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 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130611 1515.50 1544.00 1514.75 1540.50 +28.75 80,293 228,146 -11,954
Aug13 130611 1435.75 1454.00 1435.75 1450.75 +15.00 10,603 29,359 +2,223
Sep13 130611 1357.00 1368.50 1355.25 1365.75 +9.25 3,684 16,268 +145
Nov13 130611 1320.00 1329.50 1314.00 1327.00 +8.00 108,725 264,914 +9,796
Jan14 130611 1325.00 1336.50 1320.75 1334.00 +8.25 9,777 27,852 +1,476
Mar14 130611 1320.00 1336.50 1317.75 1333.75 +10.75 6,416 12,047 +1,329
May14 130611 1319.50 1331.75 1314.00 1329.50 +9.75 4,301 13,166 +1,266
Jul14 130611 1328.00 1336.25 1326.00 1336.25 +9.75 3,262 8,378 +417
Aug14 130611 1322.00 1322.00 1312.25 1322.00 +9.75 1 64 +0
Sep14 130611 1306.00 1306.00 1296.25 1306.00 +9.75 0 20 +0
Nov14 130611 1287.25 1295.00 1282.00 1292.75 +5.25 1,707 9,844 +382
Jan15 130611 1294.00 1294.00 1288.75 1294.00 +5.25 0 31 +0
Mar15 130611 1290.25 1290.25 1285.00 1290.25 +5.25 0 4 +0
May15 130611 1287.25 1287.25 1282.00 1287.25 +5.25      
Total Volume and Open Interest 228,780 610,419 +5,089
Soybean Meal(CBOT)
Jul13 130611 450.10 466.10 449.40 463.40 +15.10 46,245 117,219 -10,541
Aug13 130611 423.50 434.40 423.00 433.10 +9.60 9,833 30,576 +1,178
Sep13 130611 408.50 416.00 407.70 414.60 +6.30 4,844 22,035 +586
Oct13 130611 393.80 400.40 392.70 398.70 +4.70 2,578 16,678 -33
Dec13 130611 392.70 399.00 390.90 398.00 +4.50 38,583 88,651 +7,259
Jan14 130611 392.50 400.40 392.10 399.50 +4.90 1,586 6,940 -128
Mar14 130611 394.00 401.70 391.60 401.10 +6.90 1,841 5,101 +490
May14 130611 391.50 398.90 391.50 398.90 +6.20 1,312 4,460 +0
Jul14 130611 394.40 400.50 394.40 400.50 +5.40 930 2,132 -6
Aug14 130611 399.00 399.00 393.80 399.00 +5.20 0 56 +0
Total Volume and Open Interest 107,801 294,342 -1,162
Soybean Oil(CBOT)
Jul13 130611 48.13 48.34 47.96 48.04 -0.03 59,943 140,500 -10,952
Aug13 130611 48.08 48.34 47.88 47.96 -0.12 12,513 39,219 +1,195
Sep13 130611 47.95 48.16 47.64 47.71 -0.24 6,206 22,353 +360
Oct13 130611 47.74 47.81 47.25 47.30 -0.33 3,177 19,205 -136
Dec13 130611 47.58 47.63 47.04 47.10 -0.38 44,950 114,348 +8,453
Jan14 130611 47.51 47.61 47.03 47.10 -0.38 2,167 13,097 +353
Mar14 130611 47.50 47.56 47.00 47.07 -0.41 1,546 7,943 +235
May14 130611 47.45 47.45 47.06 47.08 -0.35 957 4,286 +137
Jul14 130611 47.53 47.55 47.14 47.18 -0.30 470 4,350 +38
Aug14 130611 47.14 47.45 47.14 47.14 -0.31 5 451 +1
Total Volume and Open Interest 131,992 367,736 -316
Canola(WCE)
Jul13 130611 600.5 610.0 597.3 608.6 +8.7 6,246 37,522 -1,918
Nov13 130611 547.3 559.0 545.7 558.1 +9.4 10,920 95,092 -812
Jan14 130611 548.8 560.2 547.0 560.2 +9.8 592 6,173 +184
Mar14 130611 549.7 557.0 549.7 557.0 +9.4 42 938 +2
May14 130611 545.6 552.2 545.6 552.2 +9.5 7 281 +7
Total Volume and Open Interest 17,807 140,013 -2,537
Corn(CBOT)
Jul13 130611 650.50 661.25 647.25 659.50 +9.50 122,077 356,617 -11,258
Sep13 130611 576.25 584.50 573.50 583.50 +6.25 69,280 213,019 +24,067
Dec13 130611 546.00 553.75 541.75 550.75 +4.75 81,534 468,003 +3,269
Mar14 130611 556.50 563.75 551.50 561.50 +5.00 8,104 56,000 -1,728
May14 130611 560.00 571.00 560.00 568.75 +5.00 3,774 17,557 -35
Jul14 130611 570.00 577.00 567.75 575.50 +5.00 4,134 31,874 +921
Sep14 130611 561.00 566.00 560.25 565.50 +4.25 595 3,986 +277
Dec14 130611 556.75 563.75 554.00 561.50 +2.75 5,307 52,974 -1,070
Mar15 130611 564.00 570.00 564.00 568.00 +2.75 29 944 +3
May15 130611 571.50 571.50 568.75 571.50 +2.75 0 39 +0
Total Volume and Open Interest 294,875 1,204,736 +14,434
Wheat(CBOT)
Jul13 130611 690.50 699.75 686.75 696.75 +7.00 51,784 165,220 -8,403
Sep13 130611 699.00 707.00 695.75 705.00 +6.00 24,179 94,292 +4,622
Dec13 130611 713.50 721.50 710.50 719.50 +5.75 17,328 109,394 -511
Mar14 130611 727.00 735.50 725.00 733.75 +5.25 2,377 22,886 -102
May14 130611 735.75 745.25 735.75 744.00 +5.25 506 2,999 +19
Jul14 130611 741.50 751.75 741.50 750.50 +5.00 5,496 20,219 +1,734
Total Volume and Open Interest 102,395 422,746 -2,536
Wheat(KCBT)
Jul13 130611 726.00 733.75 723.25 730.00 +4.00 14,945 65,687 -4,387
Sep13 130611 733.00 738.00 728.75 735.25 +2.75 8,975 35,631 +2,801
Dec13 130611 752.00 756.50 747.00 754.00 +2.75 3,416 27,575 +890
Mar14 130611 762.75 768.75 762.75 767.50 +2.75 540 4,562 +87
May14 130611 773.00 777.00 770.00 776.00 +2.75 145 929 -16
Jul14 130611 777.00 781.00 776.25 780.00 +2.50 1,328 5,314 +717
Total Volume and Open Interest 29,355 139,963 +90
Wheat(MGE)
Jul13 130611 811.50 820.00 810.00 815.75 +4.25 2,128 14,597 -553
Sep13 130611 799.25 803.50 795.75 800.00 +1.50 1,696 11,415 +24
Dec13 130611 807.00 810.25 803.50 806.50 +0.25 467 9,429 +12
Mar14 130611 817.00 822.00 817.00 819.75 +1.25 135 1,532 +50
May14 130611 825.00 828.50 825.00 825.25 +0.25 43 333 +11
Total Volume and Open Interest 4,473 37,395 -455
Oats(CBOT)
Jul13 130611 408.00 410.00 396.25 403.25 -6.75 1,279 4,870 +104
Sep13 130611 394.50 397.75 388.00 393.75 -1.25 41 1,644 +17
Dec13 130611 379.50 388.00 376.75 384.00 +2.50 487 2,622 +241
Mar14 130611 385.00 386.50 384.75 386.50 +1.75 26 132 -1
Total Volume and Open Interest 1,833 9,268 +361
Rough Rice(CBOT)
Jul13 130611 15.96 16.18 15.96 16.14 +0.14 613 7,287 -249
Sep13 130611 15.93 16.26 15.93 16.22 +0.18 218 2,791 -48
Nov13 130611 16.17 16.39 16.17 16.36 +0.19 19 483 +8
Jan14 130611 16.34 16.53 16.34 16.53 +0.19 0 45 +0
Total Volume and Open Interest 851 10,607 -288
Live Cattle(CME)
Jun13 130611 119.200 120.785 119.200 120.330 +1.130 11,977 24,389 -6,091
Aug13 130611 118.535 120.480 118.400 119.700 +1.270 13,497 141,532 +820
Oct13 130611 122.000 123.700 121.885 123.000 +1.115 4,576 62,446 -40
Dec13 130611 124.580 126.250 124.400 125.480 +1.050 4,587 43,934 +946
Feb14 130611 125.750 127.500 125.750 126.730 +0.900 1,612 15,695 +480
Apr14 130611 127.330 128.650 127.285 128.250 +0.965 196 8,867 +56
Total Volume and Open Interest 36,475 298,026 -3,810
Feeder Cattle(CME)
Aug13 130611 143.550 145.985 143.100 144.685 +1.250 1,760 22,441 -20
Sep13 130611 145.600 147.900 145.400 146.800 +1.250 474 3,208 -18
Oct13 130611 147.435 149.785 147.235 148.485 +1.085 485 3,194 -92
Nov13 130611 149.300 151.380 148.985 150.350 +1.050 442 2,274 +127
Jan14 130611 149.600 151.500 149.485 150.900 +1.400 39 734 +15
Mar14 130611 150.435 152.000 150.300 151.250 +0.750 0 75 +0
Apr14 130611 152.000 152.800 152.000 152.000 unch 0 36 +0
Total Volume and Open Interest 3,200 31,971 +12
Lean Hogs(CME)
Jun13 130611 99.730 100.580 99.600 100.285 +1.085 6,747 15,655 -998
Jul13 130611 98.250 99.900 98.250 99.150 +1.250 21,740 69,406 -4,955
Aug13 130611 96.250 97.050 96.250 96.600 +0.650 17,560 60,051 +4,740
Oct13 130611 84.000 84.480 83.750 83.785 +0.085 6,255 50,048 +905
Dec13 130611 80.850 81.400 80.650 80.850 +0.100 4,401 40,539 +1,113
Feb14 130611 82.800 83.285 82.580 82.730 +0.080 1,921 16,850 +527
Apr14 130611 84.400 84.850 84.230 84.500 +0.100 1,174 12,923 +464
May14 130611 90.000 90.000 89.285 90.000 unch 1 390 +1
Total Volume and Open Interest 60,087 272,874 +1,994
Class III Milk(CME)
Jun13 130611 18.14 18.14 18.00 18.04 -0.07 136 3,794 -5
Jul13 130611 18.56 18.64 18.25 18.32 -0.30 211 3,868 +43
Aug13 130611 19.10 19.24 18.89 19.00 -0.12 76 3,207 -5
Sep13 130611 19.10 19.27 19.05 19.13 unch 42 2,511 +4
Oct13 130611 19.00 19.02 18.94 19.00 +0.01 32 1,909 +2
Total Volume and Open Interest 566 20,615 +98
Cocoa(ICE)
Jul13 130611 2359 2366 2342 2355 -5 26,374 41,234 -12,529
Sep13 130611 2358 2373 2348 2364 -4 25,151 75,086 +9,083
Dec13 130611 2368 2374 2353 2367 -3 5,912 37,384 -695
Mar14 130611 2368 2379 2355 2370 -3 1,805 35,712 +197
May14 130611 2363 2381 2363 2374 -5 935 11,250 +262
Jul14 130611 2375 2384 2367 2376 -8 78 3,620 +22
Sep14 130611 2378 2383 2378 2380 -7 55 3,290 +0
Total Volume and Open Interest 60,337 207,975 -3,659
Coffee "C"(ICE)
Jul13 130611 128.75 129.00 126.00 127.70 -1.05 24,412 70,551 -7,060
Sep13 130611 130.70 130.90 127.90 129.60 -1.25 18,449 68,312 +8,780
Dec13 130611 134.00 134.15 131.40 132.95 -1.35 3,189 25,090 +403
Mar14 130611 137.80 137.80 134.75 136.35 -1.30 714 9,385 +170
May14 130611 139.50 139.50 136.90 138.35 -1.35 145 5,039 -33
Jul14 130611 141.40 141.40 139.00 140.30 -1.30 180 1,637 +54
Total Volume and Open Interest 47,218 182,931 +2,389
Orange Juice(ICE)
Jul13 130611 151.80 152.60 149.55 151.75 -0.05 667 14,987 -167
Sep13 130611 152.00 152.35 149.45 151.70 +0.10 425 6,656 +259
Nov13 130611 151.15 151.25 149.25 151.25 +0.25 94 1,004 +33
Jan14 130611 151.05 151.90 149.50 151.45 +0.45 40 353 +8
Mar14 130611 151.00 151.85 150.25 151.85 +0.60 2 26 +2
May14 130611 150.50 151.70 149.90 151.70 +0.60      
Total Volume and Open Interest 1,228 23,026 +135
Sugar #11(ICE)
Jul13 130611 16.38 16.44 16.18 16.29 -0.09 94,557 359,293 -32,156
Oct13 130611 16.70 16.80 16.54 16.67 -0.08 72,093 305,135 +15,302
Mar14 130611 17.70 17.75 17.50 17.63 -0.07 14,622 132,355 +2,530
May14 130611 17.76 17.83 17.60 17.71 -0.04 5,058 32,349 +392
Jul14 130611 17.84 17.91 17.69 17.80 -0.02 3,865 53,680 +731
Oct14 130611 18.08 18.15 17.95 18.06 unch 1,511 25,408 +376
Mar15 130611 18.49 18.54 18.39 18.47 unch 119 14,144 -5
May15 130611 18.38 18.42 18.32 18.33 -0.04 59 1,745 -44
Total Volume and Open Interest 191,939 930,739 -12,824
London Cocoa(LCE)
Jul13 130611 1552 1557 1543 1551 -6 5,081 56,792 -1,015
Sep13 130611 1555 1561 1545 1554 -5 7,102 46,779 +1,477
Dec13 130611 1545 1556 1540 1550 -4 1,863 58,648 -168
Mar14 130611 1546 1551 1534 1545 -4 1,420 55,592 +89
May14 130611 1546 1550 1535 1546 -4 351 14,284 +254
Jul14 130611 1551 1557 1543 1551 -4 76 5,308 +45
Sep14 130611 1555 1555 1555 1555 -5 3 2,284 +0
Total Volume and Open Interest 15,896 240,804 +682
London Sugar(LCE)
Aug13 130611 480.80 481.30 476.00 476.40 -2.80 5,341 40,754 +697
Oct13 130611 470.80 471.30 466.20 467.20 -2.00 1,851 20,398 +1,073
Dec13 130611 476.20 476.40 471.20 472.50 -2.10 385 7,504 +214
Mar14 130611 481.90 482.10 477.30 478.80 -2.30 415 7,074 +177
May14 130611 485.30 485.70 481.00 482.90 -2.30 643 2,645 +59
Total Volume and Open Interest 8,903 80,360 +2,249
Cotton(ICE)
Jul13 130611 86.80 90.49 86.46 88.06 +1.41 22,189 80,193 -5,290
Oct13 130611 86.48 88.55 86.48 86.85 +0.37 1 176 +1
Dec13 130611 85.68 86.97 84.80 85.18 -0.70 17,208 93,778 +8,672
Mar14 130611 86.10 86.97 84.74 85.23 -0.87 1,107 5,144 +190
May14 130611 85.66 86.90 85.32 85.32 -1.01 130 1,007 -5
Jul14 130611 85.89 87.00 85.61 85.61 -1.00 90 1,919 +42
Total Volume and Open Interest 40,780 183,050 +3,651
Lumber(CME)
Jul13 130611 306.7 308.1 298.3 302.6 -5.7 350 3,321 -67
Sep13 130611 310.7 312.9 302.1 306.1 -6.0 147 2,888 +46
Nov13 130611 314.5 315.0 305.0 309.7 -5.3 27 583 -2
Jan14 130611 318.1 326.1 316.0 318.1 -7.9 0 31 +0
Total Volume and Open Interest 524 6,839 -23
Crude Oil(NYM)
Jul13 130611 95.76 95.91 94.04 95.38 -0.39 330,833 213,390 -25,546
Aug13 130611 95.97 96.13 94.29 95.60 -0.40 114,844 181,879 +9,895
Sep13 130611 96.11 96.16 94.38 95.66 -0.41 100,109 188,753 +21,000
Oct13 130611 95.68 95.85 94.17 95.40 -0.44 41,749 98,333 +3,408
Nov13 130611 95.03 95.28 93.75 94.96 -0.46 37,077 65,665 +3,706
Dec13 130611 94.96 94.96 93.20 94.42 -0.47 112,525 249,206 +409
Jan14 130611 93.93 93.93 92.73 93.89 -0.47 11,623 51,689 +2,343
Feb14 130611 93.51 93.86 92.23 93.38 -0.47 4,843 26,071 -83
Mar14 130611 93.40 93.40 92.00 92.90 -0.47 7,576 41,244 -621
Apr14 130611 92.43 92.43 91.72 92.43 -0.47 2,810 21,966 +423
May14 130611 91.43 92.04 91.37 92.04 -0.47 2,114 23,145 -36
Jun14 130611 92.18 92.18 90.65 91.71 -0.48 29,711 94,865 +1,470
Jul14 130611 90.90 91.40 90.70 91.36 -0.49 8,443 27,490 +2,498
Aug14 130611 90.97 90.97 90.59 90.97 -0.49 1,148 19,482 +174
Sep14 130611 90.56 90.56 90.22 90.56 -0.49 1,900 31,168 -21
Oct14 130611 90.19 90.19 89.85 90.19 -0.49 950 15,516 -198
Total Volume and Open Interest 871,598 1,799,167 +24,058
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130611 95.700 95.900 94.050 95.375 -0.400 8,149 1,829 +31
Aug13 130611 96.100 96.100 94.325 95.600 -0.400 411 657 +135
Sep13 130611 95.900 95.900 94.450 95.650 -0.425 185 290 +105
Oct13 130611 94.700 95.400 94.425 95.400 -0.450 248 155 +128
Nov13 130611 94.950 94.950 94.025 94.950 -0.475 0 18 +0
Dec13 130611 93.625 94.425 93.500 94.425 -0.475 7 60 -1
Jan14 130611 93.900 93.900 93.900 93.900 -0.450      
Feb14 130611 93.375 93.375 93.375 93.375 -0.475      
Mar14 130611 92.900 92.900 92.900 92.900 -0.475      
Total Volume and Open Interest 9,000 3,106 +398
Heating Oil(NYM)
Jul13 130611 288.46 288.58 283.78 285.75 -2.63 66,171 94,761 -9,198
Aug13 130611 288.59 288.81 284.04 286.09 -2.53 31,652 46,174 +2,787
Sep13 130611 288.18 289.00 284.78 286.92 -2.45 18,490 42,714 +2,187
Oct13 130611 289.27 289.90 285.52 287.66 -2.43 8,019 22,868 -550
Nov13 130611 289.10 289.10 286.36 288.39 -2.44 5,716 12,474 +474
Dec13 130611 291.33 291.33 286.92 288.92 -2.47 10,334 34,743 +573
Jan14 130611 290.82 290.82 287.73 289.70 -2.46 2,506 7,562 +397
Feb14 130611 288.73 290.05 288.52 290.05 -2.43 584 3,112 -8
Mar14 130611 288.25 289.52 287.64 289.52 -2.42 1,839 5,272 +477
Apr14 130611 287.87 288.39 287.87 288.39 -2.42 317 10,615 +112
May14 130611 285.99 287.36 285.99 287.36 -2.42 113 1,798 +23
Jun14 130611 285.57 286.54 285.17 286.36 -2.39 514 9,428 +230
Jul14 130611 284.39 285.91 284.39 285.91 -2.38 15 950 +0
Aug14 130611 285.56 285.56 284.25 285.56 -2.38 9 339 +0
Total Volume and Open Interest 146,330 298,818 -2,473
Gasoline(NYMEX)
Jul13 130611 285.00 285.26 278.53 282.31 -2.50 58,993 93,229 -4,734
Aug13 130611 283.86 284.08 277.35 280.99 -2.57 34,865 42,924 +2,026
Sep13 130611 281.81 281.93 275.48 278.90 -2.60 20,057 41,806 +3,113
Oct13 130611 268.61 268.61 262.13 265.40 -2.63 10,881 27,465 +1,098
Nov13 130611 264.13 264.13 259.29 262.21 -2.68 9,256 26,997 +1,109
Dec13 130611 262.89 262.89 257.14 259.93 -2.68 7,785 23,510 +2,049
Jan14 130611 261.98 261.98 256.67 259.15 -2.66 1,746 8,477 +318
Feb14 130611 258.25 259.74 257.80 259.72 -2.60 767 2,044 +120
Mar14 130611 259.67 261.12 259.51 261.12 -2.60 428 4,803 +239
Apr14 130611 276.45 277.16 276.45 277.16 -2.61 22 2,012 +2
Total Volume and Open Interest 145,145 278,447 +5,519
e-miNY RBOB Gasoline(NYM)
Jul13 130611 282.30 282.31 282.30 282.30 -2.50      
Aug13 130611 281.00 281.00 280.99 281.00 -2.60      
Sep13 130611 278.90 278.90 278.90 278.90 -2.60      
Oct13 130611 265.40 265.40 265.40 265.40 -2.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130611 3.793 3.803 3.716 3.724 -0.076 142,059 246,405 -22,566
Aug13 130611 3.816 3.820 3.739 3.743 -0.078 63,104 101,650 -5,584
Sep13 130611 3.820 3.825 3.741 3.746 -0.079 72,939 137,499 +21,571
Oct13 130611 3.836 3.836 3.755 3.762 -0.078 36,215 165,490 -7,998
Nov13 130611 3.913 3.915 3.833 3.842 -0.078 15,510 80,887 -196
Dec13 130611 4.070 4.070 3.996 4.005 -0.076 6,059 59,089 -1,219
Jan14 130611 4.149 4.154 4.084 4.092 -0.074 15,997 130,716 -1,584
Feb14 130611 4.130 4.142 4.076 4.084 -0.072 2,382 35,223 -189
Mar14 130611 4.085 4.094 4.040 4.043 -0.068 7,365 76,242 -481
Apr14 130611 3.957 3.968 3.907 3.912 -0.063 5,869 115,561 +146
May14 130611 3.961 3.965 3.914 3.917 -0.063 1,260 22,683 +80
Jun14 130611 4.000 4.000 3.945 3.949 -0.064 1,013 21,094 -217
Jul14 130611 4.038 4.038 3.981 3.983 -0.065 718 13,950 +418
Aug14 130611 4.048 4.048 3.996 4.000 -0.065 154 14,066 +40
Sep14 130611 4.042 4.045 4.000 4.000 -0.065 100 18,341 +8
Oct14 130611 4.060 4.070 4.015 4.020 -0.065 817 59,797 -324
Total Volume and Open Interest 373,759 1,444,427 -17,572
Brent Crude Oil(ICE)
Jul13 130611 103.89 103.89 101.82 102.96 -0.99 234,177 130,762 -19,395
Aug13 130611 103.88 103.88 101.88 102.97 -0.94 158,172 284,303 +3,808
Sep13 130611 103.58 103.58 101.60 102.64 -0.94 74,409 184,264 +10,732
Oct13 130611 103.10 103.12 101.29 102.27 -0.96 32,795 105,191 +4,102
Nov13 130611 102.78 102.80 101.00 101.94 -0.97 20,975 60,395 -256
Dec13 130611 102.50 102.50 100.68 101.63 -0.97 84,200 184,708 -364
Jan14 130611 102.13 102.13 100.50 101.32 -0.97 13,883 49,215 +687
Feb14 130611 101.52 101.77 100.22 101.01 -0.97 3,933 27,875 +309
Mar14 130611 101.14 101.46 99.90 100.70 -0.96 4,800 32,721 +603
Apr14 130611 99.80 100.38 99.80 100.38 -0.95 2,006 34,965 +118
May14 130611 100.10 100.10 100.06 100.06 -0.93 1,687 15,868 +260
Jun14 130611 100.33 100.48 98.92 99.74 -0.91 17,636 82,390 +484
Jul14 130611 99.46 99.46 99.46 99.46 -0.91 1,039 15,916 +290
Aug14 130611 99.17 99.17 99.17 99.17 -0.88 366 19,977 +156
Total Volume and Open Interest 698,878 1,548,480 +4,136
Gas Oil(ICE)
Jun13 130611 868.25 869.25 856.00 858.50 -10.75 45,133 40,295 -15,992
Jul13 130611 867.50 868.25 854.50 857.75 -10.50 110,439 155,588 +589
Aug13 130611 869.75 869.75 856.50 860.25 -10.25 78,983 104,669 +8,170
Sep13 130611 871.00 872.75 860.00 863.75 -9.75 46,955 86,805 +9,703
Oct13 130611 873.00 874.50 862.25 866.00 -9.50 15,715 37,078 +434
Nov13 130611 874.25 875.25 863.25 867.50 -9.25 10,225 31,697 +1,456
Dec13 130611 874.75 876.50 863.75 868.00 -9.25 19,062 66,891 +1,973
Jan14 130611 874.00 875.25 864.75 869.00 -9.00 2,443 22,960 +221
Feb14 130611 873.50 875.00 864.50 868.75 -8.50 1,604 18,749 -229
Mar14 130611 872.00 873.50 863.25 867.50 -8.25 1,205 15,211 +201
Total Volume and Open Interest 335,345 669,889 +7,258
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130611 2.476 2.476 2.421 2.439 -0.040 322 1,279 +24
Aug13 130611 2.390 2.390 2.332 2.353 -0.035 338 2,406 -29
Sep13 130611 2.253 2.253 2.210 2.216 -0.038 241 2,506 +77
Oct13 130611 2.113 2.116 2.092 2.093 -0.037 127 1,236 +6
Nov13 130611 2.054 2.057 2.036 2.043 -0.029 83 789 +14
Dec13 130611 2.022 2.029 2.007 2.010 -0.028 92 1,648 +59
Jan14 130611 2.001 2.008 1.994 1.995 -0.030 5 484 +2
Total Volume and Open Interest 1,208 10,394 +153
WTI Crude Oil(ICE)
Jul13 130611 95.87 95.89 94.06 95.38 -0.39 64,409 69,805 -5,345
Aug13 130611 96.01 96.10 94.30 95.60 -0.40 30,585 61,792 +5,024
Sep13 130611 96.06 96.06 94.42 95.66 -0.41 23,592 58,685 +2,862
Oct13 130611 95.45 95.45 94.18 95.40 -0.44 9,542 25,313 +1,070
Nov13 130611 94.40 94.98 93.82 94.96 -0.46 7,578 15,531 +454
Dec13 130611 94.50 94.76 93.22 94.42 -0.47 25,065 119,121 -410
Jan14 130611 93.89 93.89 93.89 93.89 -0.47 3,086 14,227 +33
Feb14 130611 93.38 93.38 93.38 93.38 -0.47 934 5,207 +123
Mar14 130611 92.90 92.90 92.90 92.90 -0.47 1,036 10,292 +189
Apr14 130611 92.43 92.43 92.43 92.43 -0.47 515 6,785 +92
May14 130611 92.04 92.04 92.04 92.04 -0.47 396 4,316 +119
Jun14 130611 91.04 91.72 91.04 91.71 -0.48 3,142 25,496 +581
Jul14 130611 91.36 91.36 91.36 91.36 -0.49 318 4,296 +276
Aug14 130611 90.97 90.97 90.97 90.97 -0.49 125 3,203 -10
Sep14 130611 90.56 90.56 90.56 90.56 -0.49 86 10,036 +29
Oct14 130611 90.19 90.19 90.19 90.19 -0.49 16 3,914 +0
Total Volume and Open Interest 179,227 551,346 +5,323
US Dollar Index(ICE)
Jun13 130611 81.720 81.750 81.025 81.110 -0.540 74,327 70,751 +804
Sep13 130611 81.965 82.000 81.230 81.310 -0.592 5,477 9,184 +1,616
Dec13 130611 81.505 81.505 81.505 81.505 -0.593 3 8 +2
Total Volume and Open Interest 79,807 79,943 +2,422
Australian Dollar(CME)
Jun13 130611 94.57 94.62 93.21 94.41 -0.31 172,873 172,678 -2,762
Sep13 130611 93.99 94.01 92.62 93.80 -0.32 16,651 54,153 +5,128
Dec13 130611 92.82 93.26 92.32 93.26 -0.31 11 106 +2
Total Volume and Open Interest 189,535 226,967 +2,368
British Pound(CME)
Jun13 130611 155.70 156.52 155.20 156.42 +0.58 185,374 188,734 -4,009
Sep13 130611 155.69 156.43 155.12 156.32 +0.57 8,672 14,680 +4,564
Dec13 130611 155.97 156.26 155.52 156.26 +0.57 53 264 +51
Total Volume and Open Interest 194,161 204,272 +668
Canadian Dollar(CME)
Jun13 130611 98.09 98.26 97.53 98.13 +0.03 96,023 110,663 -12,839
Sep13 130611 97.85 98.05 97.32 97.91 +0.03 15,370 23,552 +8,041
Dec13 130611 97.59 97.80 97.15 97.71 +0.04 444 2,910 +75
Mar14 130611 97.49 97.49 97.49 97.49 +0.03 38 413 +27
Total Volume and Open Interest 111,908 137,654 -4,676
Japanese Yen(CME)
Jun13 130611 101.05 104.62 101.02 104.02 +2.71 514,868 197,883 -361
Sep13 130611 101.09 104.67 101.05 104.07 +2.71 35,503 37,048 +12,836
Dec13 130611 102.00 104.50 102.00 104.14 +2.71 172 432 +69
Total Volume and Open Interest 550,553 235,423 +12,543
Swiss Franc(CME)
Jun13 130611 107.10 108.44 106.95 108.18 +0.96 71,007 54,358 -1,498
Sep13 130611 107.22 108.54 107.08 108.28 +0.97 2,274 4,651 +851
Dec13 130611 107.44 108.39 107.44 108.39 +0.95 0 3 +0
Total Volume and Open Interest 73,281 59,012 -647
EuroFX(CME)
Jun13 130611 132.57 133.18 132.32 133.08 +0.46 308,499 210,786 -11,680
Sep13 130611 132.65 133.24 132.40 133.14 +0.46 20,400 36,797 +9,006
Dec13 130611 132.74 133.34 132.50 133.21 +0.46 133 443 -50
Total Volume and Open Interest 329,033 248,055 -2,723
Mexican Peso(CME)
Jun13 130611 774.50 781.50 762.25 781.25 +3.50 64,790 95,807 -7,517
Jul13 130611 779.25 779.25 779.25 779.25 +3.50 0 1 +0
Total Volume and Open Interest 74,834 119,761 -1,018
Brazilian Real(CME)
Jul13 130611 460.50 467.65 459.95 466.30 +2.20 776 7,258 -96
Aug13 130611 457.60 464.35 457.45 463.20 +1.95 0 1,633 +0
Sep13 130611 455.70 461.15 454.85 460.55 +2.20 147 7,165 +102
Oct13 130611 457.95 457.95 455.75 457.95 +2.20      
Total Volume and Open Interest 923 39,109 +6
30-Year T-Bonds(CBOT)
Jun13 130611 140~000 140~220 138~280 140~110 +0~130 15,105 19,344 -4,959
Sep13 130611 138~290 139~230 137~250 139~100 +0~130 579,901 570,338 +15,569
Dec13 130611 137~250 138~020 136~240 138~020 +0~130 32 57 +10
Total Volume and Open Interest 595,038 589,739 +10,620
10-Year T-Notes(CBOT)
Jun13 130611 129~280 130~025 129~070 129~295 +0~035 37,429 79,737 -9,682
Sep13 130611 128~245 129~000 128~030 128~270 +0~035 2,053,685 2,068,334 +26,052
Dec13 130611 128~270 128~270 128~235 128~270 +0~035      
Total Volume and Open Interest 2,091,114 2,148,071 +16,370
5-Year T-Notes(CBOT)
Jun13 130611 122~194 122~234 122~086 122~220 +0~016 29,945 66,286 -9,200
Sep13 130611 122~016 122~052 121~202 122~030 +0~022 914,590 1,553,734 -15,198
Dec13 130611 121~180 121~180 121~156 121~180 +0~022      
Total Volume and Open Interest 944,535 1,620,020 -24,398
2 Year T-Notes(CBOT)
Jun13 130611 110~052 110~054 110~040 110~046 -0~002 15,508 69,716 -3,722
Sep13 130611 110~020 110~024 110~000 110~012 -0~004 193,038 771,986 -9,719
Dec13 130611 110~012 110~016 110~012 110~012 -0~004      
Total Volume and Open Interest 208,546 841,702 -13,441
Eurodollars(CME)
Jun13 130611 99.725 99.730 99.723 99.725 unch 90,599 752,521 -7,292
Sep13 130611 99.695 99.700 99.680 99.690 unch 110,977 744,226 +4,114
Dec13 130611 99.650 99.650 99.625 99.640 unch 198,215 858,145 -12,586
Mar14 130611 99.580 99.585 99.550 99.575 unch 200,361 738,954 -3,212
Jun14 130611 99.505 99.510 99.465 99.500 unch 225,899 679,957 +305
Sep14 130611 99.420 99.425 99.365 99.415 unch 233,996 614,267 +1,945
Dec14 130611 99.310 99.315 99.245 99.310 +0.005 281,480 710,253 -15,360
Mar15 130611 99.180 99.190 99.100 99.185 +0.010 242,991 591,601 -5,504
Jun15 130611 99.030 99.050 98.940 99.040 +0.015 286,753 706,731 +1,272
Sep15 130611 98.865 98.885 98.765 98.880 +0.020 245,754 501,014 +3,595
Dec15 130611 98.680 98.715 98.570 98.700 +0.025 208,359 601,267 +1,239
Mar16 130611 98.490 98.535 98.370 98.515 +0.030 186,196 409,107 +2,529
Jun16 130611 98.290 98.345 98.165 98.325 +0.040 179,474 334,725 +1,603
Sep16 130611 98.085 98.150 97.950 98.125 +0.040 122,603 249,248 +1,408
Dec16 130611 97.890 97.955 97.750 97.930 +0.040 100,908 162,445 -2,581
Mar17 130611 97.710 97.780 97.570 97.755 +0.045 69,611 155,499 +1,504
Jun17 130611 97.535 97.610 97.390 97.580 +0.045 52,971 147,440 +4,480
Sep17 130611 97.375 97.450 97.230 97.420 +0.045 36,303 100,125 +1,668
Total Volume and Open Interest 3,144,535 9,363,819 -21,834
Ultra T-Bond(CBOT)
Jun13 130611 151~11 153~04 150~23 152~22 +0~29 1,979 14,094 -781
Sep13 130611 150~10 152~00 148~21 151~06 +0~29 81,968 388,480 +425
Dec13 130611 151~06 151~06 150~09 151~06 +0~29      
Total Volume and Open Interest 83,947 402,574 -356
30 Day Federal Funds(CBOT)
Jun13 130611 99.910 99.910 99.905 99.905 unch 679 51,266 +509
Jul13 130611 99.895 99.900 99.895 99.895 unch 1,578 31,682 +444
Aug13 130611 99.890 99.890 99.885 99.885 unch 977 26,292 -15
Sep13 130611 99.885 99.885 99.880 99.880 unch 1,285 20,819 +108
Oct13 130611 99.880 99.880 99.875 99.875 unch 1,280 16,282 +53
Nov13 130611 99.870 99.875 99.870 99.870 unch 1,236 15,503 +310
Total Volume and Open Interest 17,263 318,299 +2,615
3-Mth Euro-Yen(CME)
Jun13 130611 99.775 99.775 99.775 99.775 +0.007      
Sep13 130611 99.777 99.777 99.777 99.777 +0.007      
Dec13 130611 99.777 99.777 99.777 99.777 +0.007      
Mar14 130611 99.760 99.760 99.760 99.760 +0.007      
Jun14 130611 99.760 99.760 99.760 99.760 +0.010      
Sep14 130611 99.765 99.765 99.765 99.765 +0.010      
Dec14 130611 99.760 99.760 99.760 99.760 +0.010      
Mar15 130611 99.640 99.640 99.640 99.640 +0.010      
Jun15 130611 99.500 99.500 99.500 99.500 +0.010      
Sep15 130611 99.360 99.360 99.360 99.360 +0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130611 99.78 99.78 99.78 99.78 +0.01 3 120 +0
Dec13 130611 99.76 99.78 99.76 99.78 +0.01 0 402 +0
Mar14 130611 99.76 99.76 99.76 99.76 +0.01 0 93 +0
Jun14 130611 99.76 99.76 99.76 99.76 +0.01 0 23 +0
Sep14 130611 99.76 99.76 99.76 99.76 +0.01 0 32 +0
Dec14 130611 99.76 99.76 99.76 99.76 +0.01 0 30 +0
Mar15 130611 99.64 99.64 99.64 99.64 +0.01      
Jun15 130611 99.50 99.50 99.50 99.50 +0.01      
Total Volume and Open Interest 3 1,568 +0
Japanese Gov't Bonds(SGX)
Sep13 130611 142.88 142.96 142.29 142.30 -0.60 16,796 15,206 +11,172
Dec13 130611 138.54 138.54 138.54 138.54 -0.60      
Mar14 130611 136.45 136.45 136.45 136.45 -0.60      
Total Volume and Open Interest 35,234 31,420 +8,128
Euro-Bund(EUREX)
Sep13 130611 142.73 142.87 142.02 142.74 -0.11 879,773 854,210 -25,906
Dec13 130611 140.76 140.85 140.26 140.85 -0.13 12 54 +3
Mar14 130611 140.85 140.85 140.85 140.85 -0.13      
Total Volume and Open Interest 879,785 854,264 -25,903
Euro-Bobl(EUREX)
Sep13 130611 125.54 125.70 125.20 125.59 -0.15 631,818 792,022 -17,470
Dec13 130611 123.87 123.87 123.87 123.87 -0.15 2 2 +2
Mar14 130611 123.87 123.87 123.87 123.87 -0.15      
Total Volume and Open Interest 631,820 792,024 -17,468
3-Mth Euribor(EUREX)
Jun13 130611 99.790 99.790 99.790 99.790 +0.005 0 2,854 +0
Sep13 130611 99.730 99.740 99.730 99.740 +0.005 5 1,663 +0
Dec13 130611 99.680 99.680 99.680 99.680 +0.005 2 1,402 +0
Total Volume and Open Interest 422 10,190 -191
Long Gilt(LIFFE)
Jun13 130611 115~02 115~04 114~11 115~03 -0~10 17,649 36,879 -2,040
Sep13 130611 114~06 114~09 113~12 114~05 -0~10 177,524 343,545 -1,973
Total Volume and Open Interest 195,173 380,424 -4,013
3-Mth Short Sterling(LIFFE)
Jun13 130611 99.49 99.50 99.49 99.50 unch 19,754 257,401 +975
Sep13 130611 99.48 99.50 99.47 99.49 +0.01 70,319 308,443 +294
Dec13 130611 99.41 99.45 99.40 99.44 +0.01 97,460 344,567 +2,372
Mar14 130611 99.34 99.39 99.33 99.38 +0.01 145,409 349,674 +2,818
Jun14 130611 99.26 99.31 99.24 99.30 unch 135,583 324,699 -10,620
Sep14 130611 99.19 99.23 99.14 99.20 -0.03 137,874 246,919 -5,697
Total Volume and Open Interest 1,045,342 2,828,536 -18,711
3-Mth Euribor(LIFFE)
Jun13 130611 99.785 99.790 99.775 99.790 +0.005 44,170 503,904 +4,959
Sep13 130611 99.730 99.745 99.710 99.740 +0.005 113,934 427,365 +23,776
Dec13 130611 99.670 99.685 99.640 99.680 +0.005 160,678 523,783 +2,203
Total Volume and Open Interest 1,198,324 4,462,319 +41,718
3-Mth Aus T-Bills(SFE)
Jun13 130611 97.23 97.25 97.22 97.24 unch 18,564 114,867 -7,491
Sep13 130611 97.41 97.42 97.37 97.40 -0.04 50,294 266,900 +2,504
Dec13 130611 97.47 97.50 97.44 97.48 -0.04 41,497 211,403 +290
Mar14 130611 97.48 97.50 97.43 97.47 -0.06 30,408 140,076 +4,533
Jun14 130611 97.42 97.43 97.37 97.40 -0.07 13,256 85,373 -2,653
Sep14 130611 97.31 97.32 97.27 97.27 -0.10 7,457 69,859 -1,026
Dec14 130611 97.19 97.20 97.13 97.14 -0.10 5,354 52,086 -1,620
Mar15 130611 97.07 97.08 97.01 97.02 -0.10 2,690 36,432 +495
Jun15 130611 96.93 96.93 96.89 96.89 -0.11 275 3,450 +117
Sep15 130611 96.77 96.77 96.77 96.77 -0.10 5 860 +1
Total Volume and Open Interest 169,805 981,983 -4,845
10-Year Aus T-Bonds(SFE)
Jun13 130611 96.67 96.68 96.58 96.59 -0.16 108,380 506,730 +923
Sep13 130611 96.66 96.66 96.57 96.59 -0.15 10,927 21,289 +10,744
Total Volume and Open Interest 119,307 528,019 +11,667
3-Year Aus T-Bonds(SFE)
Jun13 130611 97.48 97.50 97.42 97.43 -0.10 255,855 744,222 +67,889
Sep13 130611 97.52 97.52 97.46 97.47 -0.08 15,030 17,416 +14,747
Total Volume and Open Interest 270,885 761,638 +82,636
Gold(CMX)
Jun13 130611 1384.2 1384.4 1366.0 1377.0 -9.2 1,163 1,901 -266
Aug13 130611 1385.9 1387.2 1364.5 1377.0 -9.0 199,054 219,376 +3,192
Oct13 130611 1384.8 1386.6 1367.7 1378.2 -9.0 2,978 15,335 +902
Dec13 130611 1389.0 1389.0 1367.4 1379.3 -9.1 5,702 73,842 +891
Feb14 130611 1379.9 1380.5 1371.5 1380.5 -9.1 532 13,568 -42
Apr14 130611 1380.0 1381.8 1374.7 1381.8 -9.1 150 6,646 +53
Jun14 130611 1383.3 1384.2 1377.0 1383.1 -9.1 226 11,102 -15
Aug14 130611 1386.0 1386.0 1384.7 1384.7 -9.0 5 1,326 +2
Oct14 130611 1386.4 1386.4 1386.4 1386.4 -9.0 0 852 +0
Dec14 130611 1380.0 1390.0 1377.5 1388.2 -9.0 837 10,918 +662
Feb15 130611 1390.2 1390.2 1390.2 1390.2 -8.9 0 11 +0
Apr15 130611 1392.3 1392.3 1392.3 1392.3 -8.8      
Total Volume and Open Interest 211,774 381,144 +5,096
Silver(CMX)
Jul13 130611 2184.0 2196.0 2140.0 2164.6 -27.9 78,505 70,055 +811
Sep13 130611 2193.5 2193.5 2147.5 2169.6 -27.9 12,657 22,475 +1,088
Dec13 130611 2191.0 2197.0 2154.0 2176.5 -27.9 5,424 24,593 +321
Mar14 130611 2182.3 2182.3 2182.3 2182.3 -27.9 753 4,248 +22
May14 130611 2185.7 2185.7 2185.7 2185.7 -27.8 90 5,567 +27
Jul14 130611 2188.9 2188.9 2188.9 2188.9 -27.8 91 4,028 +17
Sep14 130611 2192.2 2192.2 2192.2 2192.2 -27.8 10 994 +0
Total Volume and Open Interest 98,275 150,828 +2,277
Platinum(NYMEX)
Jul13 130611 1508.4 1511.1 1475.4 1479.9 -27.0 15,456 51,427 -783
Oct13 130611 1511.7 1511.7 1480.0 1483.9 -27.0 942 10,679 +323
Jan14 130611 1496.1 1496.2 1486.3 1486.4 -27.0 61 597 +55
Apr14 130611 1487.6 1487.6 1487.6 1487.6 -27.0 1 4 +0
Total Volume and Open Interest 16,462 62,709 -406
Palladium(NYMEX)
Jun13 130611 754.45 754.45 749.65 750.75 -16.90 13 68 -14
Sep13 130611 771.55 772.15 750.00 752.50 -16.90 3,359 34,912 -8
Dec13 130611 751.40 757.25 751.40 753.85 -16.80 28 1,664 +25
Total Volume and Open Interest 3,405 36,710 +0
Copper(CMX)
Jul13 130611 319.30 328.50 317.30 319.50 -4.60 71,913 83,864 +467
Sep13 130611 320.50 329.15 318.85 321.00 -4.60 15,449 50,068 +5,465
Dec13 130611 322.90 331.10 320.95 322.95 -4.55 3,790 20,557 +497
Mar14 130611 324.00 325.40 324.00 324.85 -4.50 946 6,793 -76
May14 130611 326.10 326.10 324.95 326.05 -4.50 152 1,518 +100
Total Volume and Open Interest 92,717 175,500 +6,484
DJIA Index(CBOT)
Jun13 130611 15220 15223 15080 15138 -90 152 12,769 +7
Sep13 130611 15121 15170 15069 15069 -87 58 60 +40
Dec13 130611 14992 15079 14992 14992 -87 0 2 +0
Mar14 130611 14897 14984 14897 14897 -87      
Total Volume and Open Interest 210 12,831 +47
E-mini DJIA Index(CBOT)
Jun13 130611 15225 15247 15074 15138 -90 228,396 106,918 +1,345
Sep13 130611 15163 15170 15005 15069 -87 2,477 4,652 +883
Dec13 130611 15000 15117 14970 14992 -87 0 78 +0
Mar14 130611 14897 14897 14897 14897 -87 0 2 +0
Total Volume and Open Interest 230,873 111,650 +2,228
S & P 500(CME)
Jun13 130611 1642.20 1642.20 1621.70 1627.10 -15.00 14,741 200,353 -2,005
Sep13 130611 1620.00 1633.50 1616.50 1621.30 -15.00 644 9,419 +562
Dec13 130611 1614.50 1626.30 1612.00 1615.30 -15.00 0 2,561 +0
Mar14 130611 1609.30 1609.30 1605.30 1609.30 -15.00 1 2 +1
Total Volume and Open Interest 15,386 212,335 -1,442
S & P 500 E-Mini(Globex)
Jun13 130611 1642.00 1642.50 1621.50 1627.00 -15.00 2,382,985 2,976,849 -68,913
Sep13 130611 1636.00 1636.50 1615.75 1621.25 -15.00 64,782 347,713 +31,773
Total Volume and Open Interest 2,447,905 3,331,216 -37,111
NASDAQ 100(CME)
Jun13 130611 2987.00 2988.30 2949.00 2963.50 -23.50 603 8,728 -201
Sep13 130611 2953.00 2980.00 2952.00 2958.00 -23.50 14 269 +1
Dec13 130611 2951.80 2975.30 2951.80 2951.80 -23.50      
Total Volume and Open Interest 617 8,997 -200
NASDAQ 100 E-Mini(Globex)
Jun13 130611 2987.80 2989.00 2949.50 2963.50 -23.50 266,604 386,603 -8,822
Sep13 130611 2980.50 2981.80 2944.80 2958.00 -23.50 2,883 13,560 +1,327
Total Volume and Open Interest 269,487 400,204 -7,495
S & P Midcap 400(CME)
Jun13 130611 1171.00 1176.50 1163.90 1167.10 -13.90 2 1,894 +0
Sep13 130611 1165.00 1165.00 1164.40 1164.40 -13.70      
Dec13 130611 1162.40 1176.10 1162.40 1162.40 -13.70      
Total Volume and Open Interest 2 1,894 +0
Volatility Index(CBOE)
Jun13 130611 16.05 17.00 15.95 16.90 +1.30 82,342 114,217 -12,851
Jul13 130611 17.05 17.70 16.92 17.60 +0.90 69,197 101,319 +6,425
Aug13 130611 17.75 18.30 17.60 18.15 +0.65 23,709 54,105 -1,306
Sep13 130611 18.40 18.90 18.25 18.75 +0.65 10,252 30,747 -810
Total Volume and Open Interest 196,806 365,907 -7,227
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130611 13625 13635 12900 12985 -585 67,290 66,834 -500
Sep13 130611 13755 13795 13080 13165 -570 6,170 6,541 +1,491
Total Volume and Open Interest 73,462 73,379 +991
Nikkei 225(SGX)
Jun13 130611 13530 13720 13135 13360 -190 307,016 285,522 +8,096
Sep13 130611 13530 13720 13145 13360 -190 10,126 51,728 +8,676
Dec13 130611 13655 13655 13265 13280 -195 1,002 29,598 +600
Total Volume and Open Interest 320,782 399,551 +18,271
CAC 40(EURONEXT)
Jun13 130611 3849.5 3852.5 3775.5 3810.0 -49.0 86,387 372,312 -266
Jul13 130611 3847.5 3847.5 3769.5 3803.5 -48.5 580 26,695 +1,066
Aug13 130611 3821.0 3825.5 3781.0 3804.0 -49.0 0 2 +0
Total Volume and Open Interest 87,101 400,295 +821
Hang Seng Index(HKFE)
Jun13 130611 21333 21444 21108 21163 -231 82,042 115,014 +2,813
Jul13 130611 21330 21445 21120 21169 -229 2,096 2,773 +1,051
Total Volume and Open Interest 84,641 121,255 +4,016
DAX(EUREX)
Jun13 130611 8278.0 8282.5 8140.5 8224.5 -88.5 162,762 181,602 -3,974
Sep13 130611 8283.5 8290.5 8150.0 8233.5 -89.0 3,101 12,708 +1,054
Dec13 130611 8286.5 8286.5 8167.0 8243.0 -89.0 73 1,297 +24
Total Volume and Open Interest 165,936 195,607 -2,896
FT-SE 100(EURONEXT)
Jun13 130611 6369.50 6375.50 6264.50 6331.00 -51.00 102,058 630,659 -9,766
Sep13 130611 6327.00 6332.50 6222.00 6288.00 -51.50 17,254 34,171 +4,350
Dec13 130611 6274.00 6275.00 6216.50 6260.50 -52.00 30 388 +0
Total Volume and Open Interest 119,342 665,218 -5,416
SPI 200(SFE)
Jun13 130611 4798.0 4807.0 4737.0 4765.0 +25.0 45,396 300,847 +11,601
Sep13 130611 4760.0 4766.0 4700.0 4729.0 +26.0 3,934 11,412 +3,576
Dec13 130611 4725.0 4725.0 4725.0 4725.0 +25.0 51 2,561 +32
Total Volume and Open Interest 49,395 317,579 +15,093
FTSE MIB(ISE)
Jun13 130611 16515.00 16515.00 16105.00 16250.00 -307.00 32,106 51,108 -2,324
Sep13 130611 16420.00 16420.00 16035.00 16178.00 -307.00 550 1,907 +389
Dec13 130611 16010.00 16091.00 16010.00 16091.00 -307.00 0 7 +0
Total Volume and Open Interest 32,656 53,022 -1,935
KOSPI 200(KFE)
Jun13 130611 252.75 253.25 248.70 250.75 -1.95 196,202 103,889 -9,335
Sep13 130611 254.45 254.80 250.40 252.70 -1.75 5,599 39,778 +14,940
Dec13 130611 254.05 254.20 251.80 253.90 -2.05 0 258 +20
Total Volume and Open Interest 201,802 144,304 +5,626
GSCI(CME)
Jun13 130611 623.60 626.00 620.40 626.00 -4.00 1,897 7,493 -1,751
Jul13 130611 618.00 620.30 615.00 620.30 -4.60 1,989 2,831 +1,883
Aug13 130611 619.00 623.95 614.00 619.00 -4.90      
Total Volume and Open Interest 3,886 10,324 +132
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!