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 Thu June 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130606 1532.00 1534.25 1519.25 1527.25 -4.75 56,812 258,976 -3,745
Aug13 130606 1454.00 1455.25 1440.75 1449.75 -5.00 5,077 23,833 +180
Sep13 130606 1354.00 1358.25 1340.50 1355.25 +1.25 2,949 15,493 +264
Nov13 130606 1299.00 1309.00 1285.25 1305.75 +5.75 58,766 236,969 +4,641
Jan14 130606 1301.00 1314.00 1291.50 1310.75 +5.75 3,313 25,178 -675
Mar14 130606 1300.00 1313.00 1292.00 1310.25 +6.00 2,855 9,826 +880
May14 130606 1297.75 1307.75 1288.00 1306.75 +6.50 2,190 11,361 +477
Jul14 130606 1304.75 1314.75 1295.75 1314.00 +6.25 801 8,220 +223
Aug14 130606 1299.75 1299.75 1293.50 1299.75 +6.25 10 64 +8
Sep14 130606 1286.75 1286.75 1280.50 1286.75 +6.25 0 20 +0
Nov14 130606 1265.25 1282.75 1263.75 1280.50 +3.25 556 10,030 +13
Jan15 130606 1280.50 1280.50 1277.25 1280.50 +3.25 0 31 +0
Mar15 130606 1276.75 1276.75 1273.50 1276.75 +3.25 0 4 +0
May15 130606 1273.75 1273.75 1270.50 1273.75 +3.25      
Total Volume and Open Interest 133,329 600,319 +2,266
Soybean Meal(CBOT)
Jul13 130606 456.60 457.00 451.60 454.00 -1.90 28,574 130,175 -3,275
Aug13 130606 432.70 432.80 427.20 430.60 -2.10 4,965 27,598 +296
Sep13 130606 405.50 410.00 402.80 408.80 +0.80 4,751 20,091 +939
Oct13 130606 385.70 390.60 380.70 389.70 +2.80 1,576 15,704 +203
Dec13 130606 385.10 389.40 378.90 388.10 +3.00 21,961 75,233 +4,461
Jan14 130606 383.10 388.90 380.00 388.90 +2.90 565 6,964 -7
Mar14 130606 383.70 389.00 380.00 388.40 +3.00 312 4,600 -60
May14 130606 382.70 387.10 377.90 387.10 +3.60 397 4,138 -11
Jul14 130606 385.60 389.60 380.80 389.60 +3.20 259 2,253 -10
Aug14 130606 388.00 388.00 384.60 388.00 +3.40 0 56 +0
Total Volume and Open Interest 63,395 287,234 +2,571
Soybean Oil(CBOT)
Jul13 130606 48.30 48.49 47.70 48.16 -0.14 36,242 161,451 -4,043
Aug13 130606 48.27 48.46 47.72 48.18 -0.09 8,011 35,746 +16
Sep13 130606 48.03 48.29 47.56 47.99 -0.06 4,738 21,747 +38
Oct13 130606 47.66 47.91 47.20 47.64 -0.02 2,875 19,343 +13
Dec13 130606 47.44 47.69 46.95 47.41 -0.03 22,243 100,848 +2,454
Jan14 130606 47.40 47.59 46.93 47.33 -0.03 1,168 13,114 +115
Mar14 130606 47.40 47.60 46.98 47.35 -0.02 537 7,121 -36
May14 130606 47.35 47.67 46.97 47.34 -0.03 422 3,871 -38
Jul14 130606 47.41 47.63 47.00 47.41 -0.04 270 4,219 -18
Aug14 130606 47.25 47.39 47.25 47.37 -0.02 63 427 +57
Total Volume and Open Interest 76,629 369,829 -1,393
Canola(WCE)
Jul13 130606 628.2 628.9 618.6 619.9 -9.6 7,186 46,310 -5,366
Nov13 130606 564.5 564.5 554.5 556.4 -8.1 10,179 91,764 +4,082
Jan14 130606 565.6 566.2 557.4 557.4 -8.7 526 5,440 +93
Mar14 130606 558.8 558.8 553.9 553.9 -8.4 76 843 +33
May14 130606 549.2 549.2 549.2 549.2 -6.7 12 254 +1
Total Volume and Open Interest 17,979 144,618 -1,157
Corn(CBOT)
Jul13 130606 660.00 664.50 655.50 663.25 +2.50 90,516 383,240 -8,803
Sep13 130606 570.75 579.75 569.25 578.00 +7.00 37,275 183,634 +552
Dec13 130606 542.25 549.75 539.50 548.25 +6.00 74,543 448,527 +5,970
Mar14 130606 552.00 560.00 550.00 558.75 +6.00 4,221 56,764 +492
May14 130606 559.25 566.75 558.00 566.00 +6.00 2,052 17,015 -27
Jul14 130606 565.50 574.00 564.50 572.75 +5.75 3,280 29,478 +737
Sep14 130606 558.50 563.50 558.25 563.50 +5.25 411 3,285 +264
Dec14 130606 555.75 562.00 552.50 560.50 +4.00 1,860 53,115 +437
Mar15 130606 566.25 566.50 563.00 566.50 +3.50 9 906 +9
May15 130606 569.00 570.00 567.00 570.00 +3.00 0 36 +0
Total Volume and Open Interest 214,200 1,179,731 -356
Wheat(CBOT)
Jul13 130606 701.75 706.25 693.50 697.75 -3.75 57,525 189,737 -6,798
Sep13 130606 709.00 713.75 701.00 705.50 -3.50 20,811 84,091 +2,818
Dec13 130606 722.75 727.50 715.50 720.50 -2.25 21,899 105,277 +1,639
Mar14 130606 735.50 742.00 730.75 735.50 -1.75 5,677 22,634 +52
May14 130606 745.75 750.75 741.00 744.50 -2.50 1,612 3,002 +215
Jul14 130606 751.75 756.25 746.00 749.75 -3.75 10,603 16,239 +3,167
Total Volume and Open Interest 119,606 428,452 +1,624
Wheat(KCBT)
Jul13 130606 743.75 746.75 735.75 738.50 -4.75 11,231 76,024 -3,155
Sep13 130606 752.00 754.50 742.75 746.00 -5.25 6,396 29,848 +1,809
Dec13 130606 768.25 772.00 760.25 763.00 -4.75 2,861 24,873 +298
Mar14 130606 780.00 783.25 773.50 776.50 -3.25 966 4,560 -43
May14 130606 788.25 791.50 782.00 784.75 -3.25 329 996 +15
Jul14 130606 791.00 795.50 784.50 788.50 -3.50 2,068 4,135 +559
Total Volume and Open Interest 23,939 140,702 -486
Wheat(MGE)
Jul13 130606 816.50 824.50 816.00 820.25 +4.25 2,243 16,142 -564
Sep13 130606 803.75 808.00 802.00 805.00 +0.50 1,722 11,157 +332
Dec13 130606 808.50 813.75 808.25 811.75 +1.25 466 9,353 +128
Mar14 130606 823.75 826.00 820.25 823.25 +1.50 100 1,451 +4
May14 130606 830.25 831.50 826.00 829.00 +0.25 4 314 +1
Total Volume and Open Interest 4,553 38,510 -86
Oats(CBOT)
Jul13 130606 385.25 399.75 384.00 398.50 +14.00 485 4,403 -72
Sep13 130606 377.25 385.50 375.00 385.50 +8.25 42 1,610 -3
Dec13 130606 366.00 370.50 365.50 370.50 +3.50 124 2,120 +41
Mar14 130606 375.00 375.50 372.50 375.50 +3.00 1 131 +0
Total Volume and Open Interest 652 8,264 -34
Rough Rice(CBOT)
Jul13 130606 15.74 15.91 15.55 15.85 +0.07 250 8,318 -128
Sep13 130606 15.84 15.98 15.73 15.92 +0.08 99 2,750 +0
Nov13 130606 15.90 16.11 15.83 16.07 +0.08 9 274 +4
Jan14 130606 16.25 16.25 16.16 16.24 +0.08 0 45 +0
Total Volume and Open Interest 358 11,387 -124
Live Cattle(CME)
Jun13 130606 120.250 120.830 120.100 120.450 +0.200 10,247 34,535 -3,001
Aug13 130606 119.285 120.230 119.050 120.035 +0.750 22,658 136,700 +645
Oct13 130606 122.550 123.330 122.385 123.080 +0.680 6,420 61,340 +194
Dec13 130606 124.850 125.400 124.550 125.300 +0.650 5,207 41,905 +967
Feb14 130606 126.285 126.785 125.950 126.730 +0.530 1,684 14,924 +117
Apr14 130606 127.850 128.485 127.700 128.325 +0.540 499 8,446 +131
Total Volume and Open Interest 46,902 298,950 -894
Feeder Cattle(CME)
Aug13 130606 144.630 145.200 143.850 144.650 +0.050 2,009 22,518 +20
Sep13 130606 146.935 147.350 146.075 146.900 +0.050 486 3,194 +24
Oct13 130606 148.435 149.185 147.850 148.750 +0.250 489 3,308 +56
Nov13 130606 150.050 150.600 149.380 150.380 +0.380 214 2,079 +41
Jan14 130606 149.900 150.600 149.630 150.150 -0.100 34 693 +7
Mar14 130606 151.250 151.250 151.000 151.250 unch 4 73 +3
Apr14 130606 152.500 152.500 152.500 152.500 unch 4 36 +0
Total Volume and Open Interest 3,244 31,910 +155
Lean Hogs(CME)
Jun13 130606 96.680 97.730 96.650 97.300 +0.650 5,765 21,600 -1,381
Jul13 130606 94.550 96.400 94.550 95.830 +1.250 23,035 74,031 +1,344
Aug13 130606 93.850 95.050 93.850 94.535 +0.835 11,610 50,487 +1,245
Oct13 130606 83.750 84.700 83.750 84.150 +0.365 5,802 47,897 +1,130
Dec13 130606 80.500 81.300 80.500 81.000 +0.525 4,478 37,449 +1,441
Feb14 130606 83.050 83.500 83.050 83.180 +0.130 875 15,769 +224
Apr14 130606 84.680 85.250 84.680 85.250 +0.550 524 11,501 +166
May14 130606 90.000 90.000 90.000 90.000 unch 3 389 +1
Total Volume and Open Interest 52,393 265,685 +4,398
Class III Milk(CME)
Jun13 130606 18.04 18.08 17.98 18.06 +0.03 410 3,973 -56
Jul13 130606 18.55 18.72 18.47 18.66 +0.11 542 3,855 +165
Aug13 130606 18.93 19.12 18.85 19.05 +0.13 472 3,012 +101
Sep13 130606 19.00 19.14 18.97 19.10 +0.08 172 2,451 +20
Oct13 130606 18.85 18.91 18.82 18.87 unch 86 1,883 +12
Total Volume and Open Interest 1,805 20,319 +285
Cocoa(ICE)
Jul13 130606 2303 2373 2298 2363 +55 25,715 73,912 -1,420
Sep13 130606 2307 2374 2300 2365 +54 15,806 53,051 -35
Dec13 130606 2305 2374 2305 2368 +52 5,289 37,071 -260
Mar14 130606 2311 2378 2311 2371 +50 1,718 35,231 +302
May14 130606 2338 2380 2338 2376 +50 355 10,700 +76
Jul14 130606 2341 2380 2341 2379 +49 129 3,549 -5
Sep14 130606 2345 2386 2342 2382 +47 25 3,179 -3
Total Volume and Open Interest 49,059 217,046 -1,342
Coffee "C"(ICE)
Jul13 130606 127.40 129.90 127.05 129.45 +2.00 15,747 86,940 -1,740
Sep13 130606 129.50 131.80 129.10 131.30 +1.80 9,657 52,058 +2,009
Dec13 130606 133.00 135.25 132.65 134.75 +1.75 3,008 23,479 +240
Mar14 130606 136.30 138.50 136.05 138.05 +1.60 1,342 9,026 +482
May14 130606 138.15 140.35 138.15 140.00 +1.35 615 5,090 +313
Jul14 130606 140.10 141.90 140.10 141.90 +1.30 172 1,556 +6
Total Volume and Open Interest 30,721 180,876 +1,366
Orange Juice(ICE)
Jul13 130606 150.80 152.75 148.00 149.70 -0.80 879 16,280 -300
Sep13 130606 150.20 152.00 147.85 149.55 -0.70 309 5,388 +248
Nov13 130606 149.25 149.25 146.55 148.20 -0.05 9 849 +0
Jan14 130606 147.10 148.40 147.10 148.30 +0.45 4 336 +0
Mar14 130606 148.50 148.50 148.50 148.50 +0.55 0 18 +0
May14 130606 148.50 148.50 148.50 148.50 +0.55      
Total Volume and Open Interest 1,201 22,871 -52
Sugar #11(ICE)
Jul13 130606 16.38 16.52 16.34 16.48 +0.10 56,274 420,347 -3,454
Oct13 130606 16.70 16.79 16.61 16.75 +0.05 39,514 256,669 +13,944
Mar14 130606 17.63 17.69 17.55 17.65 unch 10,235 126,653 +1,926
May14 130606 17.67 17.75 17.60 17.70 -0.02 5,749 32,069 +1,318
Jul14 130606 17.76 17.80 17.66 17.76 -0.02 5,242 50,236 +2,162
Oct14 130606 17.98 18.01 17.90 17.99 -0.01 1,505 24,331 +612
Mar15 130606 18.37 18.40 18.33 18.40 -0.02 317 14,178 +76
May15 130606 18.28 18.31 18.28 18.31 -0.02 9 1,803 +0
Total Volume and Open Interest 118,967 932,648 +16,701
London Cocoa(LCE)
Jul13 130606 1548 1572 1545 1568 +16 13,503 60,023 -1,264
Sep13 130606 1543 1567 1540 1563 +17 11,530 41,798 +418
Dec13 130606 1534 1559 1534 1556 +15 4,407 58,226 +117
Mar14 130606 1533 1555 1533 1553 +16 2,612 55,192 -21
May14 130606 1539 1558 1535 1555 +16 1,422 13,177 +65
Jul14 130606 1545 1561 1543 1561 +16 210 5,228 +90
Sep14 130606 1549 1566 1549 1566 +16 5 2,287 +1
Total Volume and Open Interest 33,689 237,048 -594
London Sugar(LCE)
Aug13 130606 479.20 483.60 478.20 482.50 +4.70 5,860 41,619 +198
Oct13 130606 468.50 470.90 467.10 469.80 +2.50 2,996 16,001 +718
Dec13 130606 473.60 474.40 471.80 474.30 +1.50 579 6,794 +333
Mar14 130606 479.50 480.10 477.80 480.10 +1.00 317 6,956 +154
May14 130606 484.90 485.20 482.40 484.60 +0.20 128 2,474 +89
Total Volume and Open Interest 9,953 75,718 +1,552
Cotton(ICE)
Jul13 130606 83.40 84.98 82.73 84.87 +1.35 34,363 92,517 -1,596
Oct13 130606 84.54 86.07 84.54 86.07 +0.67 11 174 -2
Dec13 130606 84.76 85.44 83.55 85.39 +0.49 15,675 80,533 +3,157
Mar14 130606 84.55 85.76 83.91 85.70 +0.49 735 4,059 +214
May14 130606 84.91 86.07 84.34 86.06 +0.45 193 949 -6
Jul14 130606 84.80 86.50 84.80 86.46 +0.40 128 1,799 +45
Total Volume and Open Interest 51,189 180,736 +1,847
Lumber(CME)
Jul13 130606 308.5 312.0 304.0 308.8 +0.3 1,118 3,610 -35
Sep13 130606 316.9 317.0 310.0 313.9 -1.8 623 2,622 +112
Nov13 130606 318.0 320.5 313.0 316.0 -3.8 61 581 +10
Jan14 130606 326.0 328.0 325.0 326.0 -4.0 1 31 -1
Total Volume and Open Interest 1,803 6,860 +86
Crude Oil(NYM)
Jul13 130606 93.70 95.32 93.69 94.76 +1.02 301,136 261,176 -17,333
Aug13 130606 93.88 95.50 93.88 94.98 +1.02 82,780 153,645 +3,648
Sep13 130606 93.99 95.53 93.95 95.03 +0.99 61,251 152,696 +11,449
Oct13 130606 94.04 95.29 93.82 94.80 +0.94 32,205 91,395 +3,626
Nov13 130606 93.84 94.82 93.42 94.38 +0.88 20,705 54,962 +2,090
Dec13 130606 93.03 94.33 92.88 93.86 +0.82 82,430 247,032 +239
Jan14 130606 92.92 93.79 92.45 93.33 +0.78 9,706 47,964 +257
Feb14 130606 92.38 93.02 91.96 92.82 +0.73 3,789 25,011 +134
Mar14 130606 91.92 92.51 91.55 92.35 +0.68 9,435 41,342 -893
Apr14 130606 91.91 92.10 91.14 91.91 +0.64 2,733 19,463 +166
May14 130606 91.40 91.55 91.40 91.55 +0.61 3,902 23,273 +85
Jun14 130606 90.88 91.68 90.58 91.27 +0.59 31,862 93,785 -1,367
Jul14 130606 90.98 90.98 90.97 90.98 +0.58 11,662 22,606 +2,636
Aug14 130606 91.10 91.10 90.45 90.63 +0.57 1,871 19,033 +650
Sep14 130606 90.26 90.26 90.26 90.26 +0.56 3,713 32,084 +493
Oct14 130606 89.92 89.92 89.92 89.92 +0.55 950 14,841 -58
Total Volume and Open Interest 708,400 1,740,663 +6,261
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130606 93.800 95.325 93.675 94.750 +1.000 7,913 1,545 +50
Aug13 130606 94.000 95.475 94.000 94.975 +1.025 131 492 +10
Sep13 130606 94.450 95.500 94.400 95.025 +0.975 95 174 -2
Oct13 130606 94.475 95.250 94.475 94.800 +0.950 18 15 +6
Nov13 130606 94.575 94.825 94.375 94.375 +0.875 0 17 +0
Dec13 130606 93.450 94.300 93.450 93.850 +0.800 1 59 -1
Jan14 130606 93.325 93.325 93.325 93.325 +0.775      
Feb14 130606 92.825 92.825 92.825 92.825 +0.725      
Mar14 130606 92.350 92.350 92.350 92.350 +0.675      
Total Volume and Open Interest 8,158 2,399 +63
Heating Oil(NYM)
Jul13 130606 285.66 287.48 284.81 287.14 +1.60 65,908 103,870 -1,258
Aug13 130606 285.79 287.77 285.19 287.34 +1.48 29,332 38,100 -1,896
Sep13 130606 286.80 288.45 285.94 288.07 +1.53 14,935 35,487 +1,826
Oct13 130606 288.04 289.06 286.74 288.79 +1.51 10,688 21,765 -337
Nov13 130606 288.15 289.70 287.55 289.53 +1.48 4,444 10,687 +610
Dec13 130606 288.69 290.48 288.25 290.16 +1.47 10,436 35,533 -148
Jan14 130606 289.80 291.21 289.07 290.95 +1.42 628 7,468 -11
Feb14 130606 290.70 291.60 290.55 291.39 +1.41 300 2,843 +59
Mar14 130606 289.79 290.92 289.79 290.92 +1.39 396 4,497 +84
Apr14 130606 288.95 289.80 288.95 289.74 +1.43 219 10,433 +38
May14 130606 287.88 288.93 287.88 288.69 +1.48 108 1,726 -6
Jun14 130606 286.35 287.65 286.30 287.62 +1.52 377 8,947 +144
Jul14 130606 286.75 287.21 286.75 287.21 +1.52 8 929 +3
Aug14 130606 286.93 286.93 286.93 286.93 +1.52 4 338 +0
Total Volume and Open Interest 137,971 288,600 -871
Gasoline(NYMEX)
Jul13 130606 282.44 285.41 281.90 285.09 +2.79 53,416 97,280 +99
Aug13 130606 280.41 283.24 279.79 283.15 +2.76 27,213 35,864 +1,505
Sep13 130606 277.66 280.33 276.99 280.29 +2.63 14,244 35,599 +404
Oct13 130606 264.02 266.45 263.18 266.38 +2.36 7,523 25,174 +386
Nov13 130606 260.64 263.15 260.19 263.07 +2.16 6,072 25,110 +799
Dec13 130606 259.28 260.89 258.27 260.77 +2.08 5,177 20,541 +737
Jan14 130606 257.66 259.87 257.15 259.87 +2.08 988 8,155 +380
Feb14 130606 259.85 260.31 259.79 260.31 +2.24 173 1,855 +31
Mar14 130606 261.50 261.72 261.50 261.72 +2.33 176 4,473 +71
Apr14 130606 277.80 277.80 277.80 277.80 +2.41 16 2,011 -2
Total Volume and Open Interest 115,030 261,064 +4,415
e-miNY RBOB Gasoline(NYM)
Jul13 130606 285.10 285.10 285.09 285.10 +2.80      
Aug13 130606 283.20 283.20 283.15 283.20 +2.80      
Sep13 130606 280.30 280.30 280.29 280.30 +2.60      
Oct13 130606 266.40 266.40 266.38 266.40 +2.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130606 3.997 4.002 3.824 3.827 -0.174 82,001 278,281 -8,020
Aug13 130606 4.007 4.014 3.840 3.843 -0.172 30,603 95,111 +3,326
Sep13 130606 4.006 4.008 3.839 3.841 -0.169 15,092 112,635 -1,025
Oct13 130606 4.012 4.012 3.853 3.856 -0.167 16,407 179,751 -2,263
Nov13 130606 4.072 4.072 3.926 3.931 -0.163 7,713 78,793 +825
Dec13 130606 4.227 4.227 4.085 4.088 -0.159 5,124 61,899 -818
Jan14 130606 4.310 4.310 4.170 4.173 -0.157 9,817 132,711 +167
Feb14 130606 4.282 4.287 4.161 4.161 -0.152 3,127 35,474 -1,607
Mar14 130606 4.225 4.231 4.110 4.110 -0.148 5,606 73,954 +798
Apr14 130606 4.068 4.071 3.970 3.974 -0.123 5,573 117,572 +695
May14 130606 4.078 4.078 3.980 3.980 -0.122 551 23,575 +121
Jun14 130606 4.113 4.113 4.015 4.015 -0.120 343 21,458 -19
Jul14 130606 4.147 4.147 4.049 4.051 -0.118 351 13,619 +1
Aug14 130606 4.164 4.164 4.063 4.068 -0.117 105 13,787 -52
Sep14 130606 4.164 4.164 4.068 4.068 -0.117 176 18,539 -102
Oct14 130606 4.180 4.183 4.088 4.089 -0.117 1,188 59,946 +35
Total Volume and Open Interest 184,724 1,460,034 -7,466
Brent Crude Oil(ICE)
Jul13 130606 102.94 103.95 102.81 103.61 +0.57 300,761 185,583 -30,907
Aug13 130606 102.66 103.68 102.51 103.33 +0.60 189,862 258,995 +40,920
Sep13 130606 102.25 103.24 102.08 102.90 +0.62 93,227 161,486 +2,691
Oct13 130606 101.71 102.81 101.68 102.51 +0.64 47,438 98,171 +645
Nov13 130606 101.38 102.45 101.34 102.17 +0.66 25,405 61,136 +1,137
Dec13 130606 100.97 102.11 100.97 101.83 +0.68 84,579 183,433 -2,386
Jan14 130606 100.85 101.73 100.81 101.51 +0.69 11,826 49,517 +1,751
Feb14 130606 100.49 101.44 100.49 101.19 +0.69 5,716 27,133 +289
Mar14 130606 100.48 101.11 100.27 100.87 +0.69 7,068 32,272 -1,373
Apr14 130606 100.45 100.55 100.45 100.55 +0.68 3,231 34,789 +439
May14 130606 100.24 100.24 100.24 100.24 +0.68 1,050 15,316 +188
Jun14 130606 99.55 100.15 99.31 99.92 +0.67 15,366 82,004 +15
Jul14 130606 99.66 99.66 99.66 99.66 +0.67 367 15,174 -25
Aug14 130606 99.37 99.37 99.37 99.37 +0.67 378 19,817 +124
Total Volume and Open Interest 821,160 1,540,730 +12,336
Gas Oil(ICE)
Jun13 130606 867.50 867.50 861.00 865.75 -5.25 60,465 87,892 -20,495
Jul13 130606 860.50 866.25 859.50 864.75 -5.00 124,504 141,006 +7,016
Aug13 130606 862.50 868.00 861.25 866.25 -4.75 70,099 81,596 -2,668
Sep13 130606 865.00 870.25 864.00 869.25 -4.25 49,735 64,553 +3,572
Oct13 130606 866.75 872.50 866.00 871.50 -3.50 21,283 35,244 +514
Nov13 130606 867.75 873.50 867.00 872.50 -3.25 8,931 30,121 -419
Dec13 130606 868.25 874.25 866.75 873.00 -3.00 27,026 60,869 +28
Jan14 130606 869.25 874.25 869.25 873.50 -3.00 4,877 22,695 +730
Feb14 130606 868.50 872.75 868.50 872.75 -3.00 799 17,257 +197
Mar14 130606 867.00 872.00 867.00 871.25 -2.50 1,672 15,056 +353
Total Volume and Open Interest 373,002 645,394 -9,713
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130606 2.534 2.534 2.484 2.488 -0.037 211 1,281 +5
Aug13 130606 2.404 2.408 2.387 2.395 -0.011 222 2,433 -6
Sep13 130606 2.262 2.276 2.255 2.261 -0.001 230 2,393 +13
Oct13 130606 2.150 2.153 2.135 2.139 +0.007 103 1,235 -9
Nov13 130606 2.087 2.087 2.078 2.078 +0.010 62 722 +12
Dec13 130606 2.055 2.060 2.047 2.050 +0.011 97 1,460 +37
Jan14 130606 2.039 2.039 2.030 2.037 +0.015 13 487 +5
Total Volume and Open Interest 958 10,232 +62
WTI Crude Oil(ICE)
Jul13 130606 93.74 95.33 93.70 94.76 +1.02 69,603 77,329 -4,421
Aug13 130606 94.20 95.50 94.20 94.98 +1.02 26,525 52,251 +1,123
Sep13 130606 93.98 95.52 93.98 95.03 +0.99 22,205 50,876 +116
Oct13 130606 94.33 95.25 94.17 94.80 +0.94 14,232 22,428 -1,928
Nov13 130606 93.81 94.78 93.81 94.38 +0.88 8,801 16,863 -4
Dec13 130606 93.00 94.30 92.95 93.86 +0.82 24,289 116,247 +1,721
Jan14 130606 92.84 93.58 92.84 93.33 +0.78 2,601 14,192 -225
Feb14 130606 92.44 92.82 92.44 92.82 +0.73 832 5,022 +61
Mar14 130606 91.99 92.71 91.99 92.35 +0.68 2,200 9,215 -1,117
Apr14 130606 91.91 91.91 91.91 91.91 +0.64 485 6,572 -9
May14 130606 91.55 91.55 91.55 91.55 +0.61 464 3,939 +111
Jun14 130606 90.94 91.61 90.94 91.27 +0.59 2,341 25,218 +347
Jul14 130606 90.98 90.98 90.98 90.98 +0.58 335 3,883 +215
Aug14 130606 90.63 90.63 90.63 90.63 +0.57 56 3,246 +21
Sep14 130606 90.26 90.26 90.26 90.26 +0.56 18 10,007 +1
Oct14 130606 89.92 89.92 89.92 89.92 +0.55 14 3,920 +14
Total Volume and Open Interest 179,790 534,113 -4,677
US Dollar Index(ICE)
Jun13 130606 82.605 82.690 81.065 81.537 -1.075 25,272 76,778 -1,418
Sep13 130606 82.830 82.940 81.345 81.802 -1.055 350 4,071 +141
Dec13 130606 82.945 82.945 82.000 82.018 -1.055 0 2 +0
Total Volume and Open Interest 25,622 80,851 -1,277
Australian Dollar(CME)
Jun13 130606 95.27 96.69 94.29 96.05 +0.88 159,062 181,224 -8,802
Sep13 130606 94.71 96.09 93.70 95.44 +0.86 11,870 30,867 +6,432
Dec13 130606 93.53 95.51 93.19 94.91 +0.88 2 101 +1
Total Volume and Open Interest 170,934 212,222 -2,369
British Pound(CME)
Jun13 130606 154.06 156.84 153.81 156.08 +2.07 104,833 204,470 -3,213
Sep13 130606 153.99 156.74 153.77 155.99 +2.07 1,865 5,434 +390
Dec13 130606 154.40 156.50 153.86 155.93 +2.07 0 63 +0
Total Volume and Open Interest 106,720 210,499 -2,801
Canadian Dollar(CME)
Jun13 130606 96.64 97.99 96.43 97.41 +0.81 67,886 127,773 -2,015
Sep13 130606 96.46 97.79 96.23 97.19 +0.80 5,292 11,002 +3,597
Dec13 130606 96.19 97.57 96.15 97.00 +0.81 102 2,597 -21
Mar14 130606 96.03 97.20 95.98 96.79 +0.81 20 370 +12
Total Volume and Open Interest 73,306 141,838 +1,575
Japanese Yen(CME)
Jun13 130606 100.85 104.22 100.53 102.87 +2.09 202,146 205,277 -1,459
Sep13 130606 100.93 104.20 100.60 102.91 +2.08 5,433 13,577 +477
Dec13 130606 101.20 104.31 100.62 102.99 +2.09 8 228 +1
Total Volume and Open Interest 207,587 219,135 -981
Swiss Franc(CME)
Jun13 130606 106.18 108.41 105.95 107.57 +1.37 38,608 60,342 -2,280
Sep13 130606 106.20 108.49 106.06 107.67 +1.37 734 4,207 +202
Dec13 130606 107.79 107.79 106.41 107.79 +1.38 0 3 +0
Total Volume and Open Interest 39,342 64,552 -2,078
EuroFX(CME)
Jun13 130606 130.92 133.07 130.75 132.47 +1.60 225,479 223,380 -9,896
Sep13 130606 131.00 133.14 130.83 132.54 +1.60 4,947 16,814 +347
Dec13 130606 131.28 133.20 131.02 132.61 +1.59 4 514 +0
Total Volume and Open Interest 230,430 240,733 -9,549
Mexican Peso(CME)
Jun13 130606 776.75 781.25 772.25 777.50 +0.50 42,439 113,738 -7,044
Jul13 130606 775.50 775.50 775.00 775.50 +0.50 0 1 +0
Total Volume and Open Interest 43,323 126,313 -6,894
Brazilian Real(CME)
Jul13 130606 468.00 470.30 467.05 467.80 +1.70 534 7,343 +4
Aug13 130606 464.55 467.10 464.25 464.90 +1.70 0 1,623 +0
Sep13 130606 463.80 465.00 461.35 461.90 +1.55 65 6,921 +18
Oct13 130606 459.05 459.05 457.70 459.05 +1.35      
Total Volume and Open Interest 8,986 38,940 -5,213
30-Year T-Bonds(CBOT)
Jun13 130606 141~260 143~090 141~080 142~040 +0~160 26,725 37,941 -9,719
Sep13 130606 140~290 142~150 140~080 141~050 +0~160 413,541 541,837 +7,684
Dec13 130606 139~100 140~200 138~280 139~290 +0~160 36 43 +16
Total Volume and Open Interest 440,302 579,821 -2,019
10-Year T-Notes(CBOT)
Jun13 130606 130~190 131~140 130~110 130~255 +0~075 125,984 143,217 -47,558
Sep13 130606 129~190 130~150 129~100 129~250 +0~075 1,314,756 2,055,514 +30,459
Dec13 130606 129~250 129~250 129~175 129~250 +0~075      
Total Volume and Open Interest 1,440,740 2,198,731 -17,099
5-Year T-Notes(CBOT)
Jun13 130606 123~032 123~124 123~002 123~050 +0~020 45,629 113,832 -6,095
Sep13 130606 122~174 122~310 122~136 122~194 +0~024 605,766 1,552,493 -21,492
Dec13 130606 122~194 122~194 122~170 122~194 +0~024      
Total Volume and Open Interest 651,395 1,666,325 -27,587
2 Year T-Notes(CBOT)
Jun13 130606 110~064 110~064 110~056 110~062 +0~002 42,932 99,704 -15,735
Sep13 130606 110~034 110~042 110~030 110~036 +0~004 159,041 769,758 -14,436
Dec13 130606 110~036 110~036 110~032 110~036 +0~004      
Total Volume and Open Interest 201,973 869,462 -30,171
Eurodollars(CME)
Jun13 130606 99.723 99.725 99.720 99.725 unch 48,823 740,914 -2,702
Sep13 130606 99.685 99.695 99.680 99.685 -0.005 89,234 746,771 -6,399
Dec13 130606 99.645 99.655 99.640 99.645 -0.005 112,953 882,929 -2,172
Mar14 130606 99.595 99.610 99.585 99.595 unch 110,026 762,196 -2,554
Jun14 130606 99.535 99.550 99.520 99.535 unch 120,474 691,729 -9,190
Sep14 130606 99.465 99.490 99.450 99.470 +0.005 119,814 615,745 -3,421
Dec14 130606 99.380 99.415 99.365 99.390 +0.010 107,845 726,535 +6,493
Mar15 130606 99.275 99.320 99.260 99.290 +0.015 108,708 589,494 -2,855
Jun15 130606 99.150 99.205 99.135 99.165 +0.015 164,980 717,431 -11,555
Sep15 130606 99.005 99.070 98.990 99.020 +0.015 111,548 498,805 -3,757
Dec15 130606 98.845 98.920 98.825 98.855 +0.015 109,452 620,247 -4,387
Mar16 130606 98.670 98.760 98.650 98.685 +0.020 96,345 421,281 -372
Jun16 130606 98.485 98.590 98.460 98.505 +0.025 121,595 327,040 -9,184
Sep16 130606 98.290 98.405 98.265 98.315 +0.030 77,807 245,754 +4,632
Dec16 130606 98.090 98.225 98.070 98.125 +0.035 48,895 159,198 -369
Mar17 130606 97.910 98.050 97.890 97.950 +0.040 34,694 145,162 -767
Jun17 130606 97.730 97.875 97.710 97.775 +0.045 26,689 150,815 +1,914
Sep17 130606 97.565 97.715 97.545 97.615 +0.050 22,472 101,973 -822
Total Volume and Open Interest 1,669,671 9,453,810 -45,910
Ultra T-Bond(CBOT)
Jun13 130606 155~00 157~02 153~29 155~10 +0~21 3,491 22,487 -1,737
Sep13 130606 153~17 155~21 152~13 153~26 +0~21 59,306 381,699 -1,302
Dec13 130606 153~26 153~26 153~05 153~26 +0~21      
Total Volume and Open Interest 62,797 404,186 -3,039
30 Day Federal Funds(CBOT)
Jun13 130606 99.900 99.902 99.897 99.897 unch 4,153 48,862 -100
Jul13 130606 99.890 99.895 99.890 99.890 unch 432 31,814 +280
Aug13 130606 99.885 99.890 99.885 99.885 unch 671 26,481 +583
Sep13 130606 99.880 99.885 99.875 99.880 unch 267 20,772 +19
Oct13 130606 99.870 99.880 99.870 99.875 unch 413 16,283 +167
Nov13 130606 99.865 99.875 99.865 99.870 unch 1,754 15,238 +463
Total Volume and Open Interest 15,538 312,601 +3,035
3-Mth Euro-Yen(CME)
Jun13 130606 99.768 99.768 99.768 99.768 unch      
Sep13 130606 99.770 99.770 99.770 99.770 unch      
Dec13 130606 99.770 99.770 99.770 99.770 unch      
Mar14 130606 99.753 99.753 99.753 99.753 unch      
Jun14 130606 99.750 99.750 99.750 99.750 unch      
Sep14 130606 99.755 99.755 99.755 99.755 unch      
Dec14 130606 99.750 99.750 99.750 99.750 unch      
Mar15 130606 99.630 99.630 99.630 99.630 unch      
Jun15 130606 99.490 99.490 99.490 99.490 unch      
Sep15 130606 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130606 99.77 99.77 99.77 99.77 unch 0 868 +0
Sep13 130606 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130606 99.77 99.77 99.77 99.77 unch 0 402 +0
Mar14 130606 99.75 99.75 99.75 99.75 unch 0 93 +0
Jun14 130606 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130606 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130606 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130606 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130606 142.72 143.16 142.64 143.15 +0.84 4,591 21,114 +765
Sep13 130606 142.53 142.95 142.45 142.95 +0.84 981 1,426 +797
Dec13 130606 139.19 139.19 139.19 139.19 +0.84      
Total Volume and Open Interest 5,572 22,540 +1,562
Euro-Bund(EUREX)
Jun13 130606 143.80 144.02 143.78 143.84 +0.05 1,236,053 230,385 -356,120
Sep13 130606 143.76 144.18 143.15 143.45 -0.33 779,023 723,039 +342,930
Dec13 130606 142.02 142.25 141.56 141.56 -0.30 22 13 +8
Total Volume and Open Interest 2,015,098 953,437 -13,182
Euro-Bobl(EUREX)
Jun13 130606 125.92 126.09 125.92 126.00 +0.08 1,108,675 186,088 -320,871
Sep13 130606 126.31 126.56 125.93 126.09 -0.22 774,579 687,197 +297,183
Dec13 130606 124.37 124.37 124.37 124.37 -0.18      
Total Volume and Open Interest 1,883,254 873,285 -23,688
3-Mth Euribor(EUREX)
Jun13 130606 99.805 99.805 99.790 99.790 -0.010 0 2,909 +0
Sep13 130606 99.780 99.780 99.765 99.765 -0.035 35 1,663 -17
Dec13 130606 99.725 99.725 99.710 99.710 -0.050 425 1,491 +307
Total Volume and Open Interest 860 9,618 +590
Long Gilt(LIFFE)
Jun13 130606 116~18 116~24 116~04 116~12 -0~08 1,432 40,125 +68
Sep13 130606 115~23 115~31 115~06 115~15 -0~08 181,607 338,570 +210
Total Volume and Open Interest 183,039 378,695 +278
3-Mth Short Sterling(LIFFE)
Jun13 130606 99.50 99.50 99.49 99.50 unch 19,110 263,198 -2,610
Sep13 130606 99.49 99.50 99.47 99.49 0.00 59,302 316,737 -11,857
Dec13 130606 99.46 99.48 99.43 99.45 -0.01 67,112 325,216 +9,891
Mar14 130606 99.43 99.45 99.39 99.40 -0.03 65,654 329,632 +8,550
Jun14 130606 99.39 99.40 99.34 99.35 -0.04 64,365 317,778 +11,641
Sep14 130606 99.33 99.35 99.28 99.29 -0.04 73,814 263,063 +7,017
Total Volume and Open Interest 573,294 2,821,211 +14,476
3-Mth Euribor(LIFFE)
Jun13 130606 99.805 99.810 99.775 99.790 -0.010 29,562 538,473 -7,496
Sep13 130606 99.805 99.810 99.755 99.765 -0.035 59,503 405,756 +9,359
Dec13 130606 99.760 99.790 99.705 99.710 -0.050 57,301 491,779 -4,533
Total Volume and Open Interest 593,934 4,396,273 -7,230
3-Mth Aus T-Bills(SFE)
Jun13 130606 97.22 97.24 97.21 97.24 +0.02 32,520 133,657 -19,671
Sep13 130606 97.37 97.42 97.36 97.42 +0.04 53,494 263,496 +14,600
Dec13 130606 97.45 97.50 97.43 97.49 +0.04 33,367 205,688 +7,144
Mar14 130606 97.45 97.50 97.43 97.50 +0.05 32,672 134,369 +648
Jun14 130606 97.36 97.44 97.36 97.43 +0.06 17,853 86,948 +5,423
Sep14 130606 97.25 97.33 97.24 97.33 +0.07 6,876 72,187 +2,622
Dec14 130606 97.12 97.20 97.12 97.20 +0.08 3,564 52,123 -190
Mar15 130606 96.99 97.08 96.99 97.07 +0.07 3,484 37,137 +1,257
Jun15 130606 96.89 96.95 96.89 96.95 +0.08 208 2,990 +45
Sep15 130606 96.82 96.82 96.81 96.82 +0.07 1 828 +0
Total Volume and Open Interest 184,106 990,120 +11,913
10-Year Aus T-Bonds(SFE)
Jun13 130606 96.60 96.67 96.60 96.66 +0.05 95,704 502,336 -9,593
Sep13 130606 96.61 96.67 96.61 96.65 +0.04 950 1,164 +777
Total Volume and Open Interest 96,654 503,500 -8,816
3-Year Aus T-Bonds(SFE)
Jun13 130606 97.38 97.47 97.37 97.46 +0.07 205,989 672,267 +11,496
Sep13 130606 97.41 97.48 97.41 97.48 +0.07 2,137 2,678 +2,057
Total Volume and Open Interest 208,126 674,945 +13,553
Gold(CMX)
Jun13 130606 1401.7 1422.7 1391.6 1415.7 +17.3 930 3,315 -225
Aug13 130606 1401.8 1423.3 1391.2 1415.8 +17.3 117,534 213,215 -2,725
Oct13 130606 1402.9 1424.0 1393.0 1417.1 +17.3 711 14,604 -319
Dec13 130606 1404.0 1426.0 1394.0 1418.4 +17.3 4,410 72,040 +383
Feb14 130606 1400.2 1423.0 1396.6 1419.6 +17.3 376 13,570 +153
Apr14 130606 1411.1 1420.8 1408.0 1420.8 +17.3 363 6,578 -216
Jun14 130606 1402.7 1422.0 1399.9 1422.0 +17.3 404 10,847 +13
Aug14 130606 1410.7 1429.2 1410.5 1423.4 +17.3 4 1,293 +2
Oct14 130606 1425.0 1425.0 1425.0 1425.0 +17.4 1 852 +0
Dec14 130606 1410.7 1426.7 1407.7 1426.7 +17.4 139 10,184 +32
Feb15 130606 1428.4 1428.4 1428.4 1428.4 +17.3 0 11 +0
Apr15 130606 1430.3 1430.3 1430.3 1430.3 +17.3      
Total Volume and Open Interest 125,840 373,061 -2,909
Silver(CMX)
Jul13 130606 2247.5 2284.0 2225.5 2270.7 +23.5 33,345 71,391 -1,831
Sep13 130606 2245.0 2288.0 2232.0 2275.6 +23.5 6,404 17,091 +1,916
Dec13 130606 2250.0 2296.0 2243.5 2282.6 +23.6 1,295 24,087 -9
Mar14 130606 2270.0 2289.5 2270.0 2288.4 +23.7 270 4,104 +167
May14 130606 2263.5 2291.7 2263.5 2291.7 +23.7 281 5,522 +20
Jul14 130606 2295.0 2295.0 2295.0 2295.0 +23.7 300 3,911 +205
Sep14 130606 2298.2 2298.2 2298.2 2298.2 +23.7 70 929 +50
Total Volume and Open Interest 42,558 145,734 +739
Platinum(NYMEX)
Jul13 130606 1511.5 1534.5 1502.1 1529.3 +18.7 9,777 52,128 -1,494
Oct13 130606 1515.1 1538.0 1507.0 1533.4 +18.8 1,076 9,442 +753
Jan14 130606 1533.6 1535.6 1533.6 1535.6 +18.8 5 415 +6
Apr14 130606 1536.8 1536.8 1536.8 1536.8 +18.8 0 4 +0
Total Volume and Open Interest 10,860 61,991 -734
Palladium(NYMEX)
Jun13 130606 761.15 762.00 760.75 760.75 +6.45 11 86 -33
Sep13 130606 758.05 764.75 752.00 762.30 +5.85 2,933 34,658 -329
Dec13 130606 763.65 763.65 763.55 763.55 +5.85 209 1,554 +208
Total Volume and Open Interest 3,153 36,364 -154
Copper(CMX)
Jul13 130606 336.75 337.10 330.35 331.90 -5.25 54,894 85,959 -1,682
Sep13 130606 337.80 338.30 331.80 333.35 -5.30 9,363 42,223 +4,123
Dec13 130606 339.75 339.75 334.10 335.15 -5.30 1,816 20,337 +199
Mar14 130606 342.15 342.15 335.90 336.85 -5.30 1,568 6,412 +47
May14 130606 337.95 337.95 337.95 337.95 -5.30 445 1,287 +199
Total Volume and Open Interest 68,918 168,538 +2,900
DJIA Index(CBOT)
Jun13 130606 14978 15040 14870 15036 +77 106 12,847 -56
Sep13 130606 14963 14963 14889 14963 +74 2 15 -1
Dec13 130606 14886 14886 14812 14886 +74 0 2 +0
Mar14 130606 14791 14791 14717 14791 +74      
Total Volume and Open Interest 108 12,864 -57
E-mini DJIA Index(CBOT)
Jun13 130606 14962 15049 14835 15036 +77 205,077 113,527 -6,675
Sep13 130606 14885 14973 14766 14963 +74 367 2,536 +132
Dec13 130606 14886 14886 14886 14886 +74 0 77 +0
Mar14 130606 14791 14791 14791 14791 +74 0 1 +0
Total Volume and Open Interest 205,444 116,141 -6,543
S & P 500(CME)
Jun13 130606 1607.80 1624.00 1597.00 1622.70 +14.70 14,630 195,858 +2,389
Sep13 130606 1600.00 1617.50 1591.00 1616.70 +14.60 553 7,496 +361
Dec13 130606 1610.60 1610.60 1587.00 1610.60 +14.60 59 2,561 -29
Mar14 130606 1604.60 1604.60 1581.00 1604.60 +14.60 0 1 +0
Total Volume and Open Interest 15,242 205,916 +2,721
S & P 500 E-Mini(Globex)
Jun13 130606 1608.50 1624.25 1596.50 1622.75 +14.75 2,173,999 3,031,027 -55,388
Sep13 130606 1603.00 1618.00 1591.00 1616.75 +14.75 43,159 270,185 +18,191
Total Volume and Open Interest 2,217,454 3,307,852 -37,188
NASDAQ 100(CME)
Jun13 130606 2943.30 2954.00 2911.00 2949.50 +11.00 1,097 8,866 -468
Sep13 130606 2938.50 2945.00 2908.00 2944.00 +11.00 5 263 +167
Dec13 130606 2937.80 2937.80 2926.80 2937.80 +11.00      
Total Volume and Open Interest 1,102 9,129 -301
NASDAQ 100 E-Mini(Globex)
Jun13 130606 2939.30 2954.00 2910.50 2949.50 +11.00 283,605 418,660 -10,191
Sep13 130606 2933.80 2946.80 2905.30 2944.00 +11.00 4,014 11,335 +2,570
Total Volume and Open Interest 287,619 430,036 -7,621
S & P Midcap 400(CME)
Jun13 130606 1160.00 1171.50 1156.00 1171.50 +15.00 258 1,908 -183
Sep13 130606 1168.50 1168.50 1153.80 1168.50 +14.70      
Dec13 130606 1166.50 1166.50 1151.80 1166.50 +14.70      
Total Volume and Open Interest 258 1,908 -183
Volatility Index(CBOE)
Jun13 130606 16.80 18.09 16.35 16.55 -0.50 63,326 143,741 -8,622
Jul13 130606 17.50 18.43 17.15 17.25 -0.41 41,958 89,264 +2,240
Aug13 130606 18.10 18.78 17.80 18.00 -0.20 16,462 51,035 +1,034
Sep13 130606 18.65 19.23 18.40 18.55 -0.17 8,897 29,978 +114
Total Volume and Open Interest 141,690 373,992 -4,474
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130606 12890 13260 12310 12720 -205 33,775 66,292 -2,506
Sep13 130606 13045 13405 12420 12850 -220 1,877 3,373 +391
Total Volume and Open Interest 35,653 69,667 -2,114
Nikkei 225(SGX)
Jun13 130606 13155 13290 12805 12835 -185 264,042 283,920 +9,254
Sep13 130606 13140 13285 12810 12835 -190 8,538 34,208 +2,339
Dec13 130606 13095 13135 12760 12760 -185 4 28,952 +0
Total Volume and Open Interest 273,577 379,133 +11,606
CAC 40(EURONEXT)
Jun13 130606 3843.0 3875.0 3782.0 3811.0 -36.5 143,002 376,151 -15,209
Jul13 130606 3838.5 3865.0 3782.5 3803.5 -37.5 2,144 22,568 +27
Aug13 130606 3804.5 3804.5 3804.5 3804.5 -36.5 0 2 +0
Total Volume and Open Interest 145,254 399,854 -15,147
Hang Seng Index(HKFE)
Jun13 130606 21695 21742 21532 21570 -256 61,658 108,940 -3,484
Jul13 130606 21720 21738 21546 21579 -254 503 560 +87
Total Volume and Open Interest 62,375 112,682 -3,252
DAX(EUREX)
Jun13 130606 8186.5 8236.5 8052.0 8111.0 -95.5 101,462 182,414 -543
Sep13 130606 8198.0 8242.0 8073.5 8119.5 -96.0 1,076 10,607 +12
Dec13 130606 8205.0 8244.0 8100.0 8128.5 -96.0 72 1,265 +14
Total Volume and Open Interest 102,610 194,286 -517
FT-SE 100(EURONEXT)
Jun13 130606 6390.50 6422.50 6271.00 6328.00 -86.50 130,773 648,944 -1,997
Sep13 130606 6359.00 6374.50 6239.50 6284.00 -86.50 2,054 25,751 +3,225
Dec13 130606 6257.00 6257.00 6257.00 6257.00 -86.00 71 317 +61
Total Volume and Open Interest 132,898 675,012 +1,289
SPI 200(SFE)
Jun13 130606 4828.0 4849.0 4774.0 4783.0 -48.0 36,633 290,934 +3,829
Sep13 130606 4803.0 4805.0 4740.0 4745.0 -48.0 91 6,263 -114
Dec13 130606 4750.0 4764.0 4743.0 4743.0 -45.0 18 2,513 +15
Total Volume and Open Interest 36,991 302,624 +3,976
FTSE MIB(ISE)
Jun13 130606 16980.00 17055.00 16500.00 16544.00 -434.00 19,731 58,478 -546
Sep13 130606 16885.00 16970.00 16435.00 16469.00 -442.00 101 996 +35
Dec13 130606 16367.00 16367.00 16367.00 16367.00 -442.00 1 7 +0
Total Volume and Open Interest 19,833 59,481 -511
KOSPI 200(KFE)
Jun13 130605 260.75 261.10 256.55 256.55 -4.30 234,553 113,932 -3,423
Sep13 130605 261.75 262.65 258.15 258.20 -4.45 811 12,085 +682
Dec13 130605 260.80 260.80 260.80 260.80 -3.10 1 239 +9
Total Volume and Open Interest 235,366 126,634 -2,733
GSCI(CME)
Jun13 130606 627.75 630.00 625.70 629.00 +3.25 163 9,748 -27
Jul13 130606 620.75 623.50 618.90 622.70 +3.70 83 835 +69
Aug13 130606 621.50 622.00 617.90 621.50 +3.50      
Total Volume and Open Interest 246 10,583 +42
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy