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 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130604 1531.75 1533.00 1518.00 1528.75 -3.75 80,189 266,190 -1,560
Aug13 130604 1455.75 1460.00 1444.00 1452.00 -6.25 7,107 22,690 +239
Sep13 130604 1366.25 1368.00 1351.25 1360.25 -6.75 3,842 14,912 -397
Nov13 130604 1324.00 1324.75 1304.00 1316.00 -9.50 95,603 227,644 +5,684
Jan14 130604 1328.75 1328.75 1310.00 1320.75 -10.00 11,450 26,245 +5,093
Mar14 130604 1322.50 1329.50 1310.00 1319.25 -10.25 4,871 8,967 +899
May14 130604 1324.75 1325.50 1305.25 1315.25 -10.25 3,851 9,552 +1,364
Jul14 130604 1330.00 1333.25 1313.00 1322.75 -10.50 3,080 8,106 +793
Aug14 130604 1308.50 1319.00 1308.50 1308.50 -10.50 23 59 +14
Sep14 130604 1290.50 1301.00 1290.50 1290.50 -10.50 7 18 +0
Nov14 130604 1291.00 1297.75 1281.75 1296.00 -0.50 1,712 9,972 +25
Jan15 130604 1296.50 1297.00 1296.50 1296.50 -0.50 3 29 +3
Mar15 130604 1292.75 1293.25 1292.75 1292.75 -0.50 0 4 +0
May15 130604 1289.75 1290.25 1289.75 1289.75 -0.50      
Total Volume and Open Interest 211,738 594,696 +12,157
Soybean Meal(CBOT)
Jul13 130604 454.40 455.60 449.40 452.50 -1.90 36,795 137,080 +324
Aug13 130604 432.60 433.50 427.70 429.40 -2.90 4,683 26,395 +520
Sep13 130604 413.30 413.30 406.60 408.80 -3.00 2,847 18,535 +534
Oct13 130604 394.00 394.10 386.90 390.90 -3.10 1,639 15,009 +156
Dec13 130604 392.20 392.70 384.90 389.10 -3.40 29,509 68,071 +3,139
Jan14 130604 386.20 393.50 385.90 390.20 -3.30 1,064 6,848 +105
Mar14 130604 386.40 392.60 385.70 389.70 -2.90 640 4,813 -20
May14 130604 384.20 390.40 383.40 387.70 -2.70 756 3,978 +14
Jul14 130604 387.10 392.80 387.10 390.30 -2.50 240 2,289 +50
Aug14 130604 388.30 390.60 388.30 388.30 -2.30 2 56 +1
Total Volume and Open Interest 78,192 283,461 +4,824
Soybean Oil(CBOT)
Jul13 130604 48.61 48.68 48.16 48.59 -0.07 43,966 174,675 +990
Aug13 130604 48.59 48.64 48.15 48.56 -0.09 8,530 34,443 +1,479
Sep13 130604 48.40 48.47 48.01 48.41 -0.10 4,726 21,556 -2
Oct13 130604 48.20 48.20 47.71 48.09 -0.16 3,309 19,278 -237
Dec13 130604 48.05 48.05 47.53 47.90 -0.20 29,694 96,520 +679
Jan14 130604 47.78 47.98 47.45 47.80 -0.18 1,050 12,542 -52
Mar14 130604 47.71 48.04 47.50 47.85 -0.19 761 7,120 -31
May14 130604 47.87 48.06 47.55 47.88 -0.18 661 3,886 -35
Jul14 130604 47.77 48.15 47.71 47.93 -0.22 166 4,192 +57
Aug14 130604 47.92 48.10 47.91 47.91 -0.19 25 370 +25
Total Volume and Open Interest 92,942 376,476 +2,900
Canola(WCE)
Jul13 130604 644.0 644.0 633.8 636.7 -8.1 7,809 53,745 -4,685
Nov13 130604 575.0 575.4 567.1 572.0 -4.8 11,812 84,844 +3,808
Jan14 130604 567.9 574.4 567.1 571.9 -5.0 505 5,135 +35
Mar14 130604 566.7 570.5 563.1 567.9 -4.4 68 777 +24
May14 130604 559.9 563.3 559.9 560.4 -4.0 19 217 +9
Total Volume and Open Interest 20,213 144,725 -809
Corn(CBOT)
Jul13 130604 655.50 664.25 648.00 660.50 +4.75 97,577 403,449 -4,974
Sep13 130604 589.00 589.00 576.75 583.75 -5.00 40,784 180,311 +2,982
Dec13 130604 558.50 558.50 546.25 553.00 -7.00 98,379 446,508 +6,029
Mar14 130604 568.25 568.75 556.75 563.50 -6.75 23,253 58,238 +8,744
May14 130604 570.75 577.00 564.00 570.75 -6.25 4,040 16,816 +78
Jul14 130604 581.50 582.75 570.25 577.00 -5.75 4,319 28,193 +706
Sep14 130604 559.50 570.50 559.00 565.50 -5.00 195 2,791 +130
Dec14 130604 565.00 567.25 555.50 563.25 -4.00 3,925 52,021 +1,178
Mar15 130604 569.50 573.25 569.50 569.50 -3.75 50 886 +32
May15 130604 573.50 577.25 573.50 573.50 -3.75 8 32 +2
Total Volume and Open Interest 272,698 1,192,960 +14,901
Wheat(CBOT)
Jul13 130604 708.75 713.25 700.00 709.00 +0.25 58,724 197,458 -5,508
Sep13 130604 718.25 721.75 709.75 717.75 -0.75 24,012 76,677 +7,408
Dec13 130604 732.75 735.75 723.25 731.75 -1.00 21,781 103,089 +244
Mar14 130604 747.00 750.75 738.00 747.00 -0.75 2,431 21,661 +598
May14 130604 749.75 762.00 749.75 758.75 +0.25 375 2,507 +107
Jul14 130604 764.75 771.00 756.25 765.75 +1.00 2,067 11,589 +1,151
Total Volume and Open Interest 109,777 419,784 +4,108
Wheat(KCBT)
Jul13 130604 751.00 754.00 744.75 750.75 -0.75 10,989 80,628 -2,499
Sep13 130604 759.75 762.75 753.75 759.75 -0.75 4,162 27,325 +1,544
Dec13 130604 776.50 782.50 773.50 779.25 -0.25 2,753 24,565 -25
Mar14 130604 787.50 796.00 787.50 792.50 -0.25 397 4,549 +87
May14 130604 798.25 804.75 795.00 801.50 unch 76 969 -4
Jul14 130604 803.00 809.50 797.75 805.75 +0.50 521 3,314 +251
Total Volume and Open Interest 18,913 141,579 -637
Wheat(MGE)
Jul13 130604 822.75 827.50 818.75 821.00 -2.00 2,899 16,834 -345
Sep13 130604 813.00 816.75 808.50 810.25 -2.25 1,482 10,853 +323
Dec13 130604 819.75 824.00 816.00 817.75 -2.50 330 9,178 -42
Mar14 130604 830.50 835.00 830.00 830.25 -3.00 69 1,440 +21
May14 130604 836.50 839.25 836.50 838.00 -0.25 22 311 -2
Total Volume and Open Interest 4,810 38,694 -41
Oats(CBOT)
Jul13 130604 380.25 383.75 379.25 381.75 +2.25 902 4,772 -633
Sep13 130604 374.50 374.50 371.50 372.50 -2.00 488 1,248 +368
Dec13 130604 365.00 366.00 362.50 365.75 +1.25 27 2,053 +7
Mar14 130604 369.75 369.75 368.50 369.75 +1.25 0 129 +0
Total Volume and Open Interest 1,417 8,202 -258
Rough Rice(CBOT)
Jul13 130604 15.50 15.57 15.45 15.52 +0.06 973 8,739 -362
Sep13 130604 15.66 15.69 15.60 15.65 +0.01 491 2,452 +275
Nov13 130604 15.77 15.83 15.73 15.80 +0.05 5 269 +1
Jan14 130604 15.94 15.96 15.94 15.96 +0.02 3 45 -1
Total Volume and Open Interest 1,472 11,505 -87
Live Cattle(CME)
Jun13 130604 120.535 121.600 120.300 120.950 +0.220 8,366 40,169 -2,380
Aug13 130604 119.180 120.980 119.035 120.135 +0.655 19,282 133,641 -312
Oct13 130604 122.650 124.200 122.580 123.450 +0.720 7,010 60,899 +747
Dec13 130604 124.785 126.150 124.650 125.580 +0.680 4,642 40,258 +490
Feb14 130604 126.330 127.535 126.050 127.080 +0.730 2,119 14,930 +760
Apr14 130604 128.100 129.100 127.785 128.785 +0.585 778 8,344 +412
Total Volume and Open Interest 42,283 299,296 -240
Feeder Cattle(CME)
Aug13 130604 144.600 146.150 144.400 145.575 +1.140 1,884 22,591 +4
Sep13 130604 146.630 148.150 146.500 147.550 +1.050 339 3,019 -18
Oct13 130604 148.250 149.735 148.075 149.235 +1.250 377 3,233 +56
Nov13 130604 149.950 151.000 149.500 150.800 +1.200 169 2,009 +9
Jan14 130604 150.325 151.200 150.200 150.550 +0.700 36 658 +7
Mar14 130604 151.900 151.900 151.500 151.500 +0.950 5 70 +0
Apr14 130604 152.500 152.500 152.500 152.500 +0.500 3 35 +2
Total Volume and Open Interest 2,813 31,616 +60
Lean Hogs(CME)
Jun13 130604 95.980 96.700 95.885 96.535 +0.705 8,703 24,638 -2,635
Jul13 130604 93.635 94.980 93.580 94.750 +1.200 15,480 72,179 -59
Aug13 130604 92.800 93.950 92.800 93.900 +1.100 6,642 47,265 +474
Oct13 130604 83.300 84.100 83.300 84.080 +0.880 4,576 46,632 +212
Dec13 130604 80.300 80.900 80.300 80.830 +0.530 2,835 35,638 +400
Feb14 130604 82.980 83.650 82.980 83.650 +0.450 1,740 15,418 +292
Apr14 130604 84.900 85.400 84.900 85.285 +0.335 878 11,286 +159
May14 130604 90.180 90.200 90.000 90.000 unch 14 385 +7
Total Volume and Open Interest 41,307 259,760 -919
Class III Milk(CME)
May13 130530 18.51 18.51 18.50 18.50 unch 19 3,480 -3
Jun13 130604 17.78 17.80 17.69 17.74 -0.04 375 4,068 -66
Jul13 130604 18.21 18.22 17.97 18.00 -0.22 273 3,542 +142
Aug13 130604 18.60 18.65 18.40 18.42 -0.23 53 2,893 +5
Sep13 130604 18.82 18.89 18.75 18.76 -0.13 46 2,422 +6
Total Volume and Open Interest 775 19,848 +104
Cocoa(ICE)
Jul13 130604 2246 2286 2234 2283 +37 16,657 75,431 -3,773
Sep13 130604 2254 2287 2236 2284 +35 10,944 49,981 -795
Dec13 130604 2250 2290 2245 2289 +34 3,953 37,071 -250
Mar14 130604 2249 2295 2249 2294 +36 1,005 34,471 -48
May14 130604 2280 2301 2280 2301 +36 358 10,526 -108
Jul14 130604 2300 2304 2300 2304 +36 16 3,532 -1
Sep14 130604 2306 2309 2306 2309 +36 2 3,187 +0
Total Volume and Open Interest 32,935 214,549 -4,975
Coffee "C"(ICE)
Jul13 130604 129.00 129.10 127.10 127.65 -1.35 13,948 90,426 -1,047
Sep13 130604 130.95 131.00 129.05 129.65 -1.30 6,749 48,724 +1,767
Dec13 130604 134.40 134.40 132.40 133.10 -1.30 2,318 24,024 -107
Mar14 130604 137.80 137.85 136.00 136.50 -1.30 919 8,381 +223
May14 130604 139.95 140.00 138.10 138.65 -1.30 226 4,325 +59
Jul14 130604 142.50 142.50 140.00 140.55 -1.30 72 1,489 +8
Total Volume and Open Interest 24,259 179,936 +918
Orange Juice(ICE)
Jul13 130604 150.65 154.10 149.95 153.05 +2.40 2,072 18,476 -691
Sep13 130604 150.35 153.70 149.90 152.85 +2.25 774 3,788 +873
Nov13 130604 149.20 151.25 149.05 150.75 +2.10 45 848 -10
Jan14 130604 148.80 150.80 148.80 150.25 +1.95 15 336 +5
Mar14 130604 150.25 150.25 150.25 150.25 +1.90 6 18 +5
May14 130604 150.25 150.25 150.25 150.25 +1.90      
Total Volume and Open Interest 2,912 23,466 +182
Sugar #11(ICE)
Jul13 130604 16.43 16.48 16.32 16.38 -0.05 73,352 431,390 -11,485
Oct13 130604 16.80 16.83 16.67 16.74 -0.06 48,170 231,540 +8,080
Mar14 130604 17.75 17.80 17.62 17.69 -0.08 11,835 121,167 +2,154
May14 130604 17.90 17.90 17.69 17.77 -0.10 5,283 29,734 +402
Jul14 130604 17.93 17.96 17.77 17.84 -0.10 7,967 48,746 +2,953
Oct14 130604 18.12 18.15 18.00 18.06 -0.09 1,009 23,079 +368
Mar15 130604 18.52 18.55 18.44 18.50 -0.08 174 14,199 +8
May15 130604 18.39 18.46 18.39 18.46 -0.07 36 1,800 -4
Total Volume and Open Interest 147,846 907,805 +2,496
London Cocoa(LCE)
Jul13 130604 1507 1532 1500 1528 +21 5,565 62,230 -3,451
Sep13 130604 1510 1533 1503 1530 +20 4,030 40,707 -1,025
Dec13 130604 1507 1533 1504 1531 +20 2,490 58,277 +683
Mar14 130604 1509 1530 1503 1529 +20 1,828 54,511 +725
May14 130604 1509 1530 1504 1530 +20 598 13,101 +62
Jul14 130604 1511 1536 1508 1536 +21 72 5,114 +11
Sep14 130604 1536 1541 1536 1541 +21 5 2,290 +0
Total Volume and Open Interest 14,589 237,347 -2,995
London Sugar(LCE)
Aug13 130604 477.10 478.10 475.00 476.90 +0.80 4,033 41,410 -135
Oct13 130604 468.00 468.90 466.10 468.50 +1.10 1,741 15,035 +261
Dec13 130604 475.00 476.30 473.00 475.00 +0.40 376 6,379 +49
Mar14 130604 482.10 483.00 479.40 481.30 -0.90 759 6,495 +43
May14 130604 487.20 487.90 482.10 486.10 -1.20 284 2,214 +43
Total Volume and Open Interest 7,302 73,273 +319
Cotton(ICE)
Jul13 130604 82.70 86.38 81.80 84.56 +2.20 16,923 96,476 -4,952
Oct13 130604 85.10 86.52 84.10 85.96 +1.10 48 169 +36
Dec13 130604 83.73 86.41 83.08 85.44 +1.12 10,871 76,500 +2,473
Mar14 130604 84.25 86.18 83.50 85.57 +1.10 806 3,769 +100
May14 130604 84.52 86.23 84.40 86.00 +0.98 147 959 +3
Jul14 130604 84.99 86.46 84.79 86.46 +0.93 64 1,754 +31
Total Volume and Open Interest 28,860 180,283 -2,309
Lumber(CME)
Jul13 130604 307.2 310.0 296.8 298.5 -8.3 1,565 3,847 -280
Sep13 130604 314.0 316.5 307.7 307.7 -10.0 905 2,153 +340
Nov13 130604 317.5 319.0 309.8 309.8 -10.0 53 502 +15
Jan14 130604 320.0 329.6 319.5 320.0 -9.5 2 32 +0
Total Volume and Open Interest 2,525 6,550 +75
Crude Oil(NYM)
Jul13 130604 93.35 94.41 92.38 93.31 -0.14 267,978 285,093 -12,474
Aug13 130604 93.54 94.63 92.60 93.55 -0.12 108,465 142,888 -1,347
Sep13 130604 93.56 94.70 92.69 93.65 -0.08 88,709 148,519 +12,373
Oct13 130604 93.27 94.49 92.58 93.51 -0.04 27,860 87,909 +4,518
Nov13 130604 92.78 94.12 92.23 93.21 +0.01 19,831 52,771 +2,634
Dec13 130604 92.61 93.70 91.80 92.79 +0.03 58,366 250,485 +2,876
Jan14 130604 91.92 93.19 91.35 92.32 +0.02 6,168 48,679 +1,738
Feb14 130604 91.51 92.67 91.12 91.87 unch 2,377 24,871 +154
Mar14 130604 91.11 91.57 90.80 91.46 -0.02 4,382 40,358 +4
Apr14 130604 91.04 91.07 90.52 91.07 -0.04 1,567 18,788 +264
May14 130604 90.74 90.74 90.74 90.74 -0.06 1,526 21,356 +374
Jun14 130604 90.06 91.21 89.65 90.48 -0.08 16,640 97,108 +4,003
Jul14 130604 90.55 90.55 89.95 90.21 -0.08 1,584 18,722 +265
Aug14 130604 89.52 90.12 89.52 89.89 -0.10 730 18,292 -38
Sep14 130604 89.54 89.70 89.42 89.54 -0.13 1,371 31,642 -169
Oct14 130604 89.57 89.57 89.10 89.22 -0.16 450 14,973 -156
Total Volume and Open Interest 638,865 1,742,750 +12,624
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130604 93.300 94.400 92.400 93.300 -0.150 6,290 1,637 +133
Aug13 130604 93.250 94.500 92.650 93.550 -0.125 163 481 -26
Sep13 130604 93.300 94.650 92.750 93.650 -0.075 49 172 -8
Oct13 130604 93.375 94.475 92.600 93.500 -0.050 0 8 +0
Nov13 130604 93.200 94.100 92.300 93.200 unch 2 17 +2
Dec13 130604 93.275 93.675 91.850 92.800 +0.050 4 61 +2
Jan14 130604 92.325 92.325 92.325 92.325 +0.025      
Feb14 130604 91.875 91.875 91.875 91.875 unch      
Mar14 130604 91.450 91.450 91.450 91.450 -0.025      
Total Volume and Open Interest 6,514 2,473 +109
Heating Oil(NYM)
Jul13 130604 284.31 287.70 282.09 286.49 +3.15 81,682 106,628 +1,952
Aug13 130604 284.57 287.95 282.59 286.81 +2.76 27,766 38,603 +1,000
Sep13 130604 285.03 288.52 283.32 287.41 +2.55 17,460 33,555 -35
Oct13 130604 285.40 289.16 284.01 288.04 +2.36 11,862 22,389 +594
Nov13 130604 285.28 289.38 284.94 288.69 +2.27 6,551 9,959 +296
Dec13 130604 286.77 290.16 285.19 289.21 +2.23 12,957 37,164 +231
Jan14 130604 286.64 290.22 286.24 289.94 +2.19 2,735 7,549 +236
Feb14 130604 286.49 290.32 286.47 290.32 +2.13 643 2,800 -50
Mar14 130604 286.06 289.86 286.00 289.82 +2.04 436 4,141 +53
Apr14 130604 285.00 288.68 285.00 288.60 +1.92 316 10,377 +205
May14 130604 284.00 287.65 284.00 287.50 +1.81 132 1,728 +7
Jun14 130604 284.00 286.97 283.29 286.40 +1.69 1,378 8,885 +93
Jul14 130604 286.01 286.77 283.08 286.01 +1.61 297 909 +94
Aug14 130604 285.60 286.46 282.95 285.73 +1.53 88 329 +23
Total Volume and Open Interest 164,669 290,932 -3,495
Gasoline(NYMEX)
Jul13 130604 278.76 283.15 277.34 281.82 +3.31 52,115 100,543 +611
Aug13 130604 276.67 281.07 275.47 279.94 +3.40 22,457 34,400 -742
Sep13 130604 274.05 278.27 273.13 277.41 +3.30 12,160 34,893 +1,371
Oct13 130604 260.30 264.37 259.15 263.73 +3.34 6,460 24,748 +378
Nov13 130604 257.43 261.32 256.35 260.64 +3.19 5,130 23,758 +76
Dec13 130604 255.48 259.17 254.21 258.41 +3.03 4,944 19,461 -124
Jan14 130604 254.46 257.71 253.81 257.48 +2.82 1,734 7,650 -180
Feb14 130604 257.77 257.77 257.77 257.77 +2.71 423 1,798 -34
Mar14 130604 259.10 259.10 259.10 259.10 +2.66 134 4,395 +21
Apr14 130604 273.29 275.15 273.29 275.15 +2.58 44 2,011 +3
Total Volume and Open Interest 105,679 258,630 -5,568
e-miNY RBOB Gasoline(NYM)
Jul13 130604 281.80 281.82 281.80 281.80 +3.30      
Aug13 130604 279.90 279.94 279.90 279.90 +3.40      
Sep13 130604 277.40 277.41 277.40 277.40 +3.30      
Oct13 130604 263.70 263.73 263.70 263.70 +3.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130604 3.988 4.033 3.965 3.998 +0.007 110,722 291,388 -2,695
Aug13 130604 4.000 4.049 3.983 4.015 +0.006 25,585 91,430 -1,073
Sep13 130604 3.989 4.040 3.975 4.008 +0.008 22,599 114,410 +1,832
Oct13 130604 4.005 4.049 3.991 4.021 +0.009 18,283 183,968 -271
Nov13 130604 4.065 4.115 4.065 4.090 +0.009 7,879 77,828 -387
Dec13 130604 4.248 4.264 4.224 4.242 +0.009 5,092 64,073 -643
Jan14 130604 4.300 4.350 4.290 4.324 +0.009 11,598 132,090 -1,304
Feb14 130604 4.307 4.323 4.301 4.306 +0.009 1,777 37,051 +1
Mar14 130604 4.271 4.273 4.231 4.253 +0.011 4,940 72,975 +730
Apr14 130604 4.099 4.107 4.076 4.092 +0.012 6,624 117,229 +367
May14 130604 4.088 4.096 4.088 4.096 +0.012 328 23,384 -25
Jun14 130604 4.145 4.145 4.125 4.129 +0.012 308 21,488 -75
Jul14 130604 4.170 4.170 4.155 4.163 +0.011 247 13,682 -44
Aug14 130604 4.178 4.180 4.178 4.180 +0.010 135 13,849 +11
Sep14 130604 4.180 4.180 4.180 4.180 +0.010 1,133 18,682 -127
Oct14 130604 4.195 4.215 4.195 4.201 +0.009 822 59,590 +14
Total Volume and Open Interest 220,578 1,475,654 -3,386
Brent Crude Oil(ICE)
Jul13 130604 102.02 103.58 101.47 103.24 +1.18 215,238 225,702 -12,263
Aug13 130604 101.76 103.25 101.21 102.89 +1.08 96,565 212,834 +9,112
Sep13 130604 101.44 102.78 100.79 102.41 +0.97 51,265 147,624 +5,555
Oct13 130604 101.01 102.36 100.40 101.97 +0.90 27,922 95,859 +2,934
Nov13 130604 100.68 102.01 100.05 101.59 +0.84 13,263 60,266 +248
Dec13 130604 100.36 101.67 99.71 101.22 +0.78 63,893 185,355 +2,964
Jan14 130604 100.08 101.32 99.44 100.89 +0.72 7,325 47,222 +736
Feb14 130604 99.65 101.02 99.21 100.58 +0.68 3,202 26,622 +387
Mar14 130604 99.37 100.71 98.92 100.26 +0.64 3,760 33,521 +10
Apr14 130604 99.96 99.96 99.96 99.96 +0.61 1,253 33,977 +154
May14 130604 99.65 99.65 99.65 99.65 +0.58 698 15,331 +114
Jun14 130604 98.64 99.77 98.00 99.33 +0.55 13,726 81,788 +2,060
Jul14 130604 99.07 99.07 99.07 99.07 +0.53 562 15,019 +43
Aug14 130604 98.78 98.78 98.78 98.78 +0.50 607 19,650 +56
Total Volume and Open Interest 528,490 1,517,891 +12,605
Gas Oil(ICE)
Jun13 130604 854.75 867.75 852.00 857.75 +3.50 45,605 116,233 -7,152
Jul13 130604 855.25 867.00 851.25 857.00 +2.00 81,463 134,142 +10,009
Aug13 130604 856.75 868.50 852.75 858.50 +1.00 36,317 80,265 +612
Sep13 130604 859.00 870.50 854.75 860.75 +0.50 18,079 57,915 +3,103
Oct13 130604 860.75 872.25 856.25 862.25 +0.25 10,738 36,555 -104
Nov13 130604 861.25 872.00 857.75 863.00 unch 6,318 31,003 +325
Dec13 130604 861.75 873.25 857.50 863.50 unch 27,576 62,291 -1,255
Jan14 130604 862.25 873.00 859.25 864.00 unch 1,321 21,788 -60
Feb14 130604 861.75 872.50 858.75 863.75 -0.25 788 17,051 +76
Mar14 130604 860.00 870.75 857.25 862.25 -0.25 1,030 14,788 -73
Total Volume and Open Interest 236,493 659,346 +6,530
Ethanol(CBOT)
Jun13 130604 2.680 2.695 2.680 2.680 -0.030 192 236 -76
Jul13 130604 2.550 2.568 2.546 2.552 -0.011 391 1,223 +11
Aug13 130604 2.423 2.440 2.416 2.426 -0.009 160 2,427 +8
Sep13 130604 2.267 2.286 2.266 2.273 -0.007 215 2,291 +80
Oct13 130604 2.138 2.143 2.124 2.133 -0.008 146 1,251 +38
Nov13 130604 2.075 2.076 2.062 2.072 -0.008 63 708 -6
Dec13 130604 2.045 2.054 2.030 2.036 -0.013 106 1,403 +46
Jan14 130604 2.016 2.025 2.016 2.025 -0.013 1 482 +0
Total Volume and Open Interest 1,274 10,047 +101
WTI Crude Oil(ICE)
Jul13 130604 93.16 94.43 92.39 93.31 -0.14 54,072 85,361 +1,753
Aug13 130604 93.33 94.63 92.62 93.55 -0.12 18,967 48,752 -519
Sep13 130604 93.56 94.59 92.71 93.65 -0.08 17,939 50,190 +5,328
Oct13 130604 93.07 94.51 92.58 93.51 -0.04 5,513 22,776 +355
Nov13 130604 93.28 94.07 93.21 93.21 +0.01 4,904 16,521 +768
Dec13 130604 92.44 93.72 91.82 92.79 +0.03 16,970 112,619 +334
Jan14 130604 91.85 93.21 91.85 92.32 +0.02 1,025 14,331 +126
Feb14 130604 91.40 92.61 91.40 91.87 unch 560 4,864 +34
Mar14 130604 90.99 92.22 90.99 91.46 -0.02 614 8,652 +174
Apr14 130604 91.07 91.07 91.07 91.07 -0.04 128 4,860 -15
May14 130604 90.74 90.74 90.74 90.74 -0.06 98 3,781 -17
Jun14 130604 90.06 91.25 90.03 90.48 -0.08 1,178 24,898 +11
Jul14 130604 90.21 90.21 90.21 90.21 -0.08 73 3,535 -3
Aug14 130604 89.89 89.89 89.89 89.89 -0.10 39 3,219 -8
Sep14 130604 89.54 89.54 89.54 89.54 -0.13 38 9,993 +3
Oct14 130604 89.22 89.22 89.22 89.22 -0.16 15 3,906 +6
Total Volume and Open Interest 127,062 532,072 +8,030
US Dollar Index(ICE)
Jun13 130604 82.730 83.000 82.630 82.802 +0.088 40,093 79,840 -1,521
Sep13 130604 83.015 83.260 82.950 83.088 +0.073 518 2,628 -92
Dec13 130604 83.302 83.302 83.302 83.302 -0.098      
Total Volume and Open Interest 40,611 82,468 -1,613
Australian Dollar(CME)
Jun13 130604 97.59 97.60 96.01 96.27 -1.18 150,782 193,334 +3,161
Sep13 130604 96.96 96.96 95.41 95.66 -1.18 4,417 19,110 +640
Dec13 130604 95.78 96.26 95.09 95.09 -1.17 9 101 +4
Total Volume and Open Interest 155,208 212,575 +3,805
British Pound(CME)
Jun13 130604 153.17 153.41 152.72 153.04 -0.20 136,985 216,027 +1,267
Sep13 130604 153.12 153.22 152.64 152.95 -0.20 1,672 4,447 +597
Dec13 130604 152.88 153.08 152.88 152.88 -0.20 1 63 -1
Total Volume and Open Interest 138,658 221,047 +1,863
Canadian Dollar(CME)
Jun13 130604 97.25 97.27 96.48 96.61 -0.66 95,758 133,375 +4,759
Sep13 130604 96.97 97.06 96.28 96.40 -0.66 2,004 7,337 -173
Dec13 130604 96.74 96.86 96.07 96.20 -0.66 117 2,614 +35
Mar14 130604 96.30 96.65 95.90 95.99 -0.66 5 360 -1
Total Volume and Open Interest 97,891 143,780 +4,622
Japanese Yen(CME)
Jun13 130604 100.53 100.66 99.59 99.96 -0.60 243,603 209,591 -2,071
Sep13 130604 100.57 100.68 99.64 100.01 -0.60 6,116 12,327 +1,802
Dec13 130604 100.38 100.67 99.90 100.08 -0.59 49 193 +20
Total Volume and Open Interest 249,770 222,161 -248
Swiss Franc(CME)
Jun13 130604 105.59 105.79 105.05 105.60 -0.01 51,100 65,572 -82
Sep13 130604 105.55 105.88 105.15 105.70 -0.01 2,768 3,867 +2,279
Dec13 130604 105.81 105.83 105.81 105.81 -0.02 0 3 +0
Total Volume and Open Interest 53,868 69,442 +2,197
EuroFX(CME)
Jun13 130604 130.73 131.03 130.43 130.82 +0.09 290,258 238,075 -13,696
Sep13 130604 130.84 131.10 130.50 130.89 +0.09 4,829 12,551 +69
Dec13 130604 131.02 131.02 130.79 130.98 +0.09 31 513 +13
Total Volume and Open Interest 295,120 251,163 -13,615
Mexican Peso(CME)
Jun13 130604 783.25 787.50 780.25 783.75 -0.25 66,257 124,357 -7,944
Jul13 130604 781.75 782.00 781.75 781.75 -0.25 0 1 +0
Total Volume and Open Interest 74,220 136,691 -1,979
Brazilian Real(CME)
Jul13 130604 469.10 471.00 463.05 465.70 -1.70 704 7,364 +298
Aug13 130604 462.85 468.10 460.15 462.85 -1.70 2 1,623 -2
Sep13 130604 463.00 465.25 457.30 460.00 -1.70 1,665 6,820 +419
Oct13 130604 457.45 459.15 457.45 457.45 -1.70      
Total Volume and Open Interest 2,371 44,095 -4,796
30-Year T-Bonds(CBOT)
Jun13 130604 141~190 141~190 140~250 141~030 -0~070 166,898 67,835 -49,645
Sep13 130604 140~190 140~230 139~240 140~030 -0~070 785,121 534,215 +21,369
Dec13 130604 139~310 139~310 139~040 139~040 -0~220 6 2 +2
Total Volume and Open Interest 952,025 602,052 -28,274
10-Year T-Notes(CBOT)
Jun13 130604 130~200 130~200 130~065 130~110 -0~025 586,449 263,783 -134,745
Sep13 130604 129~185 129~190 129~045 129~100 -0~025 2,273,242 2,003,865 +79,759
Dec13 130604 129~100 129~125 129~100 129~100 -0~025      
Total Volume and Open Interest 2,859,691 2,267,648 -54,986
5-Year T-Notes(CBOT)
Jun13 130604 123~040 123~054 122~300 123~002 -0~020 470,441 173,558 -110,496
Sep13 130604 122~190 122~196 122~116 122~140 -0~024 1,358,782 1,550,033 +53,637
Dec13 130604 122~140 122~164 122~140 122~140 -0~024      
Total Volume and Open Interest 1,829,223 1,723,591 -56,859
2 Year T-Notes(CBOT)
Jun13 130604 110~054 110~060 110~052 110~056 unch 137,387 141,029 -52,605
Sep13 130604 110~030 110~032 110~024 110~030 unch 377,527 780,621 +24,978
Dec13 130604 110~030 110~030 110~030 110~030 unch      
Total Volume and Open Interest 514,914 921,650 -27,627
Eurodollars(CME)
Jun13 130604 99.725 99.728 99.725 99.725 unch 132,351 743,909 -21,003
Sep13 130604 99.695 99.700 99.690 99.695 unch 185,282 757,430 +17,105
Dec13 130604 99.655 99.655 99.645 99.650 unch 198,192 885,987 +18,457
Mar14 130604 99.595 99.600 99.585 99.595 unch 240,325 767,489 -349
Jun14 130604 99.535 99.540 99.520 99.530 unch 258,575 694,760 -1,927
Sep14 130604 99.465 99.470 99.445 99.455 unch 261,860 620,987 +8,349
Dec14 130604 99.380 99.380 99.350 99.365 unch 236,738 709,867 +7,017
Mar15 130604 99.275 99.280 99.245 99.260 unch 238,577 591,617 +11,853
Jun15 130604 99.150 99.155 99.110 99.130 -0.005 272,976 726,739 -1,424
Sep15 130604 99.005 99.010 98.965 98.980 -0.010 206,595 498,469 +7,024
Dec15 130604 98.835 98.840 98.795 98.815 -0.005 221,223 632,953 +2,392
Mar16 130604 98.655 98.665 98.615 98.635 -0.005 220,789 424,197 +6,407
Jun16 130604 98.470 98.480 98.425 98.445 -0.010 212,067 341,391 +2,410
Sep16 130604 98.270 98.290 98.220 98.250 -0.010 144,149 248,054 -1,987
Dec16 130604 98.080 98.095 98.025 98.050 -0.015 119,541 161,554 -4,950
Mar17 130604 97.900 97.915 97.835 97.865 -0.020 83,549 151,750 -3,925
Jun17 130604 97.720 97.735 97.655 97.685 -0.020 62,136 154,441 +4,993
Sep17 130604 97.555 97.570 97.490 97.520 -0.020 51,803 101,687 +719
Total Volume and Open Interest 3,455,720 9,522,337 +56,279
Ultra T-Bond(CBOT)
Jun13 130604 154~18 154~18 153~06 153~21 -0~17 57,401 28,997 -15,117
Sep13 130604 153~01 153~08 151~20 152~05 -0~17 178,037 380,653 +12,676
Dec13 130604 152~05 152~05 152~05 152~05 -0~17      
Total Volume and Open Interest 235,438 409,650 -2,441
30 Day Federal Funds(CBOT)
Jun13 130604 99.900 99.900 99.897 99.897 unch 5,075 48,468 +1,208
Jul13 130604 99.890 99.895 99.890 99.890 unch 5,718 31,624 +892
Aug13 130604 99.890 99.890 99.885 99.885 unch 4,624 25,797 -54
Sep13 130604 99.880 99.885 99.875 99.880 +0.005 7,532 21,305 +1,752
Oct13 130604 99.875 99.875 99.870 99.875 +0.005 2,683 16,153 +726
Nov13 130604 99.865 99.870 99.860 99.870 +0.010 856 14,887 -238
Total Volume and Open Interest 41,410 310,207 -55,071
3-Mth Euro-Yen(CME)
Jun13 130604 99.768 99.768 99.768 99.768 -0.012      
Sep13 130604 99.770 99.770 99.770 99.770 -0.013      
Dec13 130604 99.770 99.770 99.770 99.770 -0.013      
Mar14 130604 99.753 99.753 99.753 99.753 -0.012      
Jun14 130604 99.750 99.750 99.750 99.750 -0.010      
Sep14 130604 99.755 99.755 99.755 99.755 -0.010      
Dec14 130604 99.750 99.750 99.750 99.750 -0.010      
Mar15 130604 99.630 99.630 99.630 99.630 -0.010      
Jun15 130604 99.490 99.490 99.490 99.490 -0.010      
Sep15 130604 99.350 99.350 99.350 99.350 -0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130604 99.77 99.77 99.77 99.77 -0.01 0 868 +0
Sep13 130604 99.77 99.77 99.77 99.77 -0.01 0 120 +0
Dec13 130604 99.77 99.77 99.77 99.77 -0.01 0 402 +0
Mar14 130604 99.75 99.75 99.75 99.75 -0.01 0 93 +0
Jun14 130604 99.75 99.75 99.75 99.75 -0.01 0 23 +0
Sep14 130604 99.75 99.75 99.75 99.75 -0.01 0 32 +0
Dec14 130604 99.75 99.75 99.75 99.75 -0.01 0 30 +0
Mar15 130604 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130604 142.91 143.21 142.24 142.31 -0.22 2,929 20,349 +780
Sep13 130604 142.70 142.93 142.02 142.11 -0.24 193 629 +119
Dec13 130604 138.35 138.35 138.35 138.35 -0.24      
Total Volume and Open Interest 3,122 20,978 +899
Euro-Bund(EUREX)
Jun13 130604 143.38 143.55 143.13 143.36 -0.20 1,206,083 780,268 -82,996
Sep13 130604 143.30 143.50 143.10 143.31 -0.22 212,853 176,461 +80,765
Dec13 130604 141.35 141.52 141.35 141.36 -0.07 50 4 +0
Total Volume and Open Interest 1,418,986 956,733 -2,231
Euro-Bobl(EUREX)
Jun13 130604 125.82 125.92 125.64 125.84 -0.04 892,521 704,487 -26,163
Sep13 130604 126.16 126.24 125.98 126.16 -0.08 255,950 243,159 +71,595
Dec13 130604 124.45 124.45 124.45 124.45 -0.04      
Total Volume and Open Interest 1,148,471 947,646 +45,432
3-Mth Euribor(EUREX)
Jun13 130604 99.800 99.800 99.800 99.800 +0.005 90 2,909 +0
Sep13 130604 99.785 99.795 99.785 99.795 +0.005 550 1,680 +77
Dec13 130604 99.730 99.750 99.730 99.750 +0.005 365 1,184 +218
Total Volume and Open Interest 1,440 9,043 +460
Long Gilt(LIFFE)
Jun13 130604 116~13 116~14 116~07 116~11 -0~15 18,554 42,107 -2,123
Sep13 130604 115~18 115~20 115~09 115~14 -0~16 215,252 337,769 +3,481
Total Volume and Open Interest 233,806 379,876 +1,358
3-Mth Short Sterling(LIFFE)
Jun13 130604 99.49 99.50 99.49 99.50 +0.01 29,909 272,287 +3,686
Sep13 130604 99.47 99.49 99.47 99.49 +0.00 110,215 322,874 -231
Dec13 130604 99.44 99.46 99.43 99.46 +0.01 152,513 326,463 +1,005
Mar14 130604 99.40 99.42 99.40 99.42 unch 178,264 314,209 +6,499
Jun14 130604 99.35 99.37 99.35 99.36 -0.01 167,376 296,807 +6,417
Sep14 130604 99.31 99.32 99.29 99.31 -0.01 136,815 271,181 -3,355
Total Volume and Open Interest 1,324,886 2,816,602 +56,552
3-Mth Euribor(LIFFE)
Jun13 130604 99.800 99.805 99.795 99.800 +0.005 50,347 551,636 -28,714
Sep13 130604 99.785 99.805 99.780 99.795 +0.005 148,649 382,315 -3,822
Dec13 130604 99.740 99.765 99.725 99.750 +0.005 130,416 486,200 +3,903
Total Volume and Open Interest 1,310,433 4,372,896 -54,776
3-Mth Aus T-Bills(SFE)
Jun13 130604 97.22 97.27 97.18 97.20 -0.03 15,079 159,778 +749
Sep13 130604 97.34 97.42 97.31 97.33 -0.02 30,073 250,144 -176
Dec13 130604 97.40 97.47 97.37 97.39 -0.02 23,452 201,170 -3,337
Mar14 130604 97.39 97.44 97.34 97.38 -0.01 18,371 140,589 -2,618
Jun14 130604 97.31 97.32 97.28 97.31 -0.01 5,487 78,141 -312
Sep14 130604 97.20 97.21 97.17 97.19 -0.02 3,958 68,452 +392
Dec14 130604 97.06 97.09 97.05 97.06 -0.02 1,668 50,945 +27
Mar15 130604 96.95 96.98 96.93 96.94 -0.02 1,069 34,941 -365
Jun15 130604 96.82 96.83 96.81 96.81 -0.03 596 3,279 +592
Sep15 130604 96.69 96.70 96.69 96.70 -0.03 5 832 -92
Total Volume and Open Interest 99,770 988,935 -5,223
10-Year Aus T-Bonds(SFE)
Jun13 130604 96.58 96.65 96.55 96.56 -0.02 87,477 505,204 -2,046
Sep13 130604 96.62 96.62 96.56 96.56 -0.03 1 121 -199
Total Volume and Open Interest 87,478 505,325 -2,245
3-Year Aus T-Bonds(SFE)
Jun13 130604 97.35 97.43 97.32 97.34 -0.03 146,000 668,517 -25,454
Sep13 130604 97.38 97.38 97.35 97.36 -0.04 0 16 -1,408
Total Volume and Open Interest 146,000 668,533 -26,862
Gold(CMX)
Jun13 130604 1410.9 1414.1 1389.0 1397.1 -14.6 5,997 4,946 -5,567
Aug13 130604 1411.2 1414.8 1388.1 1397.2 -14.7 167,854 215,612 -6,334
Oct13 130604 1414.7 1414.7 1390.0 1398.5 -14.7 1,169 13,885 +74
Dec13 130604 1415.0 1417.3 1390.8 1399.8 -14.7 2,577 71,294 +598
Feb14 130604 1400.1 1402.2 1395.9 1400.9 -14.8 592 13,613 -4
Apr14 130604 1411.0 1411.0 1398.1 1402.1 -14.8 495 6,758 +336
Jun14 130604 1412.2 1412.2 1402.0 1403.3 -14.8 265 10,453 -29
Aug14 130604 1404.5 1405.6 1404.5 1404.7 -14.8 15 1,263 +5
Oct14 130604 1406.2 1406.2 1406.2 1406.2 -14.8 0 852 +0
Dec14 130604 1412.0 1412.0 1401.0 1407.9 -14.8 222 10,151 +129
Feb15 130604 1409.7 1409.7 1409.7 1409.7 -14.8 0 11 +0
Apr15 130604 1411.6 1411.6 1411.6 1411.6 -14.8      
Total Volume and Open Interest 181,631 375,206 -10,695
Silver(CMX)
Jul13 130604 2268.0 2273.0 2222.5 2240.9 -31.2 42,739 74,422 -449
Sep13 130604 2272.0 2272.0 2229.0 2245.7 -31.0 2,455 14,407 +636
Dec13 130604 2280.5 2280.5 2237.0 2252.4 -31.0 1,579 24,038 +104
Mar14 130604 2253.5 2258.0 2248.0 2258.0 -31.0 549 3,927 +324
May14 130604 2261.4 2261.4 2261.4 2261.4 -31.0 369 5,974 +185
Jul14 130604 2264.7 2264.7 2264.7 2264.7 -31.0 1,203 3,648 -910
Sep14 130604 2267.9 2267.9 2267.9 2267.9 -31.0 30 759 +30
Total Volume and Open Interest 52,482 145,316 -683
Platinum(NYMEX)
Jul13 130604 1499.8 1500.4 1480.5 1491.1 -6.3 11,270 54,321 -420
Oct13 130604 1499.6 1499.6 1485.2 1495.1 -6.2 1,040 7,900 +630
Jan14 130604 1497.3 1497.3 1497.3 1497.3 -6.1 20 387 +19
Apr14 130604 1498.4 1498.4 1498.4 1498.4 -6.1 0 4 +0
Total Volume and Open Interest 12,330 62,613 +226
Palladium(NYMEX)
Jun13 130604 754.80 754.80 748.55 748.85 -7.95 189 729 -123
Sep13 130604 759.90 759.90 746.10 751.05 -8.00 2,888 35,000 +338
Dec13 130604 753.80 753.90 752.30 752.30 -8.00 17 1,307 +17
Total Volume and Open Interest 3,094 37,202 +232
Copper(CMX)
Jul13 130604 333.35 337.75 332.20 336.90 +3.85 50,267 89,767 -288
Sep13 130604 334.75 339.15 333.80 338.40 +3.85 6,733 36,129 -421
Dec13 130604 336.45 340.35 336.10 340.15 +3.85 1,425 19,978 -148
Mar14 130604 338.30 342.00 338.10 341.80 +3.85 554 6,271 +66
May14 130604 339.60 342.90 339.60 342.90 +3.95 162 824 +112
Total Volume and Open Interest 60,321 165,349 -237
DJIA Index(CBOT)
Jun13 130604 15192 15297 15095 15179 -38 77 12,906 +3
Sep13 130604 15025 15109 15025 15109 -38 0 18 +0
Dec13 130604 15032 15032 15032 15032 -38 0 2 +0
Mar14 130604 14937 14937 14937 14937 -38      
Total Volume and Open Interest 77 12,926 +3
E-mini DJIA Index(CBOT)
Jun13 130604 15220 15298 15088 15179 -38 210,225 114,300 -954
Sep13 130604 15118 15226 15030 15109 -38 480 2,336 +237
Dec13 130604 15032 15032 15032 15032 -38 60 79 +57
Mar14 130604 14937 14937 14937 14937 -38 0 1 +0
Total Volume and Open Interest 210,765 116,716 -660
S & P 500(CME)
Jun13 130604 1635.20 1645.30 1621.50 1631.20 -5.00 13,137 194,740 +601
Sep13 130604 1635.80 1639.30 1616.40 1625.40 -5.00 289 6,953 +139
Dec13 130604 1632.30 1632.30 1610.20 1619.20 -5.00 1 2,573 +0
Mar14 130604 1613.20 1626.20 1604.20 1613.20 -5.00 1 1 +1
Total Volume and Open Interest 13,428 204,267 +741
S & P 500 E-Mini(Globex)
Jun13 130604 1635.75 1645.75 1621.50 1631.25 -5.00 2,559,471 3,119,039 -29,491
Sep13 130604 1630.00 1639.75 1616.00 1625.50 -5.00 24,148 237,920 +7,452
Total Volume and Open Interest 2,583,835 3,363,478 -22,060
NASDAQ 100(CME)
Jun13 130604 2979.30 3006.50 2961.50 2974.80 -10.70 375 9,268 +0
Sep13 130604 2993.00 2993.00 2960.00 2969.30 -10.70 21 98 +12
Dec13 130604 2963.00 2973.80 2963.00 2963.00 -10.80      
Total Volume and Open Interest 396 9,366 +12
NASDAQ 100 E-Mini(Globex)
Jun13 130604 2986.50 3007.00 2961.00 2974.80 -10.70 273,254 435,387 -2,532
Sep13 130604 2980.30 3000.80 2956.50 2969.30 -10.70 165 7,537 +69
Total Volume and Open Interest 273,419 442,965 -2,463
S & P Midcap 400(CME)
Jun13 130604 1175.00 1185.50 1169.00 1172.10 -5.50 365 2,097 +272
Sep13 130604 1168.60 1174.00 1168.60 1168.60 -5.40      
Dec13 130604 1166.60 1172.00 1166.60 1166.60 -5.40      
Total Volume and Open Interest 365 2,097 +272
Volatility Index(CBOE)
Jun13 130604 16.00 16.67 15.80 16.10 +0.15 85,337 0 -170,117
Jul13 130604 16.95 17.44 16.83 17.10 +0.10 54,355 0 -78,421
Aug13 130604 17.70 18.07 17.60 17.80 +0.10 20,556 0 -49,230
Sep13 130604 18.30 18.64 18.25 18.40 +0.10 9,961 0 -29,352
Total Volume and Open Interest 183,788 386,444 +5,648
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130604 13240 13720 13085 13580 +380 32,864 70,813 -1,957
Sep13 130604 13345 13850 13315 13720 +385 1,567 2,662 +558
Total Volume and Open Interest 34,431 73,476 -1,399
Nikkei 225(SGX)
Jun13 130604 13265 13660 12925 13655 +410 265,645 281,168 -1,057
Sep13 130604 13255 13655 12940 13640 +390 4,507 30,772 +3,678
Dec13 130604 12955 13580 12955 13580 +410 1 28,952 +1
Total Volume and Open Interest 271,228 372,801 +2,101
CAC 40(EURONEXT)
Jun13 130604 3935.0 3956.5 3886.5 3919.5 +4.0 167,821 386,997 +4,125
Jul13 130604 3928.5 3947.5 3886.0 3912.5 +3.5 658 22,191 +10,252
Aug13 130604 3912.5 3912.5 3912.5 3912.5 +3.5 0 2 +0
Total Volume and Open Interest 168,508 410,278 +14,401
Hang Seng Index(HKFE)
Jun13 130604 22046 22114 21913 21995 +3 67,377 111,955 -2,550
Jul13 130604 22124 22124 21924 22001 +5 387 154 +154
Total Volume and Open Interest 68,207 115,129 -19,770
DAX(EUREX)
Jun13 130604 8347.0 8388.5 8240.0 8297.5 +4.5 127,826 185,429 +1,504
Sep13 130604 8355.5 8394.0 8249.5 8306.0 +5.0 590 10,552 +146
Dec13 130604 8364.0 8395.0 8259.0 8315.0 +5.0 88 1,280 +34
Total Volume and Open Interest 128,504 197,261 +1,684
FT-SE 100(EURONEXT)
Jun13 130604 6525.00 6560.00 6492.00 6541.00 +33.00 130,223 657,356 -8,145
Sep13 130604 6498.00 6515.00 6450.00 6497.50 +33.50 9,347 15,409 +189
Dec13 130604 6480.00 6480.00 6470.00 6470.00 +33.50 51 255 -20
Total Volume and Open Interest 139,621 673,020 -7,976
SPI 200(SFE)
Jun13 130604 4885.0 4914.0 4854.0 4898.0 +13.0 38,763 287,597 -4,167
Sep13 130604 4843.0 4868.0 4828.0 4861.0 +13.0 1,158 6,219 +1,150
Dec13 130604 4831.0 4856.0 4831.0 4856.0 +12.0 135 2,506 +29
Total Volume and Open Interest 40,074 298,999 -2,977
FTSE MIB(ISE)
Jun13 130604 17195.00 17300.00 17090.00 17126.00 +23.00 28,411 58,129 -1,541
Sep13 130604 17135.00 17225.00 17040.00 17059.00 +26.00 57 781 -2
Dec13 130604 17075.00 17075.00 16957.00 16957.00 +39.00 0 7 +0
Total Volume and Open Interest 28,468 58,917 -1,543
KOSPI 200(KFE)
Jun13 130604 260.95 262.35 259.05 260.85 -0.45 187,821 117,355 -1,626
Sep13 130604 263.00 264.00 260.80 262.65 -0.35 507 11,403 +1,012
Dec13 130604 263.90 263.90 263.90 263.90 -0.75 0 230 +0
Total Volume and Open Interest 188,328 129,367 -614
GSCI(CME)
Jun13 130604 622.00 628.00 620.00 626.00 +3.75 127 9,785 -56
Jul13 130604 617.50 622.50 614.50 620.50 +4.00 0 732 +0
Aug13 130604 619.50 621.50 613.50 619.50 +10.30 1 1 +1
Total Volume and Open Interest 91 10,574 -5
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

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!!!