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 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130613 1540.00 1543.50 1506.50 1510.25 -30.50 93,870 199,091 -11,963
Aug13 130613 1444.00 1449.00 1421.75 1426.75 -18.50 16,253 31,925 +2,754
Sep13 130613 1357.25 1361.00 1335.00 1341.50 -17.25 4,278 16,558 +364
Nov13 130613 1314.50 1319.00 1288.00 1300.50 -13.75 80,623 289,122 +12,609
Jan14 130613 1321.00 1323.00 1294.25 1306.75 -13.75 5,539 30,590 +545
Mar14 130613 1325.00 1325.00 1295.00 1307.00 -13.75 3,806 13,004 +683
May14 130613 1320.75 1320.75 1296.25 1308.00 -12.75 1,936 13,858 +487
Jul14 130613 1327.50 1331.00 1304.00 1315.50 -12.00 584 8,040 +42
Aug14 130613 1301.25 1313.25 1301.25 1301.25 -12.00 0 63 +0
Sep14 130613 1285.25 1297.25 1285.25 1285.25 -12.00 0 20 +0
Nov14 130613 1282.00 1290.00 1264.00 1280.50 -3.75 859 10,173 +91
Jan15 130613 1281.75 1285.50 1281.75 1281.75 -3.75 0 31 +0
Mar15 130613 1278.00 1281.75 1278.00 1278.00 -3.75 0 4 +0
May15 130613 1275.00 1278.75 1275.00 1275.00 -3.75      
Total Volume and Open Interest 207,754 612,808 +5,615
Soybean Meal(CBOT)
Jul13 130613 461.60 463.70 451.00 452.60 -8.80 56,889 101,046 -7,622
Aug13 130613 430.10 432.10 422.00 424.60 -5.00 17,601 34,315 +3,442
Sep13 130613 411.00 412.50 402.40 405.50 -4.90 10,211 24,559 +1,782
Oct13 130613 394.90 394.90 383.50 388.00 -4.30 5,194 16,402 -681
Dec13 130613 390.00 393.00 380.90 386.50 -3.40 43,578 108,518 +10,900
Jan14 130613 392.20 392.20 382.50 387.90 -3.30 1,784 7,325 +293
Mar14 130613 393.90 395.60 383.00 388.70 -4.20 1,889 5,893 +608
May14 130613 389.70 392.10 385.50 388.30 -3.80 787 4,505 +32
Jul14 130613 396.80 397.40 386.30 390.90 -3.70 460 2,213 +54
Aug14 130613 389.50 393.10 389.50 389.50 -3.60 0 57 +0
Total Volume and Open Interest 138,411 305,361 +8,823
Soybean Oil(CBOT)
Jul13 130613 48.11 48.30 47.70 47.84 -0.27 56,062 120,848 -11,931
Aug13 130613 48.07 48.25 47.67 47.81 -0.26 14,065 42,055 +1,593
Sep13 130613 47.90 48.01 47.50 47.65 -0.25 5,373 22,447 -101
Oct13 130613 47.42 47.72 47.11 47.34 -0.24 3,798 18,790 -491
Dec13 130613 47.42 47.56 46.85 47.16 -0.26 43,751 127,431 +6,178
Jan14 130613 47.32 47.51 46.86 47.12 -0.26 2,404 16,392 +323
Mar14 130613 47.27 47.48 46.86 47.12 -0.29 1,049 8,709 +274
May14 130613 47.19 47.41 46.98 47.16 -0.25 344 4,359 +16
Jul14 130613 47.25 47.55 47.18 47.27 -0.22 109 4,273 +13
Aug14 130613 47.23 47.45 47.23 47.23 -0.22 0 455 +0
Total Volume and Open Interest 126,974 367,757 -4,112
Canola(WCE)
Jul13 130613 599.0 602.9 596.0 596.5 -6.0 7,957 29,943 -4,640
Nov13 130613 556.8 556.8 550.0 551.0 -5.8 12,794 95,521 +2,933
Jan14 130613 558.9 559.0 552.2 553.2 -5.8 1,033 6,848 +467
Mar14 130613 555.0 555.0 549.7 549.7 -5.6 40 963 +25
May14 130613 549.9 549.9 545.7 545.7 -5.6 15 294 +11
Total Volume and Open Interest 21,839 133,576 -1,204
Corn(CBOT)
Jul13 130613 652.00 653.00 640.50 643.50 -7.25 111,234 308,852 -17,179
Sep13 130613 575.75 576.25 565.25 570.50 -4.50 65,925 253,974 +21,832
Dec13 130613 538.25 539.00 529.00 535.25 -2.25 70,619 481,330 +4,459
Mar14 130613 549.50 549.50 540.00 546.50 -1.75 9,247 59,250 +1,538
May14 130613 555.50 556.00 548.50 554.00 -1.25 1,445 17,888 +209
Jul14 130613 562.50 562.50 554.75 560.75 -1.50 2,171 33,072 +418
Sep14 130613 554.00 554.50 546.00 553.25 -1.25 268 4,208 +197
Dec14 130613 552.00 553.50 543.75 549.75 -1.50 2,863 54,019 +550
Mar15 130613 551.75 558.00 551.75 556.50 -1.50 53 1,021 +40
May15 130613 560.50 561.75 560.50 560.50 -1.25 0 39 +0
Total Volume and Open Interest 263,828 1,217,400 +12,065
Wheat(CBOT)
Jul13 130613 683.00 687.00 675.00 685.50 +2.50 64,154 140,363 -17,562
Sep13 130613 691.25 694.75 683.00 693.75 +2.75 35,361 111,945 +9,035
Dec13 130613 705.00 708.00 696.75 706.75 +1.50 17,662 110,187 +557
Mar14 130613 717.00 722.00 711.00 720.75 +1.75 2,185 22,588 -91
May14 130613 730.25 731.75 721.75 731.00 +1.75 314 3,135 +116
Jul14 130613 735.75 738.50 728.00 737.25 +1.50 1,300 22,425 -30
Total Volume and Open Interest 121,454 418,531 -7,810
Wheat(KCBT)
Jul13 130613 717.00 719.75 709.25 718.50 +2.00 18,435 52,957 -7,610
Sep13 130613 722.00 724.25 713.50 723.75 +3.00 13,475 42,471 +3,453
Dec13 130613 738.75 741.75 731.50 741.50 +2.75 3,841 28,267 +328
Mar14 130613 750.00 755.00 745.00 754.50 +3.25 276 4,606 -4
May14 130613 759.00 763.00 753.50 763.00 +3.50 164 1,006 +78
Jul14 130613 764.50 767.25 758.25 767.25 +3.00 216 6,026 +29
Total Volume and Open Interest 36,441 135,613 -3,712
Wheat(MGE)
Jul13 130613 806.25 816.75 804.00 812.00 +5.75 3,093 13,078 -691
Sep13 130613 788.25 799.50 788.00 795.00 +5.00 2,071 12,115 +552
Dec13 130613 796.75 805.50 796.00 802.00 +4.75 584 9,547 +109
Mar14 130613 810.00 818.50 810.00 815.25 +5.25 41 1,511 -4
May14 130613 819.00 825.00 817.25 821.50 +5.25 22 336 -9
Total Volume and Open Interest 5,831 36,683 -39
Oats(CBOT)
Jul13 130613 403.00 410.00 400.00 408.25 +5.00 781 4,053 -282
Sep13 130613 387.50 394.00 387.25 392.00 +1.75 67 1,803 +17
Dec13 130613 381.00 387.75 378.75 384.50 +2.00 1,262 3,697 +864
Mar14 130613 385.00 387.00 385.00 387.00 +1.25 12 135 +2
Total Volume and Open Interest 2,122 9,688 +601
Rough Rice(CBOT)
Jul13 130613 16.26 16.60 16.26 16.57 +0.28 1,053 6,726 -394
Sep13 130613 16.28 16.47 16.27 16.46 +0.14 887 3,485 +655
Nov13 130613 16.47 16.65 16.47 16.64 +0.18 78 533 +48
Jan14 130613 16.59 16.78 16.59 16.78 +0.19 4 46 +1
Total Volume and Open Interest 2,024 10,793 +312
Live Cattle(CME)
Jun13 130613 120.000 120.230 119.500 119.850 -0.300 4,583 16,888 -1,765
Aug13 130613 119.635 119.900 118.885 119.080 -0.455 20,037 145,532 +151
Oct13 130613 123.150 123.450 122.500 122.850 -0.285 7,910 63,329 +220
Dec13 130613 125.500 125.750 124.930 125.430 -0.150 7,786 45,014 +408
Feb14 130613 126.980 126.980 126.135 126.700 -0.200 1,758 16,072 +285
Apr14 130613 128.075 128.350 127.635 128.100 -0.350 384 8,989 +93
Total Volume and Open Interest 42,542 297,040 -566
Feeder Cattle(CME)
Aug13 130613 145.600 146.130 144.825 145.485 -0.450 2,733 22,644 +40
Sep13 130613 147.535 148.200 147.000 147.750 -0.185 554 3,190 -16
Oct13 130613 149.735 149.900 148.750 149.350 -0.400 662 3,086 -45
Nov13 130613 151.300 151.500 150.300 151.235 -0.300 643 2,265 -50
Jan14 130613 151.650 151.825 150.630 151.050 -0.885 373 728 -16
Mar14 130613 151.325 151.750 151.325 151.750 -0.500 38 92 +15
Apr14 130613 153.035 153.035 152.000 152.000 unch 15 37 +0
Total Volume and Open Interest 5,032 32,068 -58
Lean Hogs(CME)
Jun13 130613 101.450 101.980 101.100 101.580 +0.630 4,809 11,405 -1,895
Jul13 130613 99.750 99.785 98.500 98.650 -0.530 33,144 60,083 -4,289
Aug13 130613 97.330 97.700 96.980 97.300 -0.300 27,903 71,735 +6,638
Oct13 130613 84.700 84.900 84.480 84.550 -0.200 11,007 52,987 +1,147
Dec13 130613 81.650 81.700 81.225 81.600 -0.050 6,579 43,722 +1,006
Feb14 130613 83.580 83.700 83.050 83.500 -0.300 1,692 17,014 +62
Apr14 130613 85.285 85.350 84.730 84.930 -0.520 846 13,917 +253
May14 130613 90.135 90.135 89.850 90.000 -0.350 8 393 +3
Total Volume and Open Interest 86,183 278,361 +2,969
Class III Milk(CME)
Jun13 130613 18.00 18.03 17.95 18.00 -0.04 179 3,705 -24
Jul13 130613 18.03 18.22 17.93 18.09 +0.01 437 4,043 +59
Aug13 130613 18.70 18.77 18.56 18.65 -0.04 448 3,367 +120
Sep13 130613 18.91 18.94 18.80 18.83 -0.08 147 2,587 +45
Oct13 130613 18.74 18.84 18.73 18.78 -0.04 47 1,954 +30
Total Volume and Open Interest 1,329 21,077 +263
Cocoa(ICE)
Jul13 130613 2369 2369 2303 2308 -64 15,569 25,480 -7,057
Sep13 130613 2370 2376 2303 2310 -68 21,769 93,663 +8,616
Dec13 130613 2369 2373 2308 2314 -67 2,726 37,328 +153
Mar14 130613 2380 2380 2316 2321 -65 1,625 35,556 +58
May14 130613 2368 2368 2324 2328 -62 236 11,276 +48
Jul14 130613 2331 2347 2331 2336 -57 160 3,533 -61
Sep14 130613 2348 2348 2340 2340 -57 4 3,282 -3
Total Volume and Open Interest 42,127 210,543 +1,780
Coffee "C"(ICE)
Jul13 130613 122.70 124.10 121.35 123.70 +0.95 29,124 56,671 -6,046
Sep13 130613 124.40 125.75 123.05 125.40 +0.95 23,094 78,123 +6,171
Dec13 130613 127.60 129.05 126.55 128.75 +0.95 6,093 26,250 +338
Mar14 130613 131.00 132.35 129.90 132.05 +0.90 809 9,481 +58
May14 130613 133.45 134.55 132.00 134.15 +1.05 98 5,078 -13
Jul14 130613 134.95 136.25 134.00 136.10 +1.10 37 1,649 +6
Total Volume and Open Interest 59,312 180,237 +545
Orange Juice(ICE)
Jul13 130613 148.20 148.70 145.25 145.65 -2.95 1,746 13,930 -906
Sep13 130613 148.00 148.40 145.30 145.75 -2.90 1,399 8,215 +1,190
Nov13 130613 147.00 147.15 145.30 145.75 -2.85 49 998 -6
Jan14 130613 147.00 147.10 145.65 145.75 -2.95 43 369 +11
Mar14 130613 147.00 147.00 145.75 145.75 -3.10 32 58 +32
May14 130613 145.60 145.60 145.60 145.60 -3.10 32 32 +32
Total Volume and Open Interest 3,321 23,622 +373
Sugar #11(ICE)
Jul13 130613 16.21 16.35 16.17 16.24 +0.03 94,775 306,795 -18,325
Oct13 130613 16.54 16.65 16.48 16.53 -0.04 72,324 346,565 +18,813
Mar14 130613 17.51 17.60 17.44 17.49 -0.04 15,799 137,337 +2,621
May14 130613 17.58 17.68 17.51 17.57 -0.05 3,698 32,431 +145
Jul14 130613 17.67 17.76 17.59 17.65 -0.06 4,192 53,837 +270
Oct14 130613 17.92 18.00 17.84 17.88 -0.09 1,562 26,684 +682
Mar15 130613 18.34 18.40 18.27 18.29 -0.10 252 14,161 -28
May15 130613 18.21 18.21 18.15 18.17 -0.08 105 1,759 +8
Total Volume and Open Interest 192,822 926,315 +4,241
London Cocoa(LCE)
Jul13 130613 1537 1537 1502 1506 -42 4,603 52,757 -2,511
Sep13 130613 1542 1543 1510 1513 -40 6,510 49,352 +1,531
Dec13 130613 1539 1539 1509 1513 -36 2,527 59,152 +293
Mar14 130613 1524 1528 1507 1510 -36 1,390 56,470 +546
May14 130613 1534 1534 1512 1512 -36 629 14,715 +267
Jul14 130613 1539 1539 1517 1517 -36 305 5,383 +125
Sep14 130613 1529 1529 1522 1522 -35 0 2,282 +0
Total Volume and Open Interest 15,972 241,228 +251
London Sugar(LCE)
Aug13 130613 475.50 477.00 472.60 473.30 -1.80 3,382 39,079 +101
Oct13 130613 464.50 465.90 463.00 463.50 -1.20 1,355 20,884 +411
Dec13 130613 470.10 471.00 468.60 468.90 -1.30 521 7,510 -56
Mar14 130613 476.50 477.60 475.10 475.30 -1.50 238 7,062 -236
May14 130613 481.00 481.40 480.00 480.00 -1.00 30 3,080 +15
Total Volume and Open Interest 5,546 79,854 +312
Cotton(ICE)
Jul13 130613 90.00 91.82 88.43 91.72 +1.66 36,660 67,622 -7,077
Oct13 130613 88.06 90.13 88.06 90.13 +0.82 104 183 +10
Dec13 130613 87.91 89.28 86.43 89.15 +1.08 25,949 108,874 +9,873
Mar14 130613 87.42 88.95 86.48 88.88 +1.29 1,680 6,279 +619
May14 130613 87.26 88.75 86.55 88.68 +1.16 285 1,009 +17
Jul14 130613 87.24 88.77 86.74 88.61 +1.04 254 2,019 +88
Total Volume and Open Interest 64,966 186,875 +3,551
Lumber(CME)
Jul13 130613 290.6 292.4 283.6 286.1 -6.5 786 2,602 -344
Sep13 130613 295.0 295.0 287.0 289.1 -7.0 624 3,418 +294
Nov13 130613 295.1 297.0 292.0 294.0 -5.7 49 596 +14
Jan14 130613 304.5 304.5 300.0 304.0 -6.0 0 31 +0
Total Volume and Open Interest 1,461 6,664 -35
Crude Oil(NYM)
Jul13 130613 95.77 96.92 95.02 96.69 +0.81 257,474 155,860 -25,387
Aug13 130613 95.99 97.14 95.24 96.92 +0.82 95,580 220,121 +12,946
Sep13 130613 95.98 97.16 95.30 96.95 +0.82 63,942 203,051 +8,330
Oct13 130613 95.28 96.85 95.09 96.66 +0.81 26,784 105,695 +2,899
Nov13 130613 95.26 96.39 94.65 96.20 +0.80 15,408 69,687 +2,964
Dec13 130613 94.60 95.83 94.08 95.63 +0.78 51,635 244,364 -2,792
Jan14 130613 94.06 95.22 93.61 95.07 +0.76 9,758 54,321 +660
Feb14 130613 93.50 94.73 93.08 94.56 +0.76 5,864 25,307 -981
Mar14 130613 92.86 94.11 92.60 94.07 +0.76 9,112 43,192 +1,957
Apr14 130613 92.73 93.58 92.21 93.58 +0.75 1,844 24,133 +660
May14 130613 92.34 93.16 92.21 93.16 +0.73 1,146 23,234 +201
Jun14 130613 91.92 93.01 91.36 92.80 +0.71 13,222 98,268 +1,319
Jul14 130613 92.42 92.42 92.42 92.42 +0.69 1,070 30,106 -76
Aug14 130613 92.02 92.02 92.02 92.02 +0.68 342 19,324 +70
Sep14 130613 91.61 91.61 91.61 91.61 +0.68 1,321 31,083 -188
Oct14 130613 91.23 91.23 91.23 91.23 +0.67 833 16,142 +467
Total Volume and Open Interest 582,901 1,815,904 +4,662
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130613 95.750 96.925 95.050 96.700 +0.825 5,330 1,832 -15
Aug13 130613 95.800 97.125 95.300 96.925 +0.825 359 743 +51
Sep13 130613 95.775 97.000 95.625 96.950 +0.825 93 386 +48
Oct13 130613 95.825 96.675 95.600 96.650 +0.800 67 274 +61
Nov13 130613 96.200 96.200 95.175 96.200 +0.800 0 18 +0
Dec13 130613 95.625 95.625 94.650 95.625 +0.775 27 76 +16
Jan14 130613 95.075 95.075 95.075 95.075 +0.775      
Feb14 130613 94.550 94.550 94.550 94.550 +0.750      
Mar14 130613 94.075 94.075 94.075 94.075 +0.775      
Total Volume and Open Interest 5,876 3,426 +161
Heating Oil(NYM)
Jul13 130613 288.95 294.93 286.90 293.95 +4.43 53,421 80,683 -6,511
Aug13 130613 289.07 294.99 287.24 294.04 +4.25 25,248 53,655 +3,791
Sep13 130613 289.65 295.31 288.05 294.39 +3.96 14,847 47,532 +2,246
Oct13 130613 290.30 295.59 288.54 294.72 +3.74 5,749 24,261 +535
Nov13 130613 290.33 295.87 289.15 295.13 +3.58 3,180 13,821 +652
Dec13 130613 291.10 296.24 289.55 295.40 +3.49 6,975 35,272 +96
Jan14 130613 291.06 296.51 291.06 295.94 +3.40 1,069 7,763 +91
Feb14 130613 290.86 296.03 290.86 296.03 +3.24 478 2,910 -186
Mar14 130613 290.54 295.31 290.54 295.31 +3.09 786 5,503 +231
Apr14 130613 289.25 294.14 289.25 293.96 +2.91 277 10,660 -11
May14 130613 289.88 292.67 289.88 292.67 +2.69 66 1,834 +36
Jun14 130613 287.35 292.06 287.35 291.49 +2.53 187 9,635 +124
Jul14 130613 288.53 290.89 288.10 290.89 +2.41 15 980 +4
Aug14 130613 288.03 291.40 287.50 290.39 +2.31 6 346 +6
Total Volume and Open Interest 112,324 300,847 +1,097
Gasoline(NYMEX)
Jul13 130613 281.10 286.81 279.80 286.13 +5.12 58,094 82,439 -2,700
Aug13 130613 280.15 285.51 278.76 284.89 +4.73 35,902 46,909 +2,707
Sep13 130613 278.50 283.49 277.20 283.06 +4.51 19,026 46,725 +1,465
Oct13 130613 265.55 270.18 264.51 269.86 +4.34 8,775 28,958 +608
Nov13 130613 262.66 266.84 261.60 266.71 +4.10 7,311 29,642 +1,022
Dec13 130613 260.16 264.65 259.22 264.49 +3.90 5,797 23,476 +9
Jan14 130613 259.01 263.71 259.01 263.71 +3.82 1,473 9,039 +234
Feb14 130613 264.19 264.19 264.19 264.19 +3.78 728 2,174 +101
Mar14 130613 262.19 265.50 262.19 265.50 +3.72 299 4,772 -59
Apr14 130613 281.47 281.47 281.47 281.47 +3.69 182 2,168 +155
Total Volume and Open Interest 137,987 281,707 +3,769
e-miNY RBOB Gasoline(NYM)
Jul13 130613 286.10 286.13 286.10 286.10 +5.10      
Aug13 130613 284.90 284.90 284.89 284.90 +4.70      
Sep13 130613 283.10 283.10 283.06 283.10 +4.50      
Oct13 130613 269.90 269.90 269.86 269.90 +4.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130613 3.773 3.850 3.715 3.814 +0.037 157,301 197,418 -22,172
Aug13 130613 3.794 3.872 3.738 3.837 +0.040 75,412 105,025 +1,579
Sep13 130613 3.795 3.872 3.741 3.840 +0.041 72,111 170,505 +15,251
Oct13 130613 3.812 3.885 3.758 3.855 +0.039 26,622 163,879 -1,554
Nov13 130613 3.889 3.954 3.841 3.934 +0.037 15,305 80,881 +805
Dec13 130613 4.045 4.109 4.008 4.093 +0.031 9,634 56,180 -1,706
Jan14 130613 4.141 4.197 4.092 4.173 +0.028 27,890 132,732 +3,454
Feb14 130613 4.125 4.177 4.088 4.166 +0.029 4,409 33,273 -1,215
Mar14 130613 4.051 4.135 4.038 4.121 +0.030 11,093 80,015 +2,511
Apr14 130613 3.931 3.983 3.900 3.972 +0.028 5,479 115,650 -165
May14 130613 3.935 3.982 3.911 3.976 +0.028 1,134 22,791 +293
Jun14 130613 3.967 4.010 3.950 4.007 +0.028 819 20,837 +128
Jul14 130613 4.000 4.041 3.970 4.039 +0.028 431 14,482 +104
Aug14 130613 4.015 4.055 3.989 4.055 +0.028 348 14,093 -14
Sep14 130613 4.003 4.055 3.995 4.055 +0.028 351 18,443 +105
Oct14 130613 4.015 4.083 4.003 4.073 +0.027 3,156 59,838 -271
Total Volume and Open Interest 419,830 1,433,839 -1,250
Brent Crude Oil(ICE)
Jul13 130613 103.33 104.26 102.75 104.25 +0.76 156,110 64,452 -26,899
Aug13 130613 103.47 105.13 102.78 104.95 +1.39 236,113 302,595 +9,775
Sep13 130613 103.11 104.80 102.50 104.62 +1.36 105,441 204,719 +10,525
Oct13 130613 102.74 104.40 102.12 104.23 +1.32 38,740 109,535 +2,264
Nov13 130613 102.40 104.03 101.82 103.86 +1.28 21,583 59,974 +2,509
Dec13 130613 102.09 103.68 101.47 103.51 +1.24 70,627 186,806 -667
Jan14 130613 101.57 103.31 101.30 103.18 +1.22 5,241 49,298 -597
Feb14 130613 101.26 102.98 100.99 102.85 +1.20 2,305 28,156 +370
Mar14 130613 100.95 102.64 100.66 102.51 +1.19 4,095 33,269 +10
Apr14 130613 102.17 102.17 102.17 102.17 +1.17 1,578 36,022 +478
May14 130613 101.81 101.81 101.81 101.81 +1.16 1,217 16,337 +367
Jun14 130613 100.00 101.62 99.74 101.44 +1.13 13,461 81,714 -160
Jul14 130613 101.12 101.12 101.12 101.12 +1.09 837 15,851 +116
Aug14 130613 100.78 100.78 100.78 100.78 +1.07 339 20,167 +156
Total Volume and Open Interest 683,696 1,531,353 +805
Gas Oil(ICE)
Jul13 130613 870.00 889.00 864.50 879.00 +6.00 96,602 162,990 +2,692
Aug13 130613 870.25 889.25 865.75 879.25 +4.50 59,471 123,739 +7,681
Sep13 130613 872.75 889.75 868.25 880.25 +2.75 33,565 96,170 +6,563
Oct13 130613 874.25 890.00 869.75 881.00 +2.00 15,164 37,942 +587
Nov13 130613 873.25 890.00 870.50 881.50 +1.75 6,783 33,103 +1,295
Dec13 130613 875.00 889.75 870.50 881.25 +1.50 20,168 69,413 +1,361
Jan14 130613 874.00 889.75 871.50 881.50 +1.25 2,308 22,872 -265
Feb14 130613 873.25 888.75 871.25 880.75 +1.00 1,284 19,209 +265
Mar14 130613 873.50 886.75 869.50 878.75 +0.75 1,518 15,494 +252
Apr14 130613 868.75 883.50 866.75 875.75 +0.75 719 8,999 -245
Total Volume and Open Interest 274,019 679,987 +5,614
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130613 2.436 2.475 2.436 2.461 +0.030 497 1,182 -85
Aug13 130613 2.343 2.383 2.343 2.374 +0.030 565 2,309 +28
Sep13 130613 2.210 2.243 2.210 2.230 +0.019 533 2,551 -15
Oct13 130613 2.078 2.083 2.070 2.079 +0.003 426 1,240 -3
Nov13 130613 2.025 2.026 2.011 2.016 -0.020 298 818 +23
Dec13 130613 2.000 2.000 1.980 1.984 -0.009 172 1,668 -13
Jan14 130613 1.965 1.978 1.965 1.965 -0.009 22 483 -2
Total Volume and Open Interest 2,518 10,300 -65
WTI Crude Oil(ICE)
Jul13 130613 95.69 96.92 95.03 96.69 +0.81 49,069 54,619 -6,969
Aug13 130613 96.05 97.15 95.25 96.92 +0.82 27,980 72,302 +4,561
Sep13 130613 95.83 97.16 95.36 96.95 +0.82 16,015 62,109 +1,785
Oct13 130613 95.63 96.74 95.06 96.66 +0.81 7,177 24,622 -1,054
Nov13 130613 94.90 96.23 94.90 96.20 +0.80 3,048 15,668 +80
Dec13 130613 94.39 95.82 94.13 95.63 +0.78 15,707 118,642 -194
Jan14 130613 94.99 95.07 94.99 95.07 +0.76 1,290 14,876 +325
Feb14 130613 94.00 94.56 94.00 94.56 +0.76 903 5,346 +172
Mar14 130613 93.55 94.07 93.52 94.07 +0.76 1,557 11,224 +911
Apr14 130613 93.58 93.58 93.58 93.58 +0.75 300 6,966 +126
May14 130613 93.16 93.16 93.16 93.16 +0.73 169 4,361 +13
Jun14 130613 92.01 93.01 91.90 92.80 +0.71 1,734 25,758 +191
Jul14 130613 92.42 92.42 92.42 92.42 +0.69 37 4,291 +5
Aug14 130613 92.02 92.02 92.02 92.02 +0.68 7 3,196 +1
Sep14 130613 91.61 91.61 91.61 91.61 +0.68 54 10,020 +7
Oct14 130613 91.23 91.23 91.23 91.23 +0.67 5 3,927 +1
Total Volume and Open Interest 129,085 552,790 +829
US Dollar Index(ICE)
Jun13 130613 80.865 80.980 80.505 80.743 -0.202 59,581 60,253 -6,123
Sep13 130613 81.050 81.210 80.710 80.963 -0.205 13,528 18,559 +5,261
Dec13 130613 81.158 81.158 81.158 81.158 -0.205 0 503 +0
Total Volume and Open Interest 73,109 79,315 -862
Australian Dollar(CME)
Jun13 130613 94.75 96.58 94.27 96.05 +1.20 181,232 144,564 -11,894
Sep13 130613 94.13 95.93 93.66 95.41 +1.18 61,570 95,350 +29,233
Dec13 130613 93.40 95.00 93.40 94.85 +1.17 12 122 +7
Total Volume and Open Interest 242,815 240,067 +17,347
British Pound(CME)
Jun13 130613 156.80 157.38 156.46 156.97 +0.20 190,058 157,240 -20,836
Sep13 130613 156.71 157.28 156.37 156.87 +0.20 52,513 61,080 +36,711
Dec13 130613 156.73 157.00 156.40 156.81 +0.20 3 262 -1
Total Volume and Open Interest 242,574 219,176 +15,874
Canadian Dollar(CME)
Jun13 130613 97.93 98.56 97.78 98.20 +0.29 93,062 83,731 -12,603
Sep13 130613 97.73 98.34 97.57 97.98 +0.29 30,208 58,445 +19,126
Dec13 130613 97.60 98.10 97.40 97.77 +0.28 233 3,032 +9
Mar14 130613 97.54 97.54 97.27 97.54 +0.27 5 411 +2
Total Volume and Open Interest 123,510 145,729 +6,533
Japanese Yen(CME)
Jun13 130613 104.30 106.63 104.21 105.43 +0.90 409,973 154,187 -32,557
Sep13 130613 104.35 106.69 104.26 105.48 +0.90 82,884 88,521 +32,847
Dec13 130613 104.71 106.70 104.67 105.57 +0.90 201 834 +78
Total Volume and Open Interest 493,062 243,644 +388
Swiss Franc(CME)
Jun13 130613 108.64 109.52 108.01 108.49 +0.02 59,376 49,213 -2,665
Sep13 130613 108.74 109.62 108.12 108.59 +0.02 12,174 16,028 +7,085
Dec13 130613 109.63 109.63 108.69 108.71 +0.02 0 3 +0
Total Volume and Open Interest 71,550 65,244 +4,420
EuroFX(CME)
Jun13 130613 133.38 133.91 132.78 133.46 +0.16 324,546 183,150 -14,724
Sep13 130613 133.47 133.98 132.85 133.52 +0.16 58,974 76,662 +25,313
Dec13 130613 133.67 133.98 133.01 133.59 +0.16 185 574 +70
Total Volume and Open Interest 383,709 260,418 +10,662
Mexican Peso(CME)
Jun13 130613 773.25 792.00 771.25 784.75 +8.50 58,879 82,322 -6,028
Jul13 130613 782.75 782.75 774.25 782.75 +8.50 0 1 +0
Total Volume and Open Interest 74,468 119,757 +1,815
Brazilian Real(CME)
Jul13 130613 466.50 470.00 464.95 465.45 +1.95 2,325 7,724 +562
Aug13 130613 463.10 466.80 462.10 462.60 +2.00 992 1,885 +242
Sep13 130613 457.90 464.00 457.90 459.25 +1.35 108 7,190 +21
Oct13 130613 456.50 456.50 455.20 456.50 +1.30      
Total Volume and Open Interest 3,425 39,852 +825
30-Year T-Bonds(CBOT)
Jun13 130613 139~300 141~010 139~250 140~230 +0~300 5,540 15,744 -1,205
Sep13 130613 138~250 140~140 138~220 139~230 +0~310 594,918 564,801 -3,286
Dec13 130613 138~050 138~270 137~160 138~130 +0~290 75 108 +27
Total Volume and Open Interest 600,533 580,653 -4,464
10-Year T-Notes(CBOT)
Jun13 130613 129~225 130~160 129~215 130~020 +0~115 54,517 51,141 -16,830
Sep13 130613 128~200 129~145 128~180 129~005 +0~125 2,067,984 2,109,855 +1,467
Dec13 130613 129~005 129~005 128~200 129~005 +0~125      
Total Volume and Open Interest 2,122,501 2,160,996 -15,363
5-Year T-Notes(CBOT)
Jun13 130613 122~222 122~310 122~176 122~246 +0~070 16,961 65,147 -3,966
Sep13 130613 121~300 122~142 121~286 122~060 +0~074 1,127,439 1,464,820 -106,112
Dec13 130613 121~210 121~210 121~134 121~210 +0~074      
Total Volume and Open Interest 1,144,400 1,529,967 -110,078
2 Year T-Notes(CBOT)
Jun13 130613 110~042 110~064 110~042 110~052 +0~010 18,095 57,745 -7,680
Sep13 130613 110~006 110~040 110~006 110~020 +0~010 367,592 761,142 -24,104
Dec13 130613 110~020 110~020 110~010 110~020 +0~010      
Total Volume and Open Interest 385,687 818,887 -31,784
Eurodollars(CME)
Jun13 130613 99.725 99.728 99.723 99.725 unch 165,573 734,787 -20,144
Sep13 130613 99.695 99.710 99.685 99.700 +0.010 275,761 753,510 +7,832
Dec13 130613 99.645 99.675 99.640 99.665 +0.020 425,504 826,434 -23,151
Mar14 130613 99.580 99.630 99.580 99.610 +0.030 419,924 749,684 +24,248
Jun14 130613 99.500 99.575 99.500 99.540 +0.040 452,537 645,719 -34,156
Sep14 130613 99.410 99.505 99.410 99.455 +0.045 458,333 631,101 +33,974
Dec14 130613 99.295 99.410 99.295 99.345 +0.045 409,349 702,791 -4,037
Mar15 130613 99.165 99.295 99.165 99.220 +0.050 311,620 594,333 +1,576
Jun15 130613 99.015 99.155 99.010 99.075 +0.050 332,839 711,918 -5,318
Sep15 130613 98.850 99.005 98.850 98.915 +0.050 277,576 499,758 -2,593
Dec15 130613 98.670 98.835 98.670 98.740 +0.055 240,702 593,776 -3,196
Mar16 130613 98.485 98.655 98.485 98.560 +0.060 228,806 417,413 -1,631
Jun16 130613 98.295 98.465 98.285 98.375 +0.070 212,548 354,316 +6,327
Sep16 130613 98.095 98.270 98.090 98.180 +0.075 157,149 258,177 +11,983
Dec16 130613 97.900 98.070 97.895 97.990 +0.080 139,700 163,386 +1,285
Mar17 130613 97.720 97.895 97.715 97.815 +0.085 75,247 152,072 -1,218
Jun17 130613 97.535 97.715 97.535 97.640 +0.085 62,340 146,079 -1,514
Sep17 130613 97.380 97.550 97.380 97.480 +0.090 48,301 102,293 +2,321
Total Volume and Open Interest 4,780,586 9,343,925 -7,334
Ultra T-Bond(CBOT)
Jun13 130613 152~14 153~06 152~09 153~00 +1~13 2,920 12,051 -761
Sep13 130613 150~09 152~13 150~03 151~16 +1~13 85,076 386,156 -1,164
Dec13 130613 151~16 151~16 151~16 151~16 +1~13      
Total Volume and Open Interest 87,996 398,207 -1,925
30 Day Federal Funds(CBOT)
Jun13 130613 99.910 99.910 99.905 99.908 +0.003 116 51,462 -23
Jul13 130613 99.895 99.900 99.895 99.895 unch 1,400 33,631 +748
Aug13 130613 99.885 99.890 99.885 99.885 unch 323 26,051 +111
Sep13 130613 99.875 99.885 99.875 99.880 unch 904 20,778 -109
Oct13 130613 99.870 99.885 99.870 99.880 +0.005 1,123 16,546 -99
Nov13 130613 99.865 99.880 99.865 99.875 +0.005 1,663 15,844 +144
Total Volume and Open Interest 30,507 324,031 +3,272
3-Mth Euro-Yen(CME)
Jun13 130613 99.775 99.775 99.775 99.775 unch      
Sep13 130613 99.777 99.777 99.777 99.777 unch      
Dec13 130613 99.777 99.777 99.777 99.777 unch      
Mar14 130613 99.760 99.760 99.760 99.760 unch      
Jun14 130613 99.760 99.760 99.760 99.760 unch      
Sep14 130613 99.765 99.765 99.765 99.765 unch      
Dec14 130613 99.760 99.760 99.760 99.760 unch      
Mar15 130613 99.640 99.640 99.640 99.640 unch      
Jun15 130613 99.500 99.500 99.500 99.500 unch      
Sep15 130613 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130613 99.76 99.78 99.76 99.78 unch 0 120 +0
Dec13 130613 99.78 99.78 99.78 99.78 unch 10 412 +10
Mar14 130613 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130613 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130613 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130613 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130613 99.64 99.64 99.64 99.64 unch      
Jun15 130613 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 121 1,577 +9
Japanese Gov't Bonds(SGX)
Sep13 130613 142.40 143.16 142.30 142.41 +0.10 1,805 17,125 +138
Dec13 130613 138.65 138.65 138.65 138.65 +0.10      
Mar14 130613 136.56 136.56 136.56 136.56 +0.10      
Total Volume and Open Interest 1,805 17,125 +138
Euro-Bund(EUREX)
Sep13 130613 143.00 143.41 142.91 143.19 +0.40 1,171,600 859,734 +8,515
Dec13 130613 142.06 142.06 141.10 141.32 +0.42 19 69 +7
Mar14 130613 141.32 141.32 141.32 141.32 +0.42      
Total Volume and Open Interest 1,171,619 859,803 +8,522
Euro-Bobl(EUREX)
Sep13 130613 125.73 126.06 125.70 125.97 +0.30 810,438 789,827 +7,345
Dec13 130613 124.25 124.25 124.25 124.25 +0.30 101 2 +0
Mar14 130613 124.25 124.25 124.25 124.25 +0.30      
Total Volume and Open Interest 810,539 789,829 +7,345
3-Mth Euribor(EUREX)
Jun13 130613 99.785 99.785 99.785 99.785 unch 0 3,023 +0
Sep13 130613 99.755 99.755 99.745 99.750 +0.005 50 2,094 +0
Dec13 130613 99.710 99.710 99.705 99.705 +0.010 0 1,746 +0
Total Volume and Open Interest 1,233 22,472 +1,060
Long Gilt(LIFFE)
Jun13 130613 115~20 115~28 115~20 115~23 +0~11 4,848 22,986 +93
Sep13 130613 114~24 114~30 114~13 114~26 +0~11 181,194 348,449 +5,623
Total Volume and Open Interest 186,042 371,435 +5,716
3-Mth Short Sterling(LIFFE)
Jun13 130613 99.49 99.50 99.49 99.50 unch 9,890 250,549 -5,016
Sep13 130613 99.49 99.49 99.48 99.49 +0.00 58,679 301,168 -2,170
Dec13 130613 99.45 99.46 99.44 99.45 +0.00 67,403 347,111 +1,746
Mar14 130613 99.40 99.41 99.38 99.39 unch 103,494 340,416 -9,357
Jun14 130613 99.33 99.35 99.30 99.32 +0.00 100,339 319,888 +471
Sep14 130613 99.25 99.27 99.22 99.24 +0.01 91,019 219,646 -16,462
Total Volume and Open Interest 832,745 2,745,567 -63,384
3-Mth Euribor(LIFFE)
Jun13 130613 99.785 99.790 99.780 99.785 unch 89,055 511,627 +808
Sep13 130613 99.750 99.760 99.745 99.750 +0.005 88,027 434,091 +4,320
Dec13 130613 99.700 99.715 99.695 99.705 +0.010 134,020 572,184 +22,438
Total Volume and Open Interest 1,133,794 4,568,077 +43,899
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 130613 97.36 97.39 97.34 97.38 +0.01 61,454 263,216 -312
Dec13 130613 97.43 97.47 97.40 97.47 +0.03 48,810 211,525 -9,494
Mar14 130613 97.41 97.46 97.38 97.46 +0.04 45,635 154,097 +13,072
Jun14 130613 97.32 97.38 97.29 97.38 +0.05 29,036 95,650 +10,347
Sep14 130613 97.19 97.25 97.17 97.25 +0.04 12,978 73,349 +2,263
Dec14 130613 97.05 97.11 97.04 97.11 +0.04 5,777 53,073 +870
Mar15 130613 96.94 96.99 96.91 96.99 +0.04 2,351 37,340 +1,249
Jun15 130613 96.81 96.86 96.77 96.86 +0.04 1,202 5,603 +1,049
Sep15 130613 96.73 96.73 96.73 96.73 +0.04 0 855 +0
Total Volume and Open Interest 241,321 969,155 -913
10-Year Aus T-Bonds(SFE)
Jun13 130613 96.53 96.61 96.51 96.61 +0.06 177,588 488,349 +4,146
Sep13 130613 96.52 96.60 96.50 96.60 +0.06 88,217 117,678 +76,084
Total Volume and Open Interest 265,805 606,027 +80,230
3-Year Aus T-Bonds(SFE)
Jun13 130613 97.36 97.43 97.33 97.43 +0.05 306,213 632,258 -66,153
Sep13 130613 97.40 97.47 97.38 97.47 +0.06 96,066 125,212 +68,874
Total Volume and Open Interest 402,279 757,470 +2,721
Gold(CMX)
Jun13 130613 1386.8 1390.9 1373.4 1377.6 -14.2 482 1,472 -262
Aug13 130613 1387.4 1394.4 1373.0 1377.8 -14.2 146,056 213,528 -1,560
Oct13 130613 1388.8 1392.0 1375.0 1379.0 -14.2 4,017 13,824 -1,539
Dec13 130613 1390.9 1396.5 1376.1 1380.1 -14.2 4,328 73,808 +220
Feb14 130613 1394.8 1395.8 1380.0 1381.2 -14.3 890 13,388 -196
Apr14 130613 1394.9 1394.9 1380.0 1382.4 -14.3 968 6,883 +162
Jun14 130613 1391.8 1391.8 1383.8 1383.8 -14.3 539 11,060 -91
Aug14 130613 1385.3 1385.3 1385.3 1385.3 -14.4 106 1,383 +54
Oct14 130613 1386.9 1386.9 1386.9 1386.9 -14.5 0 852 +0
Dec14 130613 1391.0 1391.0 1388.7 1388.7 -14.5 539 10,994 +132
Feb15 130613 1390.6 1390.6 1390.6 1390.6 -14.6 0 11 +0
Apr15 130613 1392.6 1392.6 1392.6 1392.6 -14.6      
Total Volume and Open Interest 158,889 373,844 -2,799
Silver(CMX)
Jul13 130613 2170.0 2191.5 2150.0 2158.3 -21.3 43,736 64,007 -2,524
Sep13 130613 2176.0 2195.5 2156.0 2163.0 -21.6 12,986 27,307 +3,026
Dec13 130613 2195.5 2198.0 2162.0 2170.0 -21.6 3,285 25,119 +236
Mar14 130613 2175.0 2175.8 2175.0 2175.8 -21.6 186 4,279 -12
May14 130613 2189.0 2189.0 2178.0 2179.2 -21.6 492 4,105 +272
Jul14 130613 2180.0 2182.5 2180.0 2182.5 -21.6 102 4,104 +21
Sep14 130613 2185.7 2185.7 2185.7 2185.7 -21.7 35 865 +25
Total Volume and Open Interest 62,782 147,175 -301
Platinum(NYMEX)
Jul13 130613 1480.5 1482.3 1444.4 1447.1 -35.2 12,663 49,829 -558
Oct13 130613 1485.9 1486.3 1449.0 1451.3 -35.0 1,410 12,439 +992
Jan14 130613 1465.0 1465.0 1453.9 1453.9 -34.9 45 692 +44
Apr14 130613 1455.1 1455.1 1455.1 1455.1 -34.9 0 4 +0
Total Volume and Open Interest 14,118 62,964 +477
Palladium(NYMEX)
Jun13 130613 756.10 756.10 728.20 729.35 -25.90 58 88 +25
Sep13 130613 757.90 760.50 726.95 731.05 -26.00 3,581 35,396 -77
Dec13 130613 748.80 748.80 731.20 732.40 -26.00 43 1,751 +41
Total Volume and Open Interest 3,682 37,301 -11
Copper(CMX)
Jul13 130613 322.05 324.35 316.05 318.50 -4.05 58,425 78,964 -2,804
Sep13 130613 321.60 321.60 319.75 319.90 -4.10 18,209 57,261 +4,572
Dec13 130613 325.30 327.50 319.55 321.80 -4.15 4,379 21,547 +1,187
Mar14 130613 324.60 324.60 323.60 323.60 -4.20 698 8,973 +188
May14 130613 325.40 325.40 324.80 324.80 -4.20 101 1,548 +31
Total Volume and Open Interest 83,122 181,231 +3,396
DJIA Index(CBOT)
Jun13 130613 14986 15186 14895 15186 +208 82 12,744 -14
Sep13 130613 14920 15117 14880 15117 +207 6 59 +1
Dec13 130613 15040 15040 14833 15040 +207 0 2 +0
Mar14 130613 14945 14945 14738 14945 +207      
Total Volume and Open Interest 88 12,805 -13
E-mini DJIA Index(CBOT)
Jun13 130613 14984 15205 14873 15186 +208 209,152 104,043 +2,303
Sep13 130613 14905 15137 14805 15117 +207 5,132 6,710 +1,553
Dec13 130613 14840 15040 14840 15040 +207 6 97 +4
Mar14 130613 14945 14945 14945 14945 +207 0 2 +0
Total Volume and Open Interest 214,290 110,852 +3,860
S & P 500(CME)
Jun13 130613 1611.20 1639.50 1597.80 1636.80 +26.90 18,771 191,491 -4,670
Sep13 130613 1631.40 1633.00 1601.80 1630.90 +26.90 8,126 20,691 +5,753
Dec13 130613 1598.00 1626.50 1596.00 1624.80 +26.80 3 2,937 -8
Mar14 130613 1618.80 1620.50 1590.00 1618.80 +26.80 0 2 +0
Total Volume and Open Interest 26,900 215,121 +1,075
S & P 500 E-Mini(Globex)
Jun13 130613 1610.75 1639.50 1597.50 1636.75 +26.75 2,590,976 2,850,964 -72,256
Sep13 130613 1605.00 1633.50 1591.75 1631.00 +27.00 201,152 539,058 +99,602
Total Volume and Open Interest 2,793,587 3,397,407 +27,974
NASDAQ 100(CME)
Jun13 130613 2916.50 2970.50 2898.30 2962.30 +42.00 1,171 10,584 +110
Sep13 130613 2953.30 2964.00 2909.50 2957.00 +42.20 281 521 +254
Dec13 130613 2950.80 2950.80 2908.50 2950.80 +42.30      
Total Volume and Open Interest 1,452 11,105 +364
NASDAQ 100 E-Mini(Globex)
Jun13 130613 2922.80 2969.50 2897.80 2962.30 +42.00 312,061 368,013 -8,046
Sep13 130613 2916.30 2964.50 2892.80 2957.00 +42.20 9,950 21,190 +5,407
Total Volume and Open Interest 322,012 389,245 -2,638
S & P Midcap 400(CME)
Jun13 130613 1154.50 1176.90 1150.00 1176.90 +24.50 13 1,884 -10
Sep13 130613 1158.00 1174.10 1149.00 1174.10 +24.50 11 11 +11
Dec13 130613 1172.10 1172.10 1147.60 1172.10 +24.50      
Total Volume and Open Interest 24 1,895 +1
Volatility Index(CBOE)
Jun13 130613 18.45 18.45 16.65 16.80 -1.45 94,327 112,020 +7,373
Jul13 130613 18.70 18.71 17.60 17.70 -0.85 75,361 118,369 +11,086
Aug13 130613 18.95 19.00 18.17 18.45 -0.35 33,331 57,875 +3,371
Sep13 130613 19.40 19.48 18.75 18.95 -0.40 14,047 33,085 +1,288
Total Volume and Open Interest 232,799 391,426 +25,140
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130613 13005 13015 12395 12910 -90 79,274 49,531 -13,044
Sep13 130613 13170 13180 12525 13075 -85 53,289 48,043 +32,909
Total Volume and Open Interest 132,563 97,578 +19,865
Nikkei 225(SGX)
Sep13 130613 13305 13390 12400 12405 -830 91,530 113,777 +50,525
Dec13 130613 12485 12615 12335 12335 -820 6 30,121 +5
Mar14 130613 12650 12650 12320 12320 -820 0 27 +0
Total Volume and Open Interest 387,048 429,455 +14,336
CAC 40(EURONEXT)
Jun13 130613 3744.0 3827.0 3728.5 3796.0 +1.5 110,442 356,041 +2,655
Jul13 130613 3746.5 3817.0 3724.0 3788.5 +0.5 3,086 26,963 +49
Aug13 130613 3784.0 3800.0 3784.0 3789.5 unch 9 8 +6
Total Volume and Open Interest 117,204 386,041 +4,469
Hang Seng Index(HKFE)
Jun13 130613 20930 20930 20531 20800 -363 71,450 112,855 -2,159
Jul13 130613 20890 20915 20535 20806 -363 1,215 3,141 +368
Total Volume and Open Interest 72,984 119,687 -1,568
DAX(EUREX)
Jun13 130613 8031.0 8170.5 7966.5 8104.0 -43.0 146,371 177,684 -3,253
Sep13 130613 8041.5 8177.5 7978.5 8112.0 -45.0 6,272 16,771 +2,950
Dec13 130613 8051.0 8181.0 7995.0 8121.5 -44.5 138 1,704 +84
Total Volume and Open Interest 152,781 196,159 -219
FT-SE 100(EURONEXT)
Jun13 130613 6260.00 6345.00 6197.00 6307.00 -2.00 118,570 633,555 -2,374
Sep13 130613 6201.00 6301.50 6160.00 6263.50 -2.00 34,282 55,008 +8,818
Dec13 130613 6224.50 6237.00 6224.50 6237.00 -1.50 11 424 +6
Total Volume and Open Interest 152,863 688,987 +6,450
SPI 200(SFE)
Jun13 130613 4732.0 4743.0 4658.0 4684.0 -46.0 35,362 296,918 +4,791
Sep13 130613 4695.0 4705.0 4621.0 4646.0 -47.0 2,781 14,032 +1,713
Dec13 130613 4640.0 4640.0 4640.0 4640.0 -49.0 352 2,546 +29
Total Volume and Open Interest 38,701 316,387 +6,689
FTSE MIB(ISE)
Jun13 130613 15835.00 16115.00 15760.00 16080.00 +45.00 32,947 48,226 -2,112
Sep13 130613 15775.00 16030.00 15680.00 15998.00 +40.00 1,226 2,593 +327
Dec13 130613 15906.00 15906.00 15906.00 15906.00 +35.00 1 8 +1
Total Volume and Open Interest 34,174 50,827 -1,784
KOSPI 200(KFE)
Jun13 130613 248.85 249.10 244.40 245.55 -3.30 231,911 69,685 -17,143
Sep13 130613 250.35 250.55 245.00 245.00 -5.55 21,396 84,551 +18,833
Dec13 130613 250.15 251.00 247.15 247.15 -4.45 6 260 +1
Total Volume and Open Interest 253,314 154,876 +1,692
GSCI(CME)
Jun13 130613 626.00 633.25 625.50 633.25 +4.40 1,839 4,682 -1,438
Jul13 130613 620.00 627.75 619.50 627.75 +4.50 1,846 5,648 +1,431
Aug13 130613 626.25 626.25 619.00 626.25 +4.25      
Total Volume and Open Interest 3,685 10,330 -7
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!!!