MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130612 1539.75 1558.75 1530.50 1540.75 +0.25 90,119 211,054 -17,092
Aug13 130612 1451.00 1463.00 1438.00 1445.25 -5.50 7,847 29,171 -188
Sep13 130612 1368.25 1374.75 1345.00 1358.75 -7.00 4,193 16,194 -74
Nov13 130612 1327.75 1330.50 1299.00 1314.25 -12.75 83,888 276,513 +11,599
Jan14 130612 1334.00 1336.75 1305.50 1320.50 -13.50 6,421 30,045 +2,193
Mar14 130612 1332.75 1334.75 1304.25 1320.75 -13.00 1,844 12,321 +274
May14 130612 1327.00 1329.50 1302.75 1320.75 -8.75 1,775 13,371 +205
Jul14 130612 1335.00 1336.25 1315.00 1327.50 -8.75 1,039 7,998 -380
Aug14 130612 1313.25 1322.00 1313.25 1313.25 -8.75 0 63 -1
Sep14 130612 1297.25 1306.00 1297.25 1297.25 -8.75 0 20 +0
Nov14 130612 1292.00 1294.25 1274.00 1284.25 -8.50 789 10,082 +238
Jan15 130612 1285.50 1294.00 1285.50 1285.50 -8.50 0 31 +0
Mar15 130612 1281.75 1290.25 1281.75 1281.75 -8.50 0 4 +0
May15 130612 1278.75 1287.25 1278.75 1278.75 -8.50      
Total Volume and Open Interest 197,915 607,193 -3,226
Soybean Meal(CBOT)
Jul13 130612 463.40 469.90 459.10 461.40 -2.00 53,735 108,668 -8,551
Aug13 130612 433.10 438.10 426.70 429.60 -3.50 11,553 30,873 +297
Sep13 130612 416.40 417.90 405.00 410.40 -4.20 4,542 22,777 +742
Oct13 130612 399.70 400.10 384.60 392.30 -6.40 3,169 17,083 +405
Dec13 130612 398.00 398.40 381.60 389.90 -8.10 37,511 97,618 +8,967
Jan14 130612 398.90 399.50 383.60 391.20 -8.30 942 7,032 +92
Mar14 130612 400.30 401.10 384.50 392.90 -8.20 687 5,285 +184
May14 130612 398.20 398.90 383.70 392.10 -6.80 171 4,473 +13
Jul14 130612 399.50 400.50 389.10 394.60 -5.90 249 2,159 +27
Aug14 130612 392.70 399.00 392.70 393.10 -5.90 2 57 +1
Total Volume and Open Interest 112,581 296,538 +2,196
Soybean Oil(CBOT)
Jul13 130612 48.13 48.30 48.02 48.11 +0.07 52,246 132,779 -7,721
Aug13 130612 48.00 48.25 47.92 48.07 +0.11 9,287 40,462 +1,243
Sep13 130612 47.77 48.01 47.71 47.90 +0.19 3,859 22,548 +195
Oct13 130612 47.45 47.66 47.30 47.58 +0.28 2,798 19,281 +76
Dec13 130612 47.24 47.48 47.06 47.42 +0.32 40,801 121,253 +6,905
Jan14 130612 47.25 47.44 47.11 47.38 +0.28 5,509 16,069 +2,972
Mar14 130612 47.19 47.46 47.14 47.41 +0.34 1,778 8,435 +492
May14 130612 47.06 47.42 47.06 47.41 +0.33 179 4,343 +57
Jul14 130612 47.28 47.55 47.18 47.49 +0.31 237 4,260 -90
Aug14 130612 47.45 47.45 47.14 47.45 +0.31 6 455 +4
Total Volume and Open Interest 116,738 371,869 +4,133
Canola(WCE)
Jul13 130612 603.2 608.6 601.6 602.5 -6.1 9,174 34,583 -2,939
Nov13 130612 554.1 561.1 553.2 556.8 -1.3 12,024 92,588 -2,504
Jan14 130612 556.3 561.6 556.3 559.0 -1.2 480 6,381 +208
Mar14 130612 556.1 559.1 555.3 555.3 -1.7 15 938 +0
May14 130612 551.3 551.3 551.3 551.3 -0.9 2 283 +2
Total Volume and Open Interest 21,695 134,780 -5,233
Corn(CBOT)
Jul13 130612 659.00 662.00 646.25 650.75 -8.75 122,282 326,031 -30,586
Sep13 130612 583.25 584.75 566.75 575.00 -8.50 65,840 232,142 +19,123
Dec13 130612 550.25 551.25 532.25 537.50 -13.25 76,063 476,871 +8,868
Mar14 130612 561.50 561.75 543.00 548.25 -13.25 5,405 57,712 +1,712
May14 130612 568.25 568.75 550.75 555.25 -13.50 2,049 17,679 +122
Jul14 130612 575.00 575.50 560.00 562.25 -13.25 3,221 32,654 +780
Sep14 130612 564.00 565.50 550.00 554.50 -11.00 505 4,011 +25
Dec14 130612 561.00 561.50 544.00 551.25 -10.25 2,892 53,469 +495
Mar15 130612 566.00 568.00 557.25 558.00 -10.00 141 981 +37
May15 130612 561.75 571.50 561.75 561.75 -9.75 4 39 +0
Total Volume and Open Interest 278,435 1,205,335 +599
Wheat(CBOT)
Jul13 130612 694.50 696.75 679.00 683.00 -13.75 71,412 157,925 -7,295
Sep13 130612 703.00 704.50 687.00 691.00 -14.00 34,457 102,910 +8,618
Dec13 130612 716.75 719.50 701.25 705.25 -14.25 20,097 109,630 +236
Mar14 130612 730.00 733.75 715.75 719.00 -14.75 2,193 22,679 -207
May14 130612 738.50 744.00 726.25 729.25 -14.75 202 3,019 +20
Jul14 130612 747.50 750.50 733.50 735.75 -14.75 5,241 22,455 +2,236
Total Volume and Open Interest 133,742 426,341 +3,595
Wheat(KCBT)
Jul13 130612 729.50 731.00 715.75 716.50 -13.50 18,778 60,567 -5,120
Sep13 130612 733.00 735.25 720.00 720.75 -14.50 11,316 39,018 +3,387
Dec13 130612 752.50 753.25 738.00 738.75 -15.25 3,788 27,939 +364
Mar14 130612 762.75 765.75 750.50 751.25 -16.25 256 4,610 +48
May14 130612 769.75 771.25 759.50 759.50 -16.50 41 928 -1
Jul14 130612 774.50 777.75 764.25 764.25 -15.75 1,222 5,997 +683
Total Volume and Open Interest 35,406 139,325 -638
Wheat(MGE)
Jul13 130612 815.75 816.75 805.25 806.25 -9.50 3,281 13,769 -828
Sep13 130612 800.00 800.00 789.25 790.00 -10.00 2,360 11,563 +148
Dec13 130612 805.50 806.25 796.75 797.25 -9.25 573 9,438 +9
Mar14 130612 817.75 818.50 810.00 810.00 -9.75 73 1,515 -17
May14 130612 823.00 823.00 815.50 816.25 -9.00 30 345 +12
Total Volume and Open Interest 6,324 36,722 -673
Oats(CBOT)
Jul13 130612 403.00 405.00 397.50 403.25 unch 1,276 4,335 -535
Sep13 130612 391.00 393.75 384.25 390.25 -3.50 169 1,786 +142
Dec13 130612 383.00 386.00 372.00 382.50 -1.50 460 2,833 +211
Mar14 130612 382.00 386.50 380.00 385.75 -0.75 1 133 +1
Total Volume and Open Interest 1,906 9,087 -181
Rough Rice(CBOT)
Jul13 130612 16.15 16.30 16.10 16.28 +0.15 547 7,120 -167
Sep13 130612 16.21 16.32 16.18 16.32 +0.10 111 2,830 +39
Nov13 130612 16.45 16.45 16.34 16.45 +0.09 4 485 +2
Jan14 130612 16.59 16.59 16.53 16.59 +0.06 0 45 +0
Total Volume and Open Interest 662 10,481 -126
Live Cattle(CME)
Jun13 130612 120.385 120.550 119.500 120.150 -0.180 10,463 18,653 -5,736
Aug13 130612 119.785 120.430 118.900 119.535 -0.165 22,442 145,381 +3,849
Oct13 130612 122.950 123.600 122.500 123.135 +0.135 7,904 63,109 +663
Dec13 130612 125.385 125.950 124.800 125.580 +0.100 5,644 44,606 +672
Feb14 130612 126.980 127.150 126.135 126.900 +0.170 2,017 15,787 +92
Apr14 130612 128.450 128.575 127.535 128.450 +0.200 233 8,896 +29
Total Volume and Open Interest 48,752 297,606 -420
Feeder Cattle(CME)
Aug13 130612 144.950 145.950 144.035 145.935 +1.250 1,665 22,604 +163
Sep13 130612 146.630 148.130 146.130 147.935 +1.135 414 3,206 -2
Oct13 130612 148.500 149.950 148.075 149.750 +1.265 557 3,131 -63
Nov13 130612 150.200 151.550 149.600 151.535 +1.185 383 2,315 +41
Jan14 130612 151.500 151.950 150.250 151.935 +1.035 67 744 +10
Mar14 130612 152.250 152.250 152.250 152.250 +1.000 5 77 +2
Apr14 130612 152.300 153.000 152.000 152.000 unch 3 37 +1
Total Volume and Open Interest 3,097 32,126 +155
Lean Hogs(CME)
Jun13 130612 100.635 101.500 100.385 100.950 +0.665 8,176 13,300 -2,355
Jul13 130612 99.450 100.080 98.550 99.180 +0.030 39,880 64,372 -5,034
Aug13 130612 96.850 97.785 96.700 97.600 +1.000 35,298 65,097 +5,046
Oct13 130612 83.980 84.830 83.850 84.750 +0.965 14,456 51,840 +1,792
Dec13 130612 80.850 81.650 80.750 81.650 +0.800 9,957 42,716 +2,177
Feb14 130612 82.830 84.000 82.700 83.800 +1.070 4,523 16,952 +102
Apr14 130612 84.500 85.480 84.300 85.450 +0.950 1,791 13,664 +741
May14 130612 90.000 90.350 90.000 90.350 +0.350 0 390 +0
Total Volume and Open Interest 114,443 275,392 +2,518
Class III Milk(CME)
Jun13 130612 18.00 18.05 17.96 18.04 unch 156 3,729 -65
Jul13 130612 18.25 18.32 18.04 18.08 -0.24 248 3,984 +116
Aug13 130612 18.90 19.00 18.68 18.69 -0.31 90 3,247 +40
Sep13 130612 19.06 19.13 18.89 18.91 -0.22 58 2,542 +31
Oct13 130612 18.94 19.00 18.78 18.82 -0.18 29 1,924 +15
Total Volume and Open Interest 660 20,814 +199
Cocoa(ICE)
Jul13 130612 2361 2379 2348 2372 +17 19,069 32,537 -8,697
Sep13 130612 2364 2384 2354 2378 +14 23,484 85,047 +9,961
Dec13 130612 2371 2387 2359 2381 +14 4,277 37,175 -209
Mar14 130612 2375 2389 2363 2386 +16 1,079 35,498 -214
May14 130612 2368 2393 2368 2390 +16 139 11,228 -22
Jul14 130612 2392 2393 2387 2393 +17 41 3,594 -26
Sep14 130612 2397 2397 2397 2397 +17 55 3,285 -5
Total Volume and Open Interest 48,171 208,763 +788
Coffee "C"(ICE)
Jul13 130612 127.70 128.40 121.10 122.75 -4.95 24,001 62,717 -7,834
Sep13 130612 129.30 130.00 122.80 124.45 -5.15 16,283 71,952 +3,640
Dec13 130612 132.50 133.30 126.25 127.80 -5.15 2,611 25,912 +822
Mar14 130612 135.85 136.45 129.70 131.15 -5.20 735 9,423 +38
May14 130612 137.80 138.00 132.20 133.10 -5.25 219 5,091 +52
Jul14 130612 138.25 138.25 134.15 135.00 -5.30 93 1,643 +6
Total Volume and Open Interest 44,087 179,692 -3,239
Orange Juice(ICE)
Jul13 130612 150.10 153.05 148.20 148.60 -3.15 1,063 14,836 -151
Sep13 130612 150.05 152.90 148.35 148.65 -3.05 521 7,025 +369
Nov13 130612 149.90 152.00 148.60 148.60 -2.65 65 1,004 +0
Jan14 130612 151.00 151.00 148.70 148.70 -2.75 33 358 +5
Mar14 130612 148.85 148.85 148.85 148.85 -3.00 0 26 +0
May14 130612 148.70 148.70 148.70 148.70 -3.00      
Total Volume and Open Interest 1,682 23,249 +223
Sugar #11(ICE)
Jul13 130612 16.28 16.40 16.20 16.21 -0.08 74,004 325,120 -34,173
Oct13 130612 16.65 16.72 16.55 16.57 -0.10 58,468 327,752 +22,617
Mar14 130612 17.57 17.67 17.52 17.53 -0.10 11,465 134,716 +2,361
May14 130612 17.64 17.74 17.60 17.62 -0.09 4,219 32,286 -63
Jul14 130612 17.73 17.83 17.70 17.71 -0.09 3,189 53,567 -113
Oct14 130612 17.99 18.07 17.94 17.97 -0.09 1,853 26,002 +594
Mar15 130612 18.44 18.50 18.37 18.39 -0.08 171 14,189 +45
May15 130612 18.30 18.30 18.25 18.25 -0.08 55 1,751 +6
Total Volume and Open Interest 153,501 922,074 -8,665
London Cocoa(LCE)
Jul13 130612 1543 1551 1539 1548 -3 7,536 55,268 -1,524
Sep13 130612 1546 1556 1543 1553 -1 7,996 47,821 +1,042
Dec13 130612 1541 1553 1540 1549 -1 1,760 58,859 +211
Mar14 130612 1536 1548 1533 1546 +1 1,983 55,924 +332
May14 130612 1535 1550 1535 1548 +2 709 14,448 +164
Jul14 130612 1542 1553 1542 1553 +2 186 5,258 -50
Sep14 130612 1557 1557 1557 1557 +2 0 2,282 -2
Total Volume and Open Interest 20,170 240,977 +173
London Sugar(LCE)
Aug13 130612 477.70 479.10 475.00 475.10 -1.30 3,569 38,978 -1,776
Oct13 130612 468.00 468.00 464.60 464.70 -2.50 1,712 20,473 +75
Dec13 130612 472.80 473.10 470.10 470.20 -2.30 480 7,566 +62
Mar14 130612 478.30 479.20 476.70 476.80 -2.00 386 7,298 +224
May14 130612 482.90 483.50 481.00 481.00 -1.90 51 3,065 +420
Total Volume and Open Interest 6,447 79,542 -818
Cotton(ICE)
Jul13 130612 88.17 90.31 86.88 90.06 +2.00 21,342 74,699 -5,494
Oct13 130612 87.00 89.31 86.01 89.31 +2.46 11 173 -3
Dec13 130612 85.25 88.18 84.25 88.07 +2.89 12,962 99,001 +5,223
Mar14 130612 85.15 87.75 84.42 87.59 +2.36 902 5,660 +516
May14 130612 85.12 87.75 84.74 87.52 +2.20 116 992 -15
Jul14 130612 85.41 87.57 85.28 87.57 +1.96 39 1,931 +12
Total Volume and Open Interest 35,408 183,324 +274
Lumber(CME)
Jul13 130612 295.0 296.0 292.6 292.6 -10.0 630 2,946 -375
Sep13 130612 300.6 300.6 296.1 296.1 -10.0 410 3,124 +236
Nov13 130612 302.9 302.9 299.7 299.7 -10.0 12 582 -1
Jan14 130612 309.1 313.0 308.1 310.0 -8.1 0 31 +0
Total Volume and Open Interest 1,052 6,699 -140
Crude Oil(NYM)
Jul13 130612 94.89 96.45 94.46 95.88 +0.50 234,601 181,247 -32,143
Aug13 130612 95.09 96.66 94.67 96.10 +0.50 104,888 207,175 +25,296
Sep13 130612 95.03 96.67 94.72 96.13 +0.47 69,874 194,721 +5,968
Oct13 130612 94.55 96.33 94.54 95.85 +0.45 24,998 102,796 +4,463
Nov13 130612 94.46 95.88 94.13 95.40 +0.44 15,106 66,723 +1,058
Dec13 130612 93.94 95.37 93.51 94.85 +0.43 58,006 247,156 -2,050
Jan14 130612 93.85 94.63 93.01 94.31 +0.42 7,341 53,661 +1,972
Feb14 130612 92.94 94.08 92.51 93.80 +0.42 2,335 26,288 +217
Mar14 130612 92.67 93.50 92.05 93.31 +0.41 5,310 41,235 -9
Apr14 130612 92.83 92.88 91.59 92.83 +0.40 3,621 23,473 +1,507
May14 130612 92.43 92.43 92.43 92.43 +0.39 1,594 23,033 -112
Jun14 130612 91.73 92.49 90.90 92.09 +0.38 21,843 96,949 +2,084
Jul14 130612 91.73 91.73 91.73 91.73 +0.37 9,299 30,182 +2,692
Aug14 130612 91.34 91.34 91.34 91.34 +0.37 1,484 19,254 -228
Sep14 130612 90.30 91.00 90.30 90.93 +0.37 2,379 31,271 +103
Oct14 130612 90.56 90.56 90.56 90.56 +0.37 285 15,675 +159
Total Volume and Open Interest 593,163 1,811,242 +12,075
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130612 94.800 96.475 94.450 95.875 +0.500 4,524 1,847 +18
Aug13 130612 95.050 96.725 94.700 96.100 +0.500 175 692 +35
Sep13 130612 95.100 96.650 94.825 96.125 +0.475 58 338 +48
Oct13 130612 95.750 96.350 95.300 95.850 +0.450 58 213 +58
Nov13 130612 95.400 95.875 94.875 95.400 +0.450 0 18 +0
Dec13 130612 94.650 95.325 94.325 94.850 +0.425 3 60 +0
Jan14 130612 94.300 94.300 94.300 94.300 +0.400      
Feb14 130612 93.800 93.800 93.800 93.800 +0.425      
Mar14 130612 93.300 93.300 93.300 93.300 +0.400      
Total Volume and Open Interest 4,819 3,265 +159
Heating Oil(NYM)
Jul13 130612 285.43 290.40 284.85 289.52 +3.77 44,488 87,194 -7,567
Aug13 130612 285.19 290.58 285.13 289.79 +3.70 23,738 49,864 +3,690
Sep13 130612 285.93 291.19 285.93 290.43 +3.51 13,828 45,286 +2,572
Oct13 130612 286.63 291.62 286.63 290.98 +3.32 5,885 23,726 +858
Nov13 130612 288.99 292.17 287.44 291.55 +3.16 3,025 13,169 +695
Dec13 130612 288.86 292.72 287.96 291.91 +2.99 6,557 35,176 +433
Jan14 130612 289.64 293.23 288.74 292.54 +2.84 778 7,672 +110
Feb14 130612 290.02 293.58 290.02 292.79 +2.74 635 3,096 -16
Mar14 130612 291.38 292.22 291.38 292.22 +2.70 441 5,272 +0
Apr14 130612 291.05 291.05 291.05 291.05 +2.66 321 10,671 +56
May14 130612 289.98 289.98 289.98 289.98 +2.62 108 1,798 +0
Jun14 130612 287.73 289.17 286.09 288.96 +2.60 256 9,511 +83
Jul14 130612 288.28 288.73 288.28 288.48 +2.57 30 976 +26
Aug14 130612 288.08 288.34 288.08 288.08 +2.52 1 340 +1
Total Volume and Open Interest 100,102 299,750 +932
Gasoline(NYMEX)
Jul13 130612 280.36 284.08 280.00 281.01 -1.30 56,029 85,139 -8,090
Aug13 130612 279.51 282.79 278.77 280.16 -0.83 32,952 44,202 +1,278
Sep13 130612 277.57 280.66 277.50 278.55 -0.35 17,861 45,260 +3,454
Oct13 130612 264.43 267.26 263.70 265.52 +0.12 8,129 28,350 +885
Nov13 130612 262.06 263.88 260.36 262.61 +0.40 6,012 28,620 +1,623
Dec13 130612 258.41 261.76 258.08 260.59 +0.66 4,646 23,467 -43
Jan14 130612 257.42 260.94 257.42 259.89 +0.74 1,333 8,805 +328
Feb14 130612 260.65 260.65 260.40 260.41 +0.69 286 2,073 +29
Mar14 130612 262.07 262.13 261.75 261.78 +0.66 177 4,831 +28
Apr14 130612 277.78 277.78 277.78 277.78 +0.62 2 2,013 +1
Total Volume and Open Interest 127,583 277,938 -509
e-miNY RBOB Gasoline(NYM)
Jul13 130612 281.00 281.01 281.00 281.00 -1.30      
Aug13 130612 280.20 280.20 280.16 280.20 -0.80      
Sep13 130612 278.60 278.60 278.55 278.60 -0.30      
Oct13 130612 265.50 265.52 265.50 265.50 +0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130612 3.725 3.789 3.710 3.777 +0.053 142,650 219,590 -26,815
Aug13 130612 3.735 3.809 3.729 3.797 +0.054 57,050 103,446 +1,796
Sep13 130612 3.770 3.799 3.770 3.799 +0.053 64,965 155,254 +17,755
Oct13 130612 3.785 3.816 3.785 3.816 +0.054 24,955 165,433 -57
Nov13 130612 3.860 3.897 3.860 3.897 +0.055 13,316 80,076 -811
Dec13 130612 4.025 4.062 4.025 4.062 +0.057 6,805 57,886 -1,203
Jan14 130612 4.110 4.145 4.110 4.145 +0.053 17,029 129,278 -1,438
Feb14 130612 4.105 4.137 4.105 4.137 +0.053 4,065 34,488 -735
Mar14 130612 4.055 4.091 4.055 4.091 +0.048 7,676 77,504 +1,262
Apr14 130612 3.920 3.944 3.920 3.944 +0.032 4,909 115,815 +254
May14 130612 3.925 3.948 3.925 3.948 +0.031 527 22,498 -185
Jun14 130612 3.960 3.979 3.960 3.979 +0.030 714 20,709 -385
Jul14 130612 3.990 4.011 3.990 4.011 +0.028 763 14,378 +428
Aug14 130612 4.008 4.027 4.008 4.027 +0.027 214 14,107 +41
Sep14 130612 4.013 4.035 4.013 4.027 +0.027 86 18,338 -3
Oct14 130612 4.043 4.057 4.033 4.046 +0.026 1,026 60,109 +312
Total Volume and Open Interest 348,669 1,435,089 -9,338
Brent Crude Oil(ICE)
Jul13 130612 102.56 104.10 102.23 103.49 +0.53 159,649 91,351 -39,411
Aug13 130612 102.50 104.18 102.25 103.56 +0.59 175,508 292,820 +8,517
Sep13 130612 102.23 103.88 101.91 103.26 +0.62 87,847 194,194 +9,930
Oct13 130612 101.95 103.51 101.61 102.91 +0.64 32,558 107,271 +2,080
Nov13 130612 101.63 103.16 101.27 102.58 +0.64 19,094 57,465 -2,930
Dec13 130612 101.31 102.84 100.95 102.27 +0.64 55,678 187,473 +2,765
Jan14 130612 101.03 102.48 100.80 101.96 +0.64 5,285 49,895 +680
Feb14 130612 100.86 101.96 100.86 101.65 +0.64 1,770 27,786 -89
Mar14 130612 100.55 101.89 100.55 101.32 +0.62 3,809 33,259 +538
Apr14 130612 101.00 101.00 101.00 101.00 +0.62 2,313 35,544 +579
May14 130612 100.65 100.65 100.65 100.65 +0.59 966 15,970 +102
Jun14 130612 99.21 100.89 99.21 100.31 +0.57 9,670 81,874 -516
Jul14 130612 100.03 100.03 100.03 100.03 +0.57 650 15,735 -181
Aug14 130612 99.71 99.71 99.71 99.71 +0.54 249 20,011 +34
Total Volume and Open Interest 573,391 1,530,548 -17,932
Gas Oil(ICE)
Jun13 130612 859.00 868.75 858.50 858.50 unch 34,042 23,942 -16,353
Jul13 130612 857.00 874.25 856.75 873.00 +15.25 83,386 160,298 +4,710
Aug13 130612 859.75 876.00 859.00 874.75 +14.50 52,426 116,058 +11,389
Sep13 130612 864.25 878.50 863.00 877.50 +13.75 24,761 89,607 +2,802
Oct13 130612 866.25 879.00 864.50 879.00 +13.00 10,560 37,355 +277
Nov13 130612 867.25 880.50 865.25 879.75 +12.25 4,300 31,808 +111
Dec13 130612 867.75 880.75 865.75 879.75 +11.75 10,067 68,052 +1,161
Jan14 130612 867.00 880.25 866.75 880.25 +11.25 504 23,137 +177
Feb14 130612 873.00 880.75 872.50 879.75 +11.00 663 18,944 +195
Mar14 130612 869.75 878.25 869.75 878.00 +10.50 676 15,242 +31
Total Volume and Open Interest 222,633 674,373 +4,484
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130612 2.460 2.480 2.407 2.431 -0.008 299 1,267 -12
Aug13 130612 2.360 2.386 2.325 2.344 -0.009 427 2,281 -125
Sep13 130612 2.249 2.259 2.200 2.211 -0.005 166 2,566 +60
Oct13 130612 2.126 2.126 2.069 2.076 -0.017 235 1,243 +7
Nov13 130612 2.064 2.064 2.014 2.036 -0.007 144 795 +6
Dec13 130612 2.028 2.036 1.986 1.993 -0.017 154 1,681 +33
Jan14 130612 2.010 2.010 1.971 1.974 -0.021 7 485 +1
Total Volume and Open Interest 1,433 10,365 -29
WTI Crude Oil(ICE)
Jul13 130612 94.93 96.47 94.48 95.88 +0.50 42,562 61,588 -8,217
Aug13 130612 95.09 96.67 94.67 96.10 +0.50 20,661 67,741 +5,949
Sep13 130612 95.61 96.70 95.61 96.13 +0.47 11,475 60,324 +1,639
Oct13 130612 95.36 96.42 95.29 95.85 +0.45 4,749 25,676 +363
Nov13 130612 95.01 95.75 95.01 95.40 +0.44 3,081 15,588 +57
Dec13 130612 94.35 95.40 94.29 94.85 +0.43 15,677 118,836 -285
Jan14 130612 94.10 94.45 94.10 94.31 +0.42 1,427 14,551 +324
Feb14 130612 93.93 93.93 93.80 93.80 +0.42 616 5,174 -33
Mar14 130612 93.44 93.44 93.31 93.31 +0.41 920 10,313 +21
Apr14 130612 92.83 92.83 92.83 92.83 +0.40 208 6,840 +55
May14 130612 92.43 92.43 92.43 92.43 +0.39 183 4,348 +32
Jun14 130612 91.74 92.26 91.74 92.09 +0.38 1,235 25,567 +71
Jul14 130612 91.73 91.73 91.73 91.73 +0.37 45 4,286 -10
Aug14 130612 91.34 91.34 91.34 91.34 +0.37 15 3,195 -8
Sep14 130612 90.93 90.93 90.93 90.93 +0.37 36 10,013 -23
Oct14 130612 90.56 90.56 90.56 90.56 +0.37 14 3,926 +12
Total Volume and Open Interest 105,866 551,961 +615
US Dollar Index(ICE)
Jun13 130612 81.100 81.310 80.745 80.945 -0.165 54,888 66,376 -4,375
Sep13 130612 81.310 81.510 80.945 81.168 -0.142 8,845 13,298 +4,114
Dec13 130612 81.363 81.363 81.363 81.363 -0.142 500 503 +495
Total Volume and Open Interest 64,233 80,177 +234
Australian Dollar(CME)
Jun13 130612 94.35 95.60 94.13 94.85 +0.44 125,232 156,458 -16,220
Sep13 130612 93.75 94.99 93.51 94.23 +0.43 28,506 66,117 +11,964
Dec13 130612 93.20 94.10 93.20 93.68 +0.42 21 115 +9
Total Volume and Open Interest 153,759 222,720 -4,247
British Pound(CME)
Jun13 130612 156.44 157.00 156.33 156.77 +0.35 128,786 178,076 -10,658
Sep13 130612 156.33 156.91 156.23 156.67 +0.35 14,587 24,369 +9,689
Dec13 130612 156.50 156.70 156.26 156.61 +0.35 11 263 -1
Total Volume and Open Interest 143,396 203,302 -970
Canadian Dollar(CME)
Jun13 130612 98.11 98.46 97.86 97.91 -0.22 91,642 96,334 -14,329
Sep13 130612 97.92 98.23 97.65 97.69 -0.22 26,720 39,319 +15,767
Dec13 130612 97.64 98.00 97.45 97.49 -0.22 298 3,023 +113
Mar14 130612 97.27 97.49 97.27 97.27 -0.22 4 409 -4
Total Volume and Open Interest 118,671 139,196 +1,542
Japanese Yen(CME)
Jun13 130612 104.13 105.13 103.07 104.53 +0.51 241,310 186,744 -11,139
Sep13 130612 104.16 105.18 103.13 104.58 +0.51 42,745 55,674 +18,626
Dec13 130612 103.99 105.14 103.24 104.67 +0.53 507 756 +324
Total Volume and Open Interest 284,591 243,256 +7,833
Swiss Franc(CME)
Jun13 130612 108.13 109.02 107.68 108.47 +0.29 46,356 51,878 -2,480
Sep13 130612 108.28 109.12 107.80 108.57 +0.29 6,820 8,943 +4,292
Dec13 130612 108.70 108.70 108.39 108.69 +0.30 0 3 +0
Total Volume and Open Interest 53,176 60,824 +1,812
EuroFX(CME)
Jun13 130612 133.13 133.61 132.65 133.30 +0.22 248,889 197,874 -12,912
Sep13 130612 133.21 133.67 132.72 133.36 +0.22 28,462 51,349 +14,552
Dec13 130612 133.17 133.66 132.90 133.43 +0.22 97 504 +61
Total Volume and Open Interest 277,448 249,756 +1,701
Mexican Peso(CME)
Jun13 130612 778.75 785.00 772.25 776.25 -5.00 45,800 88,350 -7,457
Jul13 130612 774.25 779.25 774.00 774.25 -5.00 0 1 +0
Total Volume and Open Interest 54,850 117,942 -1,819
Brazilian Real(CME)
Jul13 130612 468.60 468.65 461.95 463.50 -2.80 633 7,162 -96
Aug13 130612 460.90 465.40 459.45 460.60 -2.60 157 1,643 +10
Sep13 130612 461.00 462.45 456.65 457.90 -2.65 26 7,169 +4
Oct13 130612 455.20 457.95 455.20 455.20 -2.75      
Total Volume and Open Interest 816 39,027 -82
30-Year T-Bonds(CBOT)
Jun13 130612 140~190 140~270 139~230 139~250 -0~180 6,742 16,949 -2,395
Sep13 130612 139~170 139~270 138~190 138~240 -0~180 408,715 568,087 -2,251
Dec13 130612 137~230 138~020 137~160 137~160 -0~180 31 81 +24
Total Volume and Open Interest 415,488 585,117 -4,622
10-Year T-Notes(CBOT)
Jun13 130612 130~010 130~050 129~215 129~225 -0~070 37,583 67,971 -11,766
Sep13 130612 128~285 129~030 128~175 128~200 -0~070 1,363,968 2,108,388 +40,054
Dec13 130612 128~200 128~270 128~200 128~200 -0~070      
Total Volume and Open Interest 1,401,551 2,176,359 +28,288
5-Year T-Notes(CBOT)
Jun13 130612 122~212 122~236 122~164 122~176 -0~042 10,534 69,113 +2,827
Sep13 130612 122~040 122~062 121~286 121~304 -0~044 799,085 1,570,932 +17,198
Dec13 130612 121~134 121~180 121~134 121~134 -0~044      
Total Volume and Open Interest 809,619 1,640,045 +20,025
2 Year T-Notes(CBOT)
Jun13 130612 110~042 110~050 110~040 110~042 -0~004 17,490 65,425 -4,291
Sep13 130612 110~012 110~016 110~004 110~010 -0~002 240,220 785,246 +13,260
Dec13 130612 110~010 110~012 110~010 110~010 -0~002      
Total Volume and Open Interest 257,710 850,671 +8,969
Eurodollars(CME)
Jun13 130612 99.725 99.728 99.723 99.725 unch 103,245 754,931 +2,410
Sep13 130612 99.690 99.695 99.680 99.690 unch 159,844 745,678 +1,452
Dec13 130612 99.640 99.650 99.630 99.645 +0.005 197,169 849,585 -8,560
Mar14 130612 99.575 99.595 99.560 99.580 +0.005 226,168 725,436 -13,518
Jun14 130612 99.500 99.525 99.485 99.500 unch 275,313 679,875 -82
Sep14 130612 99.410 99.440 99.395 99.410 -0.005 277,872 597,127 -17,140
Dec14 130612 99.305 99.335 99.285 99.300 -0.010 255,322 706,828 -3,425
Mar15 130612 99.185 99.215 99.160 99.170 -0.015 235,024 592,757 +1,156
Jun15 130612 99.040 99.075 99.010 99.025 -0.015 234,211 717,236 +10,505
Sep15 130612 98.880 98.915 98.850 98.865 -0.015 195,378 502,351 +1,337
Dec15 130612 98.700 98.740 98.670 98.685 -0.015 196,897 596,972 -4,295
Mar16 130612 98.520 98.560 98.485 98.500 -0.015 161,518 419,044 +9,937
Jun16 130612 98.330 98.375 98.290 98.305 -0.020 144,774 347,989 +13,264
Sep16 130612 98.135 98.180 98.090 98.105 -0.020 94,070 246,194 -3,054
Dec16 130612 97.940 97.985 97.895 97.910 -0.020 75,260 162,101 -344
Mar17 130612 97.765 97.810 97.715 97.730 -0.025 50,970 153,290 -2,209
Jun17 130612 97.590 97.635 97.535 97.555 -0.025 39,452 147,593 +153
Sep17 130612 97.435 97.470 97.370 97.390 -0.030 32,120 99,972 -153
Total Volume and Open Interest 3,006,269 9,351,259 -12,560
Ultra T-Bond(CBOT)
Jun13 130612 153~00 153~10 151~14 151~19 -1~03 1,352 12,812 -1,282
Sep13 130612 151~21 151~30 149~27 150~03 -1~03 54,045 387,320 -1,160
Dec13 130612 150~03 151~06 150~03 150~03 -1~03      
Total Volume and Open Interest 55,397 400,132 -2,442
30 Day Federal Funds(CBOT)
Jun13 130612 99.908 99.908 99.905 99.905 unch 762 51,485 +219
Jul13 130612 99.895 99.900 99.890 99.895 unch 2,482 32,883 +1,201
Aug13 130612 99.890 99.890 99.885 99.885 unch 2,083 25,940 -352
Sep13 130612 99.885 99.885 99.880 99.880 unch 2,073 20,887 +68
Oct13 130612 99.880 99.880 99.875 99.875 unch 1,759 16,645 +363
Nov13 130612 99.870 99.875 99.870 99.870 unch 1,225 15,700 +197
Total Volume and Open Interest 24,717 320,759 +2,460
3-Mth Euro-Yen(CME)
Jun13 130612 99.775 99.775 99.775 99.775 unch      
Sep13 130612 99.777 99.777 99.777 99.777 unch      
Dec13 130612 99.777 99.777 99.777 99.777 unch      
Mar14 130612 99.760 99.760 99.760 99.760 unch      
Jun14 130612 99.760 99.760 99.760 99.760 unch      
Sep14 130612 99.765 99.765 99.765 99.765 unch      
Dec14 130612 99.760 99.760 99.760 99.760 unch      
Mar15 130612 99.640 99.640 99.640 99.640 unch      
Jun15 130612 99.500 99.500 99.500 99.500 unch      
Sep15 130612 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130612 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130612 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130612 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130612 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130612 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130612 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130612 99.64 99.64 99.64 99.64 unch      
Jun15 130612 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Sep13 130612 142.38 142.77 141.96 142.31 +0.01 5,712 16,987 +1,781
Dec13 130612 138.55 138.55 138.55 138.55 +0.01      
Mar14 130612 136.46 136.46 136.46 136.46 +0.01      
Total Volume and Open Interest 5,712 16,987 -14,433
Euro-Bund(EUREX)
Sep13 130612 142.65 142.95 142.47 142.79 +0.05 697,124 851,219 -2,991
Dec13 130612 140.75 141.00 140.70 140.90 +0.05 45 62 +8
Mar14 130612 140.90 140.90 140.90 140.90 +0.05 13 0 +0
Total Volume and Open Interest 697,182 851,281 -2,983
Euro-Bobl(EUREX)
Sep13 130612 125.54 125.73 125.43 125.67 +0.08 444,553 782,482 -9,540
Dec13 130612 123.95 123.95 123.95 123.95 +0.08 0 2 +0
Mar14 130612 123.95 123.95 123.95 123.95 +0.08      
Total Volume and Open Interest 444,553 782,484 -9,540
3-Mth Euribor(EUREX)
Jun13 130612 99.790 99.790 99.785 99.785 -0.005 418 3,023 +169
Sep13 130612 99.745 99.745 99.745 99.745 +0.005 423 2,094 +431
Dec13 130612 99.685 99.695 99.685 99.695 +0.015 650 1,746 +344
Total Volume and Open Interest 11,847 21,412 +11,222
Long Gilt(LIFFE)
Jun13 130612 115~00 115~16 114~32 115~12 +0~09 1,445 22,893 -13,986
Sep13 130612 114~03 114~19 113~30 114~15 +0~10 240,017 342,826 -719
Total Volume and Open Interest 241,462 365,719 -14,705
3-Mth Short Sterling(LIFFE)
Jun13 130612 99.49 99.50 99.48 99.50 unch 23,465 255,565 -1,836
Sep13 130612 99.49 99.50 99.47 99.49 0.00 145,690 303,338 -5,105
Dec13 130612 99.44 99.46 99.42 99.44 +0.00 149,798 345,365 +798
Mar14 130612 99.38 99.40 99.36 99.39 +0.01 203,692 349,773 +99
Jun14 130612 99.30 99.33 99.27 99.32 +0.01 168,579 319,417 -5,282
Sep14 130612 99.21 99.25 99.18 99.23 +0.03 143,515 236,108 -10,811
Total Volume and Open Interest 1,706,709 2,808,951 -19,585
3-Mth Euribor(LIFFE)
Jun13 130612 99.785 99.790 99.780 99.785 -0.005 42,577 510,819 +6,915
Sep13 130612 99.735 99.750 99.730 99.745 +0.005 162,951 429,771 +2,406
Dec13 130612 99.670 99.705 99.665 99.695 +0.015 203,280 549,746 +25,963
Total Volume and Open Interest 1,912,292 4,524,178 +61,859
3-Mth Aus T-Bills(SFE)
Jun13 130612 97.24 97.24 97.22 97.23 -0.01 33,772 93,732 -21,135
Sep13 130612 97.40 97.41 97.34 97.37 -0.03 43,715 263,528 -3,372
Dec13 130612 97.48 97.48 97.40 97.44 -0.04 46,187 221,019 +9,616
Mar14 130612 97.47 97.47 97.38 97.42 -0.05 35,747 141,025 +949
Jun14 130612 97.39 97.39 97.30 97.33 -0.07 13,846 85,303 -70
Sep14 130612 97.26 97.27 97.17 97.21 -0.06 5,165 71,086 +1,227
Dec14 130612 97.12 97.13 97.04 97.07 -0.07 2,112 52,203 +117
Mar15 130612 96.99 97.00 96.92 96.95 -0.07 1,223 36,091 -341
Jun15 130612 96.85 96.87 96.81 96.82 -0.07 750 4,554 +1,104
Sep15 130612 96.69 96.69 96.69 96.69 -0.08 0 855 -5
Total Volume and Open Interest 182,517 970,068 -11,915
10-Year Aus T-Bonds(SFE)
Jun13 130612 96.59 96.60 96.50 96.55 -0.04 78,025 484,203 -22,527
Sep13 130612 96.58 96.59 96.49 96.54 -0.05 23,500 41,594 +20,305
Total Volume and Open Interest 101,525 525,797 -2,222
3-Year Aus T-Bonds(SFE)
Jun13 130612 97.43 97.44 97.35 97.38 -0.06 185,017 698,411 -45,811
Sep13 130612 97.46 97.48 97.38 97.42 -0.06 50,489 56,338 +38,922
Total Volume and Open Interest 235,506 754,749 -6,889
Gold(CMX)
Jun13 130612 1375.0 1393.5 1373.7 1391.8 +14.8 367 1,734 -167
Aug13 130612 1383.5 1393.0 1383.5 1392.0 +15.0 109,059 215,088 -4,288
Oct13 130612 1377.1 1395.2 1373.9 1393.2 +15.0 806 15,363 +28
Dec13 130612 1379.5 1395.6 1374.8 1394.3 +15.0 2,482 73,588 -254
Feb14 130612 1381.0 1395.5 1377.8 1395.5 +15.0 160 13,584 +16
Apr14 130612 1380.2 1397.0 1380.2 1396.7 +14.9 245 6,721 +75
Jun14 130612 1399.5 1399.5 1396.0 1398.1 +15.0 439 11,151 +49
Aug14 130612 1399.0 1399.7 1399.0 1399.7 +15.0 15 1,329 +3
Oct14 130612 1401.4 1401.4 1401.4 1401.4 +15.0 1 852 +0
Dec14 130612 1386.9 1403.2 1385.3 1403.2 +15.0 352 10,862 -56
Feb15 130612 1405.2 1405.2 1405.2 1405.2 +15.0 0 11 +0
Apr15 130612 1407.2 1407.2 1407.2 1407.2 +14.9      
Total Volume and Open Interest 114,860 376,643 -4,501
Silver(CMX)
Jul13 130612 2157.5 2195.0 2145.5 2179.6 +15.0 39,817 66,531 -3,524
Sep13 130612 2162.5 2199.5 2155.0 2184.6 +15.0 5,134 24,281 +1,806
Dec13 130612 2180.0 2200.0 2175.5 2191.6 +15.1 2,001 24,883 +290
Mar14 130612 2197.4 2197.4 2197.4 2197.4 +15.1 1,247 4,291 +43
May14 130612 2175.0 2205.0 2175.0 2200.8 +15.1 2,170 3,833 -1,734
Jul14 130612 2208.5 2208.5 2204.1 2204.1 +15.2 163 4,083 +55
Sep14 130612 2207.4 2207.4 2207.4 2207.4 +15.2 269 840 -154
Total Volume and Open Interest 51,782 147,476 -3,352
Platinum(NYMEX)
Jul13 130612 1479.2 1490.7 1468.0 1482.3 +2.4 8,333 50,387 -1,040
Oct13 130612 1483.4 1493.0 1473.4 1486.3 +2.4 1,449 11,447 +768
Jan14 130612 1491.3 1493.2 1488.8 1488.8 +2.4 66 648 +51
Apr14 130612 1490.0 1490.0 1490.0 1490.0 +2.4 0 4 +0
Total Volume and Open Interest 9,851 62,487 -222
Palladium(NYMEX)
Jun13 130612 749.60 756.10 749.60 755.25 +4.50 24 63 -5
Sep13 130612 753.05 759.30 750.25 757.05 +4.55 3,182 35,473 +561
Dec13 130612 759.30 759.30 758.40 758.40 +4.55 70 1,710 +46
Total Volume and Open Interest 3,276 37,312 +602
Copper(CMX)
Jul13 130612 321.10 322.55 321.10 322.55 +3.05 50,453 81,768 -2,096
Sep13 130612 320.90 324.55 317.90 324.00 +3.00 15,438 52,689 +2,621
Dec13 130612 324.85 325.95 324.85 325.95 +3.00 5,896 20,360 -197
Mar14 130612 326.80 327.80 326.80 327.80 +2.95 3,100 8,785 +1,992
May14 130612 324.00 329.00 324.00 329.00 +2.95 45 1,517 -1
Total Volume and Open Interest 75,529 177,835 +2,335
DJIA Index(CBOT)
Jun13 130612 15166 15235 14978 14978 -160 98 12,758 -11
Sep13 130612 15100 15100 14910 14910 -159 71 58 -2
Dec13 130612 14833 14992 14833 14833 -159 0 2 +0
Mar14 130612 14738 14897 14738 14738 -159      
Total Volume and Open Interest 169 12,818 -13
E-mini DJIA Index(CBOT)
Jun13 130612 15140 15241 14972 14978 -160 152,115 101,740 -5,178
Sep13 130612 15072 15168 14903 14910 -159 1,471 5,157 +505
Dec13 130612 14833 14833 14833 14833 -159 30 93 +15
Mar14 130612 14738 14738 14738 14738 -159 0 2 +0
Total Volume and Open Interest 153,616 106,992 -4,658
S & P 500(CME)
Jun13 130612 1627.50 1638.00 1609.50 1609.90 -17.20 15,392 196,161 -4,192
Sep13 130612 1621.50 1632.30 1604.00 1604.00 -17.30 6,609 14,938 +5,519
Dec13 130612 1598.00 1621.30 1598.00 1598.00 -17.30 410 2,945 +384
Mar14 130612 1592.00 1615.30 1592.00 1592.00 -17.30 0 2 +0
Total Volume and Open Interest 22,411 214,046 +1,711
S & P 500 E-Mini(Globex)
Jun13 130612 1627.50 1638.25 1609.50 1610.00 -17.00 1,820,611 2,923,220 -53,629
Sep13 130612 1622.25 1632.25 1603.50 1604.00 -17.25 140,139 439,456 +91,743
Total Volume and Open Interest 1,961,232 3,369,433 +38,217
NASDAQ 100(CME)
Jun13 130612 2966.80 2980.00 2920.00 2920.30 -43.20 2,969 10,474 +1,746
Sep13 130612 2950.00 2970.00 2914.80 2914.80 -43.20 4 267 -2
Dec13 130612 2908.50 2951.80 2908.50 2908.50 -43.30      
Total Volume and Open Interest 2,973 10,741 +1,744
NASDAQ 100 E-Mini(Globex)
Jun13 130612 2965.50 2979.50 2919.50 2920.30 -43.20 242,507 376,059 -10,544
Sep13 130612 2960.00 2973.80 2914.30 2914.80 -43.20 4,950 15,783 +2,223
Total Volume and Open Interest 247,457 391,883 -8,321
S & P Midcap 400(CME)
Jun13 130612 1180.00 1180.00 1152.00 1152.40 -14.70 2 1,894 +0
Sep13 130612 1149.60 1164.40 1149.60 1149.60 -14.80      
Dec13 130612 1147.60 1162.40 1147.60 1147.60 -14.80      
Total Volume and Open Interest 2 1,894 +0
Volatility Index(CBOE)
Jun13 130612 16.45 18.47 16.35 18.25 +1.35 55,083 104,647 -9,570
Jul13 130612 17.20 18.70 17.15 18.55 +0.95 45,022 107,283 +5,964
Aug13 130612 17.85 19.00 17.80 18.80 +0.65 18,713 54,504 +399
Sep13 130612 18.55 19.48 18.40 19.35 +0.60 7,887 31,797 +1,050
Total Volume and Open Interest 138,091 366,286 +379
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130612 13010 13400 12815 13000 +15 42,519 62,575 -4,259
Sep13 130612 13145 13570 12990 13160 -5 15,944 15,134 +8,593
Total Volume and Open Interest 58,463 77,713 +4,334
Nikkei 225(SGX)
Jun13 130612 13320 13385 12930 13230 -130 239,399 288,925 +3,403
Sep13 130612 13300 13380 12965 13235 -125 34,210 63,252 +11,524
Dec13 130612 13105 13155 13105 13155 -125 522 30,116 +518
Total Volume and Open Interest 274,675 415,119 +15,568
CAC 40(EURONEXT)
Jun13 130612 3804.5 3835.0 3771.5 3794.5 -15.5 144,329 353,386 -18,926
Jul13 130612 3800.0 3827.5 3765.5 3788.0 -15.5 1,487 26,914 +219
Aug13 130612 3815.0 3825.0 3789.5 3789.5 -14.5 7 2 +0
Total Volume and Open Interest 147,669 381,572 -18,723
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 130612 8199.0 8245.0 8100.5 8147.0 -77.5 116,524 180,937 -665
Sep13 130612 8209.0 8256.0 8112.5 8157.0 -76.5 5,628 13,821 +1,113
Dec13 130612 8194.5 8264.0 8138.5 8166.0 -77.0 388 1,620 +323
Total Volume and Open Interest 122,540 196,378 +771
FT-SE 100(EURONEXT)
Jun13 130612 6291.50 6363.50 6261.00 6309.00 -22.00 129,391 635,929 +5,270
Sep13 130612 6261.00 6320.50 6219.50 6265.50 -22.50 15,042 46,190 +12,019
Dec13 130612 6266.50 6272.50 6238.50 6238.50 -22.00 7 418 +30
Total Volume and Open Interest 144,440 682,537 +17,319
SPI 200(SFE)
Jun13 130612 4757.0 4760.0 4707.0 4730.0 -35.0 27,260 292,127 -8,720
Sep13 130612 4721.0 4721.0 4674.0 4693.0 -36.0 1,143 12,319 +907
Dec13 130612 4688.0 4693.0 4688.0 4689.0 -36.0 2 2,517 -44
Total Volume and Open Interest 28,522 309,698 -7,881
FTSE MIB(ISE)
Jun13 130612 16240.00 16370.00 15980.00 16035.00 -215.00 23,124 50,338 -770
Sep13 130612 16155.00 16285.00 15910.00 15958.00 -220.00 613 2,266 +359
Dec13 130612 15871.00 15871.00 15871.00 15871.00 -220.00 1 7 +0
Total Volume and Open Interest 23,738 52,611 -411
KOSPI 200(KFE)
Jun13 130612 250.25 250.65 247.90 248.85 -1.90 280,534 86,828 -17,061
Sep13 130612 252.05 252.40 249.45 250.55 -2.15 15,363 65,718 +25,940
Dec13 130612 253.55 253.60 251.40 251.60 -2.30 6 259 +1
Total Volume and Open Interest 295,903 153,184 +8,880
GSCI(CME)
Jun13 130612 626.50 630.50 625.75 628.85 +2.85 1,461 6,120 -1,373
Jul13 130612 620.00 624.00 620.00 623.25 +2.95 1,423 4,217 +1,386
Aug13 130612 622.00 623.00 618.50 622.00 +3.00      
Total Volume and Open Interest 2,884 10,337 +13
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521