(ICE)
Jun13 130603 838.25 858.75 834.25 854.25 +9.50 54,686 123,385 -12,442
Jul13 130603 839.00 859.50 835.25 855.00 +9.50 99,866 124,133 -1,207
Aug13 130603 842.00 862.00 838.00 857.50 +9.00 44,018 79,653 +1,868
Sep13 130603 845.00 864.50 840.75 860.25 +8.75 24,120 54,812 -306
Oct13 130603 847.25 866.25 843.00 862.00 +8.25 16,341 36,659 -237
Nov13 130603 850.00 867.50 844.50 863.00 +8.25 5,758 30,678 +725
Dec13 130603 849.00 867.75 845.00 863.50 +8.00 22,798 63,546 +66
Jan14 130603 847.50 868.25 847.00 864.00 +7.50 2,264 21,848 +46
Feb14 130603 851.25 868.00 847.00 864.00 +7.75 1,051 16,975 +124
Mar14 130603 850.00 866.50 845.75 862.50 +7.75 1,035 14,861 +199
Total Volume and Open Interest 276,840 652,816 -10,266
Ethanol(CBOT)
Jun13 130603 2.755 2.755 2.691 2.710 -0.034 185 312 -87
Jul13 130603 2.600 2.600 2.537 2.563 -0.005 319 1,212 +25
Aug13 130603 2.477 2.477 2.410 2.435 -0.007 244 2,419 -37
Sep13 130603 2.300 2.317 2.261 2.280 -0.011 189 2,211 -1
Oct13 130603 2.178 2.178 2.138 2.141 -0.011 66 1,213 -8
Nov13 130603 2.107 2.107 2.070 2.080 -0.015 80 714 +12
Dec13 130603 2.036 2.059 2.036 2.049 -0.009 74 1,357 +35
Jan14 130603 2.038 2.038 2.038 2.038 -0.004 7 482 +2
Total Volume and Open Interest 1,164 9,946 -59
WTI Crude Oil(ICE)
Jul13 130603 91.73 93.68 91.05 93.45 +1.48 62,360 83,608 -1,724
Aug13 130603 91.50 93.89 91.50 93.67 +1.46 20,724 49,271 +3,505
Sep13 130603 92.02 93.85 91.79 93.73 +1.43 18,341 44,862 +2,268
Oct13 130603 91.87 93.78 91.51 93.55 +1.43 5,851 22,421 +865
Nov13 130603 91.81 93.33 91.81 93.20 +1.46 3,958 15,753 +189
Dec13 130603 91.09 92.96 90.70 92.76 +1.48 13,968 112,285 -875
Jan14 130603 91.80 92.30 91.80 92.30 +1.47 1,684 14,205 +289
Feb14 130603 91.37 91.87 91.37 91.87 +1.46 965 4,830 +99
Mar14 130603 91.38 91.48 91.38 91.48 +1.44 974 8,478 -23
Apr14 130603 91.11 91.11 91.11 91.11 +1.42 239 4,875 -26
May14 130603 90.80 90.80 90.80 90.80 +1.40 171 3,798 -25
Jun14 130603 89.73 90.69 89.73 90.56 +1.39 1,363 24,887 -173
Jul14 130603 90.29 90.29 90.29 90.29 +1.40 21 3,538 -8
Aug14 130603 89.99 89.99 89.99 89.99 +1.40 11 3,227 -1
Sep14 130603 89.67 89.67 89.67 89.67 +1.38 15 9,990 -9
Oct14 130603 89.38 89.38 89.38 89.38 +1.36 207 3,900 +4
Total Volume and Open Interest 133,329 524,042 +3,738
US Dollar Index(ICE)
Jun13 130603 83.355 83.415 82.455 82.715 -0.685 50,610 81,361 -3,908
Sep13 130603 83.655 83.670 82.735 83.015 -0.655 503 2,720 +153
Dec13 130603 83.400 83.400 83.400 83.400 -0.485      
Total Volume and Open Interest 51,113 84,081 -3,755
Australian Dollar(CME)
Jun13 130603 95.96 97.82 95.62 97.45 +1.83 134,751 190,173 -10,145
Sep13 130603 95.30 97.19 95.02 96.84 +1.82 13,255 18,470 +9,458
Dec13 130603 95.20 96.26 94.46 96.26 +1.80 9 97 +7
Total Volume and Open Interest 148,015 208,770 -680
British Pound(CME)
Jun13 130603 151.96 153.76 151.91 153.24 +1.44 134,936 214,760 -4,451
Sep13 130603 151.85 153.66 151.71 153.15 +1.44 3,308 3,850 +1,778
Dec13 130603 153.08 153.08 151.64 153.08 +1.44 1 64 -1
Total Volume and Open Interest 138,245 219,184 -2,674
Canadian Dollar(CME)
Jun13 130603 96.47 97.42 96.35 97.27 +0.85 76,393 128,616 -672
Sep13 130603 96.28 97.21 96.15 97.06 +0.85 1,918 7,510 -34
Dec13 130603 96.13 96.96 96.01 96.86 +0.85 52 2,579 +7
Mar14 130603 95.99 96.65 95.80 96.65 +0.85 6 361 +1
Total Volume and Open Interest 78,369 139,158 -698
Japanese Yen(CME)
Jun13 130603 99.47 101.16 99.28 100.56 +1.22 267,611 211,662 -6,159
Sep13 130603 99.51 101.20 99.35 100.61 +1.22 6,176 10,525 +3,147
Dec13 130603 99.45 101.22 99.45 100.67 +1.22 19 173 +6
Total Volume and Open Interest 273,806 222,409 -3,006
Swiss Franc(CME)
Jun13 130603 104.47 106.31 103.91 105.61 +1.39 49,586 65,654 -1,866
Sep13 130603 104.47 106.34 104.01 105.71 +1.40 295 1,588 +114
Dec13 130603 105.83 105.83 104.44 105.83 +1.39 0 3 +0
Total Volume and Open Interest 49,881 67,245 -1,752
EuroFX(CME)
Jun13 130603 129.91 131.09 129.56 130.73 +0.90 309,070 251,771 -4,398
Sep13 130603 129.96 131.16 129.63 130.80 +0.90 10,400 12,482 +7,654
Dec13 130603 130.41 131.15 129.86 130.89 +0.90 29 500 +7
Total Volume and Open Interest 319,500 264,778 +3,263
Mexican Peso(CME)
Jun13 130603 779.75 784.50 775.75 784.00 +6.00 66,393 132,301 -11,363
Jul13 130603 782.00 782.00 776.00 782.00 +6.00 0 1 +0
Total Volume and Open Interest 69,467 138,670 -9,493
Brazilian Real(CME)
Jul13 130603 465.50 468.15 464.60 467.40 +3.45 0 7,066 +0
Aug13 130603 464.55 465.15 461.10 464.55 +3.45 0 1,625 +0
Sep13 130603 461.00 462.30 459.15 461.70 +3.10 8 6,401 +2
Oct13 130603 459.15 459.15 456.10 459.15 +3.05      
Total Volume and Open Interest 44 48,891 -26
30-Year T-Bonds(CBOT)
Jun13 130603 141~070 142~130 140~140 141~100 +0~080 592,627 117,480 -123,203
Sep13 130603 140~050 141~120 139~130 140~100 +0~090 350,633 512,846 +50,886
Dec13 130603 139~280 139~280 139~260 139~260 +0~090      
Total Volume and Open Interest 943,260 630,326 -72,317
10-Year T-Notes(CBOT)
Jun13 130603 130~090 130~300 129~300 130~135 +0~055 1,749,474 398,528 -452,235
Sep13 130603 129~085 129~300 128~290 129~125 +0~055 1,080,921 1,924,106 +286,361
Dec13 130603 129~125 129~125 129~070 129~125 +0~055      
Total Volume and Open Interest 2,830,395 2,322,634 -165,874
5-Year T-Notes(CBOT)
Jun13 130603 123~026 123~096 122~270 123~022 +0~026 1,272,221 284,054 -328,603
Sep13 130603 122~154 122~250 122~082 122~164 +0~032 894,511 1,496,396 +263,266
Dec13 130603 122~164 122~164 122~132 122~164 +0~032      
Total Volume and Open Interest 2,166,732 1,780,450 -65,337
2 Year T-Notes(CBOT)
Jun13 130603 110~052 110~062 110~046 110~056 +0~004 347,544 193,634 -153,892
Sep13 130603 110~032 110~036 110~016 110~030 +0~006 403,040 755,643 +100,746
Dec13 130603 110~030 110~030 110~030 110~030 +0~006      
Total Volume and Open Interest 750,584 949,277 -53,146
Eurodollars(CME)
Jun13 130603 99.720 99.728 99.717 99.725 +0.005 238,206 764,912 -25,781
Sep13 130603 99.690 99.700 99.685 99.695 +0.010 131,707 740,325 -15,650
Dec13 130603 99.645 99.655 99.630 99.650 +0.015 224,197 867,530 +17,496
Mar14 130603 99.590 99.605 99.570 99.595 +0.015 201,804 767,838 -2,549
Jun14 130603 99.535 99.550 99.510 99.530 +0.010 201,796 696,687 -18,821
Sep14 130603 99.465 99.485 99.430 99.455 +0.010 187,534 612,638 -3,904
Dec14 130603 99.375 99.405 99.340 99.365 +0.010 183,415 702,850 -713
Mar15 130603 99.260 99.305 99.225 99.260 +0.015 191,720 579,764 -21,265
Jun15 130603 99.145 99.180 99.090 99.135 +0.020 200,860 728,163 +655
Sep15 130603 98.990 99.040 98.940 98.990 +0.025 193,034 491,445 +6,401
Dec15 130603 98.820 98.885 98.765 98.820 +0.025 146,016 630,561 +7,120
Mar16 130603 98.665 98.710 98.580 98.640 +0.025 153,650 417,790 -14,141
Jun16 130603 98.460 98.530 98.385 98.455 +0.030 125,368 338,981 -1,440
Sep16 130603 98.265 98.345 98.190 98.260 +0.030 112,471 250,041 -8,447
Dec16 130603 98.070 98.155 97.995 98.065 +0.030 68,700 166,504 +851
Mar17 130603 97.890 97.980 97.815 97.885 +0.030 60,169 155,675 -4,684
Jun17 130603 97.700 97.805 97.635 97.705 +0.030 38,438 149,448 -1,467
Sep17 130603 97.540 97.640 97.475 97.540 +0.030 29,145 100,968 +1,330
Total Volume and Open Interest 2,757,050 9,466,058 -83,480
Ultra T-Bond(CBOT)
Jun13 130603 153~25 155~13 152~24 154~06 +0~18 137,574 44,114 -48,557
Sep13 130603 152~07 154~00 151~08 152~22 +0~18 98,096 367,977 +41,479
Dec13 130603 152~22 152~22 152~04 152~22 +0~18      
Total Volume and Open Interest 235,670 412,091 -7,078
30 Day Federal Funds(CBOT)
Jun13 130603 99.895 99.900 99.895 99.897 +0.003 3,015 47,260 -475
Jul13 130603 99.885 99.890 99.885 99.890 unch 2,586 30,732 +286
Aug13 130603 99.880 99.885 99.880 99.885 unch 2,708 25,851 -812
Sep13 130603 99.870 99.880 99.870 99.875 unch 880 19,553 -291
Oct13 130603 99.865 99.875 99.865 99.870 unch 465 15,427 +96
Nov13 130603 99.855 99.870 99.855 99.860 unch 288 15,125 -54
Total Volume and Open Interest 17,418 365,278 +148
3-Mth Euro-Yen(CME)
Jun13 130603 99.780 99.780 99.780 99.780 unch      
Sep13 130603 99.783 99.783 99.783 99.783 unch      
Dec13 130603 99.783 99.783 99.783 99.783 unch      
Mar14 130603 99.765 99.765 99.765 99.765 unch      
Jun14 130603 99.760 99.760 99.760 99.760 unch      
Sep14 130603 99.765 99.765 99.765 99.765 unch      
Dec14 130603 99.760 99.760 99.760 99.760 unch      
Mar15 130603 99.640 99.640 99.640 99.640 unch      
Jun15 130603 99.500 99.500 99.500 99.500 unch      
Sep15 130603 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130531 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130531 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130531 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130531 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130531 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130531 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130531 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130531 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130531 142.09 142.56 141.99 142.53 +0.33 2,730 19,569 +66
Sep13 130531 141.86 142.40 141.81 142.35 +0.38 155 510 +78
Dec13 130531 138.59 138.59 138.59 138.59 +0.38      
Total Volume and Open Interest 2,885 20,079 +144
Euro-Bund(EUREX)
Jun13 130603 143.83 143.84 142.98 143.56 -0.15 770,208 863,264 -10,039
Sep13 130603 143.74 143.87 142.93 143.53 -0.22 61,971 95,696 +17,477
Dec13 130603 141.40 141.70 141.40 141.43 -0.28 0 4 +0
Total Volume and Open Interest 832,179 958,964 +7,438
Euro-Bobl(EUREX)
Jun13 130603 126.06 126.07 125.63 125.88 -0.15 574,566 730,650 -45,297
Sep13 130603 126.47 126.50 125.99 126.24 -0.21 74,405 171,564 +26,585
Dec13 130603 124.49 124.49 124.49 124.49 -0.20 100 0 +0
Total Volume and Open Interest 649,071 902,214 -18,712
3-Mth Euribor(EUREX)
Jun13 130603 99.795 99.795 99.795 99.795 -0.010 0 2,909 +0
Sep13 130603 99.790 99.790 99.790 99.790 -0.010 1 1,603 -14
Dec13 130603 99.745 99.745 99.745 99.745 -0.020 0 966 -8
Total Volume and Open Interest 6 8,583 -92
Long Gilt(LIFFE)
Jun13 130603 116~17 116~28 116~04 116~26 +0~05 24,573 44,230 -7,406
Sep13 130603 115~22 116~01 115~07 115~30 +0~04 231,360 334,288 +4,964
Total Volume and Open Interest 255,933 378,518 -2,442
3-Mth Short Sterling(LIFFE)
Jun13 130603 99.49 99.50 99.49 99.49 unch 26,469 268,601 -3,510
Sep13 130603 99.49 99.50 99.47 99.48 -0.01 69,452 323,105 +12,065
Dec13 130603 99.47 99.47 99.43 99.45 -0.02 67,859 325,458 +5,650
Mar14 130603 99.44 99.44 99.39 99.42 -0.03 113,344 307,710 +3,704
Jun14 130603 99.39 99.39 99.34 99.37 -0.02 91,443 290,390 -12,986
Sep14 130603 99.34 99.34 99.28 99.32 -0.03 77,684 274,536 -3,096
Total Volume and Open Interest 868,684 2,760,050 -6,142
3-Mth Euribor(LIFFE)
Jun13 130603 99.800 99.805 99.795 99.795 -0.010 130,652 580,350 +1,410
Sep13 130603 99.800 99.810 99.780 99.790 -0.010 155,812 386,137 -5,332
Dec13 130603 99.765 99.775 99.730 99.745 -0.020 123,264 482,297 +9,794
Total Volume and Open Interest 1,395,354 4,427,672 -83,696
3-Mth Aus T-Bills(SFE)
Jun13 130603 97.23 97.24 97.21 97.23 unch 12,037 159,029 -3,024
Sep13 130603 97.37 97.39 97.33 97.35 -0.03 24,205 250,320 +2,334
Dec13 130603 97.43 97.44 97.39 97.41 -0.03 16,859 204,507 -2,444
Mar14 130603 97.42 97.43 97.37 97.39 -0.03 11,506 143,207 -1,539
Jun14 130603 97.33 97.35 97.29 97.32 -0.02 7,317 78,453 -1,579
Sep14 130603 97.21 97.24 97.17 97.21 -0.01 10,656 68,060 +3,382
Dec14 130603 97.09 97.10 97.05 97.08 -0.01 4,618 50,918 -551
Mar15 130603 96.98 96.98 96.92 96.96 -0.01 4,093 35,306 +2,263
Jun15 130603 96.86 96.86 96.82 96.84 unch 152 2,687 -121
Sep15 130603 96.73 96.74 96.72 96.73 unch 181 924 +161
Total Volume and Open Interest 91,815 994,158 -1,028
10-Year Aus T-Bonds(SFE)
Jun13 130603 96.64 96.67 96.55 96.58 -0.06 82,876 507,250 -19,260
Sep13 130603 96.59 96.59 96.59 96.59 -0.05 320 320 +320
Total Volume and Open Interest 83,196 507,570 -18,940
3-Year Aus T-Bonds(SFE)
Jun13 130603 97.40 97.42 97.33 97.37 -0.03 162,974 693,971 -34,775
Sep13 130603 97.40 97.40 97.40 97.40 unch 1,424 1,424 +1,424
Total Volume and Open Interest 164,398 695,395 -33,351
Gold(CMX)
Jun13 130603 1389.1 1416.3 1388.3 1411.7 +19.1 45,133 10,513 -16,937
Aug13 130603 1388.8 1416.5 1388.3 1411.9 +18.9 202,829 221,946 +16,454
Oct13 130603 1391.2 1415.7 1391.0 1413.2 +19.0 4,346 13,811 +1,141
Dec13 130603 1390.8 1419.0 1390.8 1414.5 +19.1 4,500 70,696 +875
Feb14 130603 1399.1 1417.8 1394.9 1415.7 +19.1 324 13,617 -25
Apr14 130603 1403.3 1420.7 1403.3 1416.9 +19.1 265 6,422 +133
Jun14 130603 1405.0 1420.3 1405.0 1418.1 +19.1 722 10,482 +378
Aug14 130603 1420.1 1420.1 1419.0 1419.5 +19.1 6 1,258 +2
Oct14 130603 1421.0 1421.0 1421.0 1421.0 +19.1 0 852 +0
Dec14 130603 1406.0 1423.3 1406.0 1422.7 +19.1 143 10,022 +31
Feb15 130603 1403.4 1424.5 1403.4 1424.5 +19.1 0 11 +0
Apr15 130603 1426.4 1426.4 1426.4 1426.4 +19.0      
Total Volume and Open Interest 260,151 385,901 +2,110
Silver(CMX)
Jul13 130603 2217.5 2291.5 2217.5 2272.1 +47.8 49,465 74,871 -133
Sep13 130603 2233.5 2295.0 2233.0 2276.7 +47.9 2,586 13,771 +506
Dec13 130603 2245.0 2300.0 2240.0 2283.4 +47.9 2,294 23,934 -617
Mar14 130603 2260.0 2289.0 2260.0 2289.0 +48.0 168 3,603 +36
May14 130603 2292.4 2292.4 2292.4 2292.4 +48.1 33 5,789 +10
Jul14 130603 2252.5 2295.7 2252.5 2295.7 +48.1 241 4,558 +165
Sep14 130603 2298.9 2298.9 2298.9 2298.9 +48.2 75 729 +29
Total Volume and Open Interest 55,726 145,999 +26
Platinum(NYMEX)
Jul13 130603 1456.6 1505.6 1456.6 1497.4 +35.6 12,040 54,741 -1,315
Oct13 130603 1470.5 1508.5 1467.5 1501.3 +35.5 1,026 7,270 +247
Jan14 130603 1480.2 1503.4 1480.2 1503.4 +35.5 36 368 +36
Apr14 130603 1504.5 1504.5 1504.5 1504.5 +35.6 0 4 +0
Total Volume and Open Interest 13,103 62,387 -1,032
Palladium(NYMEX)
Jun13 130603 752.90 759.50 752.90 756.80 +5.75 1,532 852 -1,004
Sep13 130603 748.65 763.00 748.65 759.05 +5.40 3,508 34,662 +1,186
Dec13 130603 757.80 760.30 757.80 760.30 +5.40 40 1,290 +38
Total Volume and Open Interest 5,180 36,970 +320
Copper(CMX)
Jul13 130603 328.10 334.75 328.10 333.05 +3.80 59,988 90,055 -1,442
Sep13 130603 329.90 336.10 329.80 334.55 +3.80 7,050 36,550 +1,547
Dec13 130603 335.00 337.95 333.35 336.30 +3.85 3,036 20,126 +229
Mar14 130603 338.80 338.80 337.05 337.95 +3.85 903 6,205 +181
May14 130603 339.80 339.80 335.95 338.95 +3.90 99 712 +33
Total Volume and Open Interest 74,169 165,586 -471
DJIA Index(CBOT)
Jun13 130603 15112 15220 15112 15217 +117 86 12,903 -6
Sep13 130603 15070 15147 15050 15147 +116 3 18 +2
Dec13 130603 15070 15070 14954 15070 +116 0 2 +0
Mar14 130603 14975 14975 14859 14975 +116      
Total Volume and Open Interest 89 12,923 -4
E-mini DJIA Index(CBOT)
Jun13 130603 15118 15242 15099 15217 +117 144,225 115,254 +3,360
Sep13 130603 15050 15178 15035 15147 +116 124 2,099 +35
Dec13 130603 14994 15070 14990 15070 +116 0 22 +0
Mar14 130603 14975 14975 14975 14975 +116 0 1 +0
Total Volume and Open Interest 144,349 117,376 +3,395
S & P 500(CME)
Jun13 130603 1629.30 1638.80 1621.20 1636.20 +7.20 7,427 194,139 -1,310
Sep13 130603 1627.00 1632.00 1616.00 1630.40 +7.10 32 6,814 +83
Dec13 130603 1624.20 1625.70 1610.20 1624.20 +7.00 2 2,573 +0
Mar14 130603 1618.20 1619.70 1604.20 1618.20 +7.00      
Total Volume and Open Interest 7,461 203,526 -1,227
S & P 500 E-Mini(Globex)
Jun13 130603 1629.50 1639.00 1620.75 1636.25 +7.25 1,773,923 3,148,530 -4,873
Sep13 130603 1623.25 1632.75 1615.25 1630.50 +7.25 10,492 230,468 +75
Total Volume and Open Interest 1,784,670 3,385,538 -4,748
NASDAQ 100(CME)
Jun13 130603 2983.50 2994.80 2950.50 2985.50 +5.20 242 9,268 -40
Sep13 130603 2977.00 2983.00 2950.00 2980.00 +5.20 42 86 +1
Dec13 130603 2973.80 2973.80 2968.50 2973.80 +5.30      
Total Volume and Open Interest 284 9,354 -39
NASDAQ 100 E-Mini(Globex)
Jun13 130603 2981.00 2995.00 2950.00 2985.50 +5.20 215,945 437,919 +7,064
Sep13 130603 2972.30 2989.00 2946.50 2980.00 +5.20 1,616 7,468 +1,014
Total Volume and Open Interest 217,561 445,428 +8,078
S & P Midcap 400(CME)
Jun13 130603 1180.00 1181.00 1168.00 1177.60 -5.80 1 1,825 -1
Sep13 130603 1174.00 1180.60 1174.00 1174.00 -6.60      
Dec13 130603 1172.00 1178.60 1172.00 1172.00 -6.60      
Total Volume and Open Interest 1 1,825 -1
Volatility Index(CBOE)
Jun13 130603 15.75 16.90 15.70 15.95 -0.10 68,668 170,117 -10,406
Jul13 130603 16.85 17.59 16.75 17.00 -0.15 47,372 78,421 +3,424
Aug13 130603 17.60 18.13 17.48 17.70 -0.10 19,608 49,230 +1,198
Sep13 130603 18.20 18.70 18.10 18.30 -0.05 12,077 29,352 -254
Total Volume and Open Interest 162,097 380,796 -3,898
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130603 13495 13615 12940 13200 -265 44,031 72,770 -1,040
Sep13 130603 13675 13760 13130 13335 -295 1,728 2,104 -212
Total Volume and Open Interest 45,759 74,875 -1,252
Nikkei 225(SGX)
Jun13 130603 13265 13285 13070 13245 -445 264,219 282,225 -1,919
Sep13 130603 13255 13260 13080 13250 -450 2,523 27,094 +1,634
Dec13 130603 13470 13540 13170 13170 -445 0 28,951 +0
Total Volume and Open Interest 267,588 370,700 -233
CAC 40(EURONEXT)
Jun13 130603 3927.5 3974.0 3882.0 3915.5 -25.5 157,413 382,872 -12,731
Jul13 130603 3915.0 3967.5 3878.5 3909.0 -25.5 10,551 11,939 +4,925
Aug13 130603 3909.0 3909.0 3909.0 3909.0 -26.5 0 2 +1
Total Volume and Open Interest 167,994 395,877 -7,321
Hang Seng Index(HKFE)
Jun13 130603 21989 22338 21960 21992 -181 81,485 114,505 +3,561
Jul13 130603 21987 22333 21978 21996 -180      
Total Volume and Open Interest 98,640 134,899  
DAX(EUREX)
Jun13 130603 8315.0 8399.0 8215.0 8293.0 -73.5 106,936 183,925 +2,198
Sep13 130603 8323.5 8403.0 8225.5 8301.0 -74.0 444 10,406 +36
Dec13 130603 8330.0 8396.5 8236.0 8310.0 -74.0 25 1,246 -1
Total Volume and Open Interest 107,405 195,577 +2,233
FT-SE 100(EURONEXT)
Jun13 130603 6531.50 6562.50 6495.00 6508.00 -65.50 127,239 665,501 +4,008
Sep13 130603 6479.50 6515.00 6452.00 6464.00 -65.50 243 15,220 +55
Dec13 130603 6453.00 6453.00 6436.50 6436.50 -66.00 40 275 +0
Total Volume and Open Interest 127,522 680,996 +4,063
SPI 200(SFE)
Jun13 130603 4928.0 4942.0 4873.0 4885.0 -48.0 30,669 291,764 +3,056
Sep13 130603 4869.0 4903.0 4838.0 4848.0 -48.0 65 5,069 +40
Dec13 130603 4867.0 4875.0 4844.0 4844.0 -48.0 0 2,477 -8
Total Volume and Open Interest 30,747 301,976 +3,092
FTSE MIB(ISE)
Jun13 130603 17125.00 17305.00 17015.00 17103.00 -129.00 21,901 59,670 +101
Sep13 130603 17040.00 17220.00 16960.00 17033.00 -127.00 61 783 +30
Dec13 130603 17040.00 17040.00 16918.00 16918.00 -180.00 2 7 +2
Total Volume and Open Interest 21,964 60,460 +133
KOSPI 200(KFE)
Jun13 130603 261.40 262.55 260.70 261.30 -1.00 201,153 118,981 -1,693
Sep13 130603 263.15 264.35 262.50 263.00 -1.10 426 10,391 +857
Dec13 130603 264.65 264.65 264.65 264.65 -1.05 0 230 +0
Total Volume and Open Interest 201,579 129,981 -836
GSCI(CME)
Jun13 130603 621.00 622.25 621.00 622.25 +7.55 90 9,841 -6
Jul13 130603 616.50 616.50 616.50 616.50 +6.30 0 732 +0
Aug13 130531 613.00 614.00 609.20 609.20 -8.30      
Total Volume and Open Interest 114 10,579 -70
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
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