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 Fri June 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130614 1510.00 1522.00 1506.00 1516.50 +6.25 110,605 186,978 -12,113
Aug13 130614 1426.75 1436.00 1419.25 1434.00 +7.25 15,848 32,508 +583
Sep13 130614 1343.75 1351.50 1333.50 1342.50 +1.00 5,142 16,478 -80
Nov13 130614 1300.50 1307.00 1288.00 1298.25 -2.25 102,869 302,538 +13,416
Jan14 130614 1310.00 1313.25 1293.75 1303.75 -3.00 5,463 29,956 -634
Mar14 130614 1309.00 1314.25 1295.25 1303.75 -3.25 3,280 12,773 -231
May14 130614 1311.00 1314.50 1295.25 1305.00 -3.00 1,836 14,258 +400
Jul14 130614 1321.00 1321.00 1303.50 1312.00 -3.50 912 8,316 +276
Aug14 130614 1297.75 1301.25 1297.75 1297.75 -3.50 0 63 +0
Sep14 130614 1281.75 1285.25 1281.75 1281.75 -3.50 0 20 +0
Nov14 130614 1282.75 1283.00 1268.00 1275.00 -5.50 662 10,001 -172
Jan15 130614 1276.25 1281.75 1276.25 1276.25 -5.50 0 31 +0
Mar15 130614 1272.50 1278.00 1272.50 1272.50 -5.50 0 4 +0
May15 130614 1269.50 1275.00 1269.50 1269.50 -5.50      
Total Volume and Open Interest 246,617 614,253 +1,445
Soybean Meal(CBOT)
Jul13 130614 452.70 456.70 449.30 450.70 -1.90 57,523 88,706 -12,340
Aug13 130614 424.50 428.70 421.50 423.00 -1.60 15,074 35,577 +1,262
Sep13 130614 405.30 408.70 401.80 403.30 -2.20 6,351 25,911 +1,352
Oct13 130614 389.10 390.40 382.60 385.50 -2.50 3,519 16,725 +323
Dec13 130614 386.00 388.70 380.30 383.50 -3.00 42,838 115,174 +6,656
Jan14 130614 386.20 389.80 381.70 384.60 -3.30 1,871 7,124 -201
Mar14 130614 388.70 390.80 382.60 384.50 -4.20 1,186 6,212 +319
May14 130614 390.00 391.00 381.40 384.70 -3.60 332 4,462 -43
Jul14 130614 384.30 390.90 384.30 387.20 -3.70 250 2,235 +22
Aug14 130614 385.80 389.50 385.80 385.80 -3.70 2 59 +2
Total Volume and Open Interest 128,960 302,716 -2,645
Soybean Oil(CBOT)
Jul13 130614 47.93 48.50 47.80 48.48 +0.64 54,792 111,798 -9,050
Aug13 130614 47.88 48.47 47.80 48.45 +0.64 15,035 44,122 +2,067
Sep13 130614 47.82 48.27 47.59 48.24 +0.59 5,687 22,361 -86
Oct13 130614 47.48 47.87 47.33 47.86 +0.52 4,741 18,039 -751
Dec13 130614 47.21 47.70 47.05 47.62 +0.46 42,947 133,849 +6,418
Jan14 130614 47.22 47.64 47.02 47.57 +0.45 2,306 16,228 -164
Mar14 130614 47.23 47.64 47.08 47.59 +0.47 910 8,734 +25
May14 130614 47.25 47.60 47.16 47.60 +0.44 170 4,362 +3
Jul14 130614 47.41 47.69 47.27 47.69 +0.42 139 4,329 +56
Aug14 130614 47.44 47.65 47.23 47.65 +0.42 0 455 +0
Total Volume and Open Interest 126,768 366,284 -1,473
Canola(WCE)
Jul13 130614 595.8 601.6 595.0 598.6 +2.1 5,496 27,128 -2,815
Nov13 130614 551.0 553.5 547.0 548.5 -2.5 9,617 96,986 +1,465
Jan14 130614 551.7 554.4 549.3 551.1 -2.1 576 6,981 +133
Mar14 130614 547.9 550.5 547.9 548.5 -1.2 82 1,022 +59
May14 130614 545.4 545.4 544.5 544.5 -1.2 48 334 +40
Total Volume and Open Interest 15,819 132,458 -1,118
Corn(CBOT)
Jul13 130614 644.00 658.00 643.75 655.00 +11.50 138,800 293,166 -15,686
Sep13 130614 570.00 575.25 567.50 571.75 +1.25 91,581 277,795 +23,821
Dec13 130614 534.00 536.75 530.50 533.00 -2.25 103,488 481,922 +592
Mar14 130614 545.25 547.75 541.50 544.00 -2.50 10,015 60,693 +1,443
May14 130614 552.25 554.75 549.25 551.50 -2.50 2,153 18,098 +210
Jul14 130614 559.75 562.00 555.75 558.25 -2.50 4,072 32,956 -116
Sep14 130614 550.75 554.00 549.50 551.25 -2.00 565 4,609 +401
Dec14 130614 548.00 551.25 545.25 548.50 -1.25 2,723 54,424 +405
Mar15 130614 554.00 556.50 554.00 555.25 -1.25 27 1,041 +20
May15 130614 559.25 560.50 559.25 559.25 -1.25 8 43 +4
Total Volume and Open Interest 353,467 1,228,508 +11,108
Wheat(CBOT)
Jul13 130614 685.00 685.50 676.50 680.75 -4.75 73,109 133,950 -6,413
Sep13 130614 693.75 693.75 684.50 688.75 -5.00 42,359 120,510 +8,565
Dec13 130614 706.50 706.75 697.00 701.50 -5.25 27,806 111,113 +926
Mar14 130614 719.00 720.75 710.25 714.50 -6.25 2,552 22,632 +44
May14 130614 726.75 731.00 720.25 725.00 -6.00 642 3,207 +72
Jul14 130614 737.75 737.75 727.75 732.00 -5.25 1,801 22,641 +216
Total Volume and Open Interest 149,082 422,120 +3,589
Wheat(KCBT)
Jul13 130614 718.50 718.50 708.25 711.50 -7.00 20,990 45,704 -7,253
Sep13 130614 724.00 724.00 712.75 715.50 -8.25 15,982 47,511 +5,040
Dec13 130614 741.75 741.75 730.50 733.25 -8.25 4,669 28,392 +125
Mar14 130614 754.00 754.00 744.75 746.50 -8.00 503 4,738 +132
May14 130614 762.25 762.25 752.50 755.00 -8.00 122 1,025 +19
Jul14 130614 761.75 761.75 757.00 760.50 -6.75 355 6,052 +26
Total Volume and Open Interest 42,640 133,708 -1,905
Wheat(MGE)
Jul13 130614 810.00 812.50 802.50 804.00 -8.00 3,737 11,674 -1,404
Sep13 130614 795.00 795.00 783.75 785.25 -9.75 3,432 12,338 +223
Dec13 130614 801.50 801.50 791.50 792.50 -9.50 733 9,515 -32
Mar14 130614 813.00 813.00 805.00 805.00 -10.25 165 1,561 +50
May14 130614 814.50 814.50 812.25 812.25 -9.25 60 359 +23
Total Volume and Open Interest 8,146 35,551 -1,132
Oats(CBOT)
Jul13 130614 406.75 408.25 395.50 399.50 -8.75 332 3,963 -90
Sep13 130614 392.25 392.25 386.50 391.50 -0.50 90 1,829 +26
Dec13 130614 384.25 387.00 378.00 386.50 +2.00 817 4,239 +542
Mar14 130614 388.50 388.50 387.00 388.50 +1.50 24 135 +0
Total Volume and Open Interest 1,263 10,166 +478
Rough Rice(CBOT)
Jul13 130614 16.52 16.62 16.31 16.50 -0.06 1,160 6,241 -485
Sep13 130614 16.41 16.46 16.25 16.41 -0.05 578 3,809 +324
Nov13 130614 16.62 16.65 16.45 16.57 -0.07 62 584 +51
Jan14 130614 16.74 16.78 16.74 16.74 -0.04 1 47 +1
Total Volume and Open Interest 1,801 10,684 -109
Live Cattle(CME)
Jun13 130614 119.600 119.650 119.000 119.000 -0.850 4,323 14,993 -1,895
Aug13 130614 118.980 119.135 118.035 118.330 -0.750 21,108 146,422 +890
Oct13 130614 122.800 122.830 121.800 121.885 -0.965 9,245 62,678 -651
Dec13 130614 125.300 125.300 124.480 124.580 -0.850 7,007 45,535 +521
Feb14 130614 126.480 126.500 125.580 125.650 -1.050 2,160 16,235 +163
Apr14 130614 127.850 127.930 127.000 127.230 -0.870 363 8,990 +1
Total Volume and Open Interest 44,583 296,255 -785
Feeder Cattle(CME)
Aug13 130614 145.235 145.450 143.380 143.400 -2.085 2,729 22,673 +29
Sep13 130614 147.075 147.630 145.950 146.235 -1.515 757 3,293 +103
Oct13 130614 149.100 149.485 147.850 148.400 -0.950 857 3,123 +37
Nov13 130614 150.880 151.050 149.550 149.800 -1.435 482 2,358 +93
Jan14 130614 151.285 151.285 149.700 149.735 -1.315 95 729 +1
Mar14 130614 152.100 152.300 151.750 151.750 unch 2 91 -1
Apr14 130614 151.850 152.000 151.850 152.000 unch 7 41 +4
Total Volume and Open Interest 4,929 32,334 +266
Lean Hogs(CME)
Jun13 130614 101.750 102.450 101.650 102.300 +0.720 2,757 10,358 -1,047
Jul13 130614 98.600 98.800 97.300 98.035 -0.615 29,738 53,356 -6,727
Aug13 130614 97.180 97.385 96.230 96.750 -0.550 26,456 78,947 +7,212
Oct13 130614 84.750 84.900 83.980 84.350 -0.200 9,651 52,465 -522
Dec13 130614 81.500 81.750 81.000 81.650 +0.050 7,332 44,779 +1,057
Feb14 130614 83.500 83.635 83.000 83.480 -0.020 2,605 17,446 +432
Apr14 130614 84.700 85.100 84.400 85.050 +0.120 2,389 14,908 +991
May14 130614 89.700 90.000 89.700 90.000 unch 5 394 +1
Total Volume and Open Interest 81,322 279,940 +1,579
Class III Milk(CME)
Jun13 130614 17.98 18.02 17.97 17.99 -0.01 164 3,651 -54
Jul13 130614 18.05 18.14 18.00 18.03 -0.06 427 4,110 +67
Aug13 130614 18.58 18.68 18.50 18.52 -0.13 308 3,333 -34
Sep13 130614 18.81 18.91 18.80 18.81 -0.02 100 2,579 -8
Oct13 130614 18.79 18.83 18.75 18.79 +0.01 63 1,961 +7
Total Volume and Open Interest 1,131 21,094 +17
Cocoa(ICE)
Jul13 130614 2307 2309 2239 2246 -62 14,387 17,069 -8,411
Sep13 130614 2306 2310 2250 2253 -57 23,478 98,608 +4,945
Dec13 130614 2305 2311 2257 2260 -54 5,361 37,943 +615
Mar14 130614 2306 2318 2265 2268 -53 2,423 36,057 +501
May14 130614 2325 2325 2275 2275 -53 237 11,312 +36
Jul14 130614 2299 2299 2283 2283 -53 13 3,524 -9
Sep14 130614 2305 2305 2289 2289 -51 0 3,282 +0
Total Volume and Open Interest 45,921 208,232 -2,311
Coffee "C"(ICE)
Jul13 130614 124.15 124.70 121.85 122.25 -1.45 34,570 47,345 -9,326
Sep13 130614 125.60 126.30 123.50 123.80 -1.60 31,402 86,392 +8,269
Dec13 130614 128.95 129.70 126.90 127.25 -1.50 6,726 27,720 +1,470
Mar14 130614 132.40 132.70 130.30 130.60 -1.45 2,175 9,599 +118
May14 130614 135.25 135.25 132.50 132.75 -1.40 694 5,021 -57
Jul14 130614 137.60 137.60 134.50 134.70 -1.40 413 1,677 +28
Total Volume and Open Interest 76,363 180,788 +551
Orange Juice(ICE)
Jul13 130614 145.50 147.95 145.00 147.00 +1.35 1,853 12,703 -1,227
Sep13 130614 145.00 148.00 145.00 147.25 +1.50 1,516 9,450 +1,235
Nov13 130614 145.60 147.25 145.10 147.25 +1.50 155 1,019 +21
Jan14 130614 147.25 147.25 147.25 147.25 +1.50 60 427 +58
Mar14 130614 147.25 147.25 147.25 147.25 +1.50 0 58 +0
May14 130614 147.10 147.10 147.10 147.10 +1.50 0 32 +0
Total Volume and Open Interest 3,584 23,709 +87
Sugar #11(ICE)
Jul13 130614 16.25 16.80 16.23 16.78 +0.54 90,679 273,887 -32,908
Oct13 130614 16.51 17.12 16.50 17.09 +0.56 78,432 381,297 +34,732
Mar14 130614 17.48 17.98 17.46 17.96 +0.47 10,536 140,406 +3,069
May14 130614 17.51 18.01 17.51 17.99 +0.42 2,597 32,150 -281
Jul14 130614 17.69 18.05 17.64 18.05 +0.40 2,146 53,774 -63
Oct14 130614 17.93 18.29 17.88 18.28 +0.40 1,308 26,716 +32
Mar15 130614 18.36 18.68 18.36 18.67 +0.38 260 14,279 +118
May15 130614 18.22 18.50 18.22 18.50 +0.33 62 1,748 -11
Total Volume and Open Interest 186,050 931,026 +4,711
London Cocoa(LCE)
Jul13 130614 1502 1509 1461 1464 -42 8,619 51,235 -1,522
Sep13 130614 1507 1517 1472 1474 -39 11,819 50,860 +1,508
Dec13 130614 1508 1518 1480 1482 -31 3,574 59,717 +565
Mar14 130614 1504 1516 1480 1482 -28 2,967 56,518 +48
May14 130614 1506 1518 1482 1486 -26 406 14,753 +38
Jul14 130614 1511 1512 1488 1491 -26 92 5,407 +24
Sep14 130614 1513 1516 1494 1496 -26 22 2,282 +0
Total Volume and Open Interest 27,499 241,897 +669
London Sugar(LCE)
Aug13 130614 473.00 485.00 472.70 484.40 +11.10 2,259 38,334 -745
Oct13 130614 463.50 475.60 463.40 474.90 +11.40 767 20,777 -107
Dec13 130614 468.90 480.60 468.80 480.00 +11.10 410 7,462 -48
Mar14 130614 477.10 486.00 477.10 485.70 +10.40 482 7,099 +37
May14 130614 485.70 489.20 485.70 489.20 +9.20 137 3,080 +0
Total Volume and Open Interest 4,199 79,006 -848
Cotton(ICE)
Jul13 130614 91.50 92.58 90.07 91.29 -0.43 25,364 58,643 -8,979
Oct13 130614 90.63 90.69 89.63 90.64 +0.51 24 191 +8
Dec13 130614 89.00 89.56 88.25 89.44 +0.29 27,692 120,265 +11,391
Mar14 130614 88.81 89.21 86.95 88.40 -0.48 1,832 7,016 +737
May14 130614 89.00 89.04 86.56 87.96 -0.72 246 1,046 +37
Jul14 130614 88.99 88.99 86.50 87.79 -0.82 183 2,058 +39
Total Volume and Open Interest 55,446 190,205 +3,330
Lumber(CME)
Jul13 130614 285.0 286.0 282.0 283.6 -2.5 436 2,552 -50
Sep13 130614 288.5 289.5 285.0 287.0 -2.1 225 3,536 +118
Nov13 130614 291.1 293.0 289.0 291.5 -2.5 21 596 +0
Jan14 130614 301.0 304.1 300.0 301.0 -3.0 4 32 +1
Total Volume and Open Interest 686 6,733 +69
Crude Oil(NYM)
Jul13 130614 96.64 98.25 96.42 97.85 +1.16 244,870 143,476 -12,384
Aug13 130614 96.90 98.48 96.64 98.07 +1.15 111,910 218,456 -1,665
Sep13 130614 96.94 98.50 96.68 98.11 +1.16 73,903 219,282 +16,231
Oct13 130614 96.60 98.14 96.39 97.82 +1.16 18,649 108,238 +2,543
Nov13 130614 96.20 97.63 96.16 97.30 +1.10 13,419 70,513 +826
Dec13 130614 95.58 97.07 95.36 96.67 +1.04 46,256 242,759 -1,605
Jan14 130614 94.80 96.36 94.80 96.07 +1.00 4,846 54,372 +51
Feb14 130614 94.39 95.86 94.29 95.50 +0.94 2,463 25,228 -79
Mar14 130614 94.33 95.25 93.79 94.95 +0.88 4,421 43,448 +256
Apr14 130614 93.84 94.58 93.30 94.41 +0.83 760 24,076 -57
May14 130614 93.01 93.96 93.01 93.94 +0.78 640 23,313 +79
Jun14 130614 92.73 93.88 92.50 93.53 +0.73 12,638 100,396 +2,128
Jul14 130614 92.80 93.09 92.80 93.09 +0.67 1,734 29,943 -163
Aug14 130614 92.50 92.64 92.40 92.64 +0.62 519 19,162 -162
Sep14 130614 92.00 92.19 92.00 92.19 +0.58 501 31,103 +20
Oct14 130614 91.50 91.76 91.50 91.76 +0.53 346 16,378 +236
Total Volume and Open Interest 557,125 1,822,792 +6,888
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130614 96.625 98.275 96.425 97.850 +1.150 5,166 1,748 -84
Aug13 130614 96.900 98.450 96.650 98.075 +1.150 653 918 +175
Sep13 130614 96.875 98.325 96.825 98.100 +1.150 99 454 +68
Oct13 130614 97.325 98.000 97.325 97.825 +1.175 70 339 +65
Nov13 130614 96.850 97.475 96.725 97.300 +1.100 0 18 +0
Dec13 130614 96.550 96.875 96.550 96.675 +1.050 18 81 +5
Jan14 130614 96.075 96.075 96.075 96.075 +1.000      
Feb14 130614 95.500 95.500 95.500 95.500 +0.950      
Mar14 130614 94.950 94.950 94.950 94.950 +0.875      
Total Volume and Open Interest 6,009 3,656 +230
Heating Oil(NYM)
Jul13 130614 293.81 298.53 292.86 296.22 +2.27 52,136 76,133 -4,550
Aug13 130614 293.82 298.50 292.89 296.44 +2.40 26,451 55,483 +1,828
Sep13 130614 294.52 298.79 293.23 296.89 +2.50 17,125 50,318 +2,786
Oct13 130614 293.74 299.01 293.74 297.33 +2.61 6,155 25,105 +844
Nov13 130614 295.16 299.32 294.04 297.76 +2.63 3,132 14,219 +398
Dec13 130614 295.05 299.62 294.19 298.00 +2.60 6,972 36,076 +804
Jan14 130614 296.97 299.92 294.78 298.40 +2.46 910 7,763 +0
Feb14 130614 298.00 298.28 298.00 298.28 +2.25 765 2,979 +69
Mar14 130614 297.01 298.00 297.01 297.34 +2.03 583 5,479 -24
Apr14 130614 296.89 296.89 295.82 295.82 +1.86 319 10,635 -25
May14 130614 294.28 294.28 294.28 294.28 +1.61 171 1,913 +79
Jun14 130614 293.77 294.04 292.67 292.88 +1.39 177 9,667 +32
Jul14 130614 292.17 293.33 292.17 292.17 +1.28 23 993 +13
Aug14 130614 291.59 292.83 291.59 291.59 +1.20 3 348 +2
Total Volume and Open Interest 115,229 303,142 +2,295
Gasoline(NYMEX)
Jul13 130614 286.80 291.93 285.53 289.67 +3.54 58,761 77,151 -5,288
Aug13 130614 285.50 290.27 284.21 288.30 +3.41 43,362 50,518 +3,609
Sep13 130614 283.59 288.21 282.36 286.36 +3.30 25,874 47,431 +706
Oct13 130614 270.01 274.60 268.97 273.23 +3.37 11,628 28,928 -30
Nov13 130614 266.21 271.10 265.80 269.80 +3.09 8,414 30,666 +1,024
Dec13 130614 264.43 268.73 263.43 267.41 +2.92 6,890 22,856 -620
Jan14 130614 263.67 267.68 263.52 266.51 +2.80 1,646 9,181 +142
Feb14 130614 267.20 267.20 266.92 266.92 +2.73 739 2,363 +189
Mar14 130614 268.39 268.39 267.95 268.21 +2.71 233 4,756 -16
Apr14 130614 284.19 284.19 284.19 284.19 +2.72 119 2,259 +91
Total Volume and Open Interest 158,195 281,613 -94
e-miNY RBOB Gasoline(NYM)
Jul13 130614 289.70 289.70 289.67 289.70 +3.60      
Aug13 130614 288.30 288.30 288.30 288.30 +3.40      
Sep13 130614 286.40 286.40 286.36 286.40 +3.30      
Oct13 130614 273.20 273.23 273.20 273.20 +3.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130614 3.813 3.831 3.729 3.733 -0.081 158,311 164,879 -32,539
Aug13 130614 3.839 3.856 3.755 3.759 -0.078 69,983 118,823 +13,798
Sep13 130614 3.847 3.858 3.757 3.761 -0.079 67,097 190,604 +20,099
Oct13 130614 3.853 3.871 3.771 3.776 -0.079 24,864 163,480 -399
Nov13 130614 3.932 3.940 3.850 3.854 -0.080 15,537 81,108 +227
Dec13 130614 4.096 4.099 4.012 4.014 -0.079 9,153 56,779 +599
Jan14 130614 4.171 4.187 4.092 4.095 -0.078 21,087 133,632 +900
Feb14 130614 4.164 4.173 4.089 4.089 -0.077 2,941 32,347 -926
Mar14 130614 4.133 4.133 4.039 4.042 -0.079 6,727 80,609 +594
Apr14 130614 3.980 3.982 3.909 3.911 -0.061 7,181 115,853 +203
May14 130614 3.968 3.968 3.916 3.917 -0.059 711 22,866 +75
Jun14 130614 3.996 3.996 3.949 3.949 -0.058 747 20,558 -279
Jul14 130614 4.021 4.027 3.979 3.981 -0.058 592 14,721 +239
Aug14 130614 4.029 4.029 3.996 3.996 -0.059 278 14,081 -12
Sep14 130614 4.027 4.027 3.996 3.996 -0.059 190 18,383 -60
Oct14 130614 4.055 4.061 4.011 4.013 -0.060 2,080 60,062 +224
Total Volume and Open Interest 391,251 1,437,079 +3,240
Brent Crude Oil(ICE)
Jul13 130613 103.33 104.26 102.75 104.25 +0.76 156,110 64,452 -26,899
Aug13 130614 104.95 106.64 104.46 105.93 +0.98 242,371 321,071 +18,476
Sep13 130614 104.60 106.27 104.14 105.56 +0.94 92,760 208,292 +3,573
Oct13 130614 104.07 105.84 103.76 105.16 +0.93 39,741 116,801 +7,266
Nov13 130614 103.70 105.42 103.40 104.78 +0.92 19,665 59,551 -423
Dec13 130614 103.35 105.03 103.05 104.41 +0.90 62,179 189,450 +2,644
Jan14 130614 102.89 104.60 102.79 104.05 +0.87 6,290 48,829 -469
Feb14 130614 102.62 104.15 102.50 103.69 +0.84 3,590 28,114 -42
Mar14 130614 102.30 103.89 102.13 103.31 +0.80 3,828 33,234 -35
Apr14 130614 101.79 103.40 101.76 102.93 +0.76 1,875 36,619 +597
May14 130614 102.54 102.54 102.54 102.54 +0.73 1,365 16,315 -22
Jun14 130614 101.25 102.71 101.01 102.14 +0.70 12,211 83,308 +1,594
Jul14 130614 101.78 101.78 101.78 101.78 +0.66 506 15,847 -4
Aug14 130614 101.41 101.41 101.41 101.41 +0.63 480 20,188 +21
Total Volume and Open Interest 602,298 1,535,594 +4,241
Gas Oil(ICE)
Jul13 130614 885.75 900.25 883.00 897.25 +18.25 82,907 159,186 -3,804
Aug13 130614 886.00 900.50 883.00 897.50 +18.25 74,349 131,975 +8,236
Sep13 130614 885.50 901.25 883.25 898.25 +18.00 43,425 94,291 -1,879
Oct13 130614 886.75 901.50 883.75 899.00 +18.00 24,847 41,486 +3,544
Nov13 130614 886.75 901.50 883.75 899.00 +17.50 13,180 33,567 +464
Dec13 130614 886.50 900.75 883.50 898.25 +17.00 33,827 67,197 -2,216
Jan14 130614 887.25 900.25 887.25 898.25 +16.75 2,945 22,373 -499
Feb14 130614 886.50 899.25 886.25 897.00 +16.25 1,446 19,641 +432
Mar14 130614 882.75 896.75 882.75 894.50 +15.75 1,289 15,540 +46
Apr14 130614 879.75 892.75 879.75 890.75 +15.00 554 9,239 +240
Total Volume and Open Interest 283,806 676,459 -3,528
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130614 2.469 2.503 2.462 2.500 +0.039 421 1,101 -81
Aug13 130614 2.378 2.415 2.378 2.411 +0.037 469 2,308 -1
Sep13 130614 2.234 2.265 2.234 2.258 +0.028 412 2,481 -70
Oct13 130614 2.090 2.106 2.083 2.098 +0.019 275 1,261 +21
Nov13 130614 2.024 2.032 2.006 2.027 +0.011 161 798 -20
Dec13 130614 1.986 1.999 1.976 1.995 +0.011 258 1,789 +121
Jan14 130614 1.969 1.979 1.969 1.975 +0.010 24 484 +1
Total Volume and Open Interest 2,020 10,271 -29
WTI Crude Oil(ICE)
Jul13 130614 96.67 98.26 96.44 97.85 +1.16 49,350 50,716 -3,903
Aug13 130614 96.89 98.49 96.66 98.07 +1.15 41,439 79,033 +6,731
Sep13 130614 96.92 98.40 96.92 98.11 +1.16 19,103 63,435 +1,326
Oct13 130614 96.72 98.05 96.72 97.82 +1.16 6,868 25,881 +1,259
Nov13 130614 96.25 97.57 96.25 97.30 +1.10 4,401 16,911 +1,243
Dec13 130614 95.50 97.01 95.50 96.67 +1.04 16,084 117,066 -1,576
Jan14 130614 95.11 96.11 95.11 96.07 +1.00 894 15,227 +351
Feb14 130614 94.58 95.50 94.58 95.50 +0.94 357 5,372 +26
Mar14 130614 94.08 94.98 94.08 94.95 +0.88 698 10,993 -231
Apr14 130614 94.41 94.41 94.41 94.41 +0.83 105 6,948 -18
May14 130614 93.94 93.94 93.94 93.94 +0.78 67 4,363 +2
Jun14 130614 92.78 93.75 92.78 93.53 +0.73 1,767 25,732 -26
Jul14 130614 93.09 93.09 93.09 93.09 +0.67 16 4,290 -1
Aug14 130614 92.64 92.64 92.64 92.64 +0.62 4 3,194 -2
Sep14 130614 92.19 92.19 92.19 92.19 +0.58 6 10,023 +3
Oct14 130614 91.76 91.76 91.76 91.76 +0.53 6 3,927 +0
Total Volume and Open Interest 144,350 558,989 +6,199
US Dollar Index(ICE)
Jun13 130614 80.755 81.000 80.595 80.650 -0.092 66,880 46,554 -13,699
Sep13 130614 80.970 81.205 80.785 80.845 -0.118 23,810 31,807 +13,248
Dec13 130614 81.040 81.040 81.040 81.040 -0.118 0 503 +0
Total Volume and Open Interest 90,690 78,864 -451
Australian Dollar(CME)
Jun13 130614 96.53 96.55 95.67 96.00 -0.05 184,012 129,350 -15,214
Sep13 130614 95.89 95.93 95.04 95.37 -0.04 76,660 131,288 +35,938
Dec13 130614 94.66 95.00 94.61 94.82 -0.03 8 126 +4
Total Volume and Open Interest 260,680 260,795 +20,728
British Pound(CME)
Jun13 130614 157.17 157.19 156.17 157.03 +0.06 165,791 131,744 -25,496
Sep13 130614 157.06 157.09 156.08 156.93 +0.06 63,071 99,083 +38,003
Dec13 130614 156.86 156.86 156.81 156.86 +0.05 29 284 +22
Total Volume and Open Interest 228,943 231,757 +12,581
Canadian Dollar(CME)
Jun13 130614 98.45 98.68 98.16 98.32 +0.12 94,478 69,444 -14,287
Sep13 130614 98.23 98.46 97.94 98.10 +0.12 44,423 80,162 +21,717
Dec13 130614 98.10 98.22 97.77 97.89 +0.12 148 3,078 +46
Mar14 130614 97.67 97.67 97.54 97.67 +0.13 0 411 +0
Total Volume and Open Interest 139,050 153,204 +7,475
Japanese Yen(CME)
Jun13 130614 104.61 106.41 104.46 106.07 +0.64 282,377 132,242 -21,945
Sep13 130614 104.67 106.47 104.52 106.12 +0.64 85,545 120,558 +32,037
Dec13 130614 104.64 106.36 104.64 106.21 +0.64 215 962 +128
Total Volume and Open Interest 368,152 253,822 +10,178
Swiss Franc(CME)
Jun13 130614 108.42 108.74 107.89 108.43 -0.06 50,755 42,276 -6,937
Sep13 130614 108.52 108.84 107.98 108.52 -0.07 16,488 23,221 +7,193
Dec13 130614 108.22 108.71 108.22 108.65 -0.06 1 4 +1
Total Volume and Open Interest 67,244 65,501 +257
EuroFX(CME)
Jun13 130614 133.76 133.76 132.95 133.41 -0.05 287,078 138,148 -45,002
Sep13 130614 133.78 133.80 133.01 133.47 -0.05 116,050 134,129 +57,467
Dec13 130614 133.68 133.68 133.16 133.54 -0.05 204 681 +107
Total Volume and Open Interest 403,341 272,993 +12,575
Mexican Peso(CME)
Jun13 130614 792.25 792.75 785.75 786.25 +1.50 60,229 74,440 -7,882
Jul13 130614 784.25 784.25 782.75 784.25 +1.50 0 1 +0
Total Volume and Open Interest 87,149 127,700 +7,943
Brazilian Real(CME)
Jul13 130614 469.20 469.75 463.70 465.10 -0.35 163 7,734 +10
Aug13 130614 461.70 466.55 461.10 462.30 -0.30 1,606 2,071 +186
Sep13 130614 462.40 463.65 458.30 459.45 +0.20 199 7,133 -57
Oct13 130614 456.65 456.65 456.50 456.65 +0.15      
Total Volume and Open Interest 1,968 39,991 +139
30-Year T-Bonds(CBOT)
Jun13 130614 141~020 141~270 140~230 141~100 +0~190 2,622 14,518 -1,226
Sep13 130614 139~300 140~280 139~270 140~110 +0~200 439,127 559,545 -5,256
Dec13 130614 139~000 139~200 138~130 138~270 +0~140 7 109 +1
Total Volume and Open Interest 441,756 574,172 -6,481
10-Year T-Notes(CBOT)
Jun13 130614 130~125 130~240 130~020 130~200 +0~180 22,607 41,210 -9,931
Sep13 130614 129~080 129~255 129~075 129~195 +0~190 1,394,438 2,098,926 -10,929
Dec13 130614 129~195 129~195 129~005 129~195 +0~190      
Total Volume and Open Interest 1,417,045 2,140,136 -20,860
5-Year T-Notes(CBOT)
Jun13 130614 122~306 123~064 122~246 123~044 +0~116 15,230 59,267 -5,880
Sep13 130614 122~122 122~222 122~122 122~192 +0~132 691,264 1,412,231 -52,589
Dec13 130614 122~022 122~022 121~210 122~022 +0~132      
Total Volume and Open Interest 706,494 1,471,498 -58,469
2 Year T-Notes(CBOT)
Jun13 130614 110~064 110~074 110~052 110~074 +0~022 15,870 48,578 -9,167
Sep13 130614 110~036 110~056 110~034 110~052 +0~032 214,176 759,180 -1,962
Dec13 130614 110~052 110~052 110~020 110~052 +0~032      
Total Volume and Open Interest 230,046 807,758 -11,129
Eurodollars(CME)
Jun13 130614 99.728 99.728 99.725 99.725 unch 90,512 731,589 -3,198
Sep13 130614 99.705 99.710 99.700 99.705 +0.005 129,490 766,319 +12,809
Dec13 130614 99.675 99.685 99.665 99.675 +0.010 142,887 829,303 +2,869
Mar14 130614 99.630 99.650 99.620 99.635 +0.025 173,335 748,816 -868
Jun14 130614 99.570 99.595 99.565 99.585 +0.045 213,531 635,194 -10,525
Sep14 130614 99.495 99.530 99.490 99.520 +0.065 249,618 626,152 -4,949
Dec14 130614 99.405 99.440 99.400 99.430 +0.085 199,938 697,943 -4,848
Mar15 130614 99.290 99.330 99.280 99.315 +0.095 239,447 579,177 -15,156
Jun15 130614 99.150 99.195 99.140 99.175 +0.100 218,217 705,684 -6,234
Sep15 130614 98.990 99.045 98.990 99.020 +0.105 189,997 496,043 -3,715
Dec15 130614 98.820 98.880 98.815 98.845 +0.105 170,143 593,503 -273
Mar16 130614 98.640 98.700 98.635 98.665 +0.105 179,192 409,241 -8,172
Jun16 130614 98.450 98.515 98.445 98.475 +0.100 163,155 352,163 -2,153
Sep16 130614 98.255 98.325 98.250 98.280 +0.100 113,342 253,583 -4,594
Dec16 130614 98.055 98.130 98.055 98.085 +0.095 99,592 153,542 -9,844
Mar17 130614 97.880 97.950 97.875 97.905 +0.090 57,713 151,650 -422
Jun17 130614 97.695 97.770 97.690 97.720 +0.080 40,977 146,792 +713
Sep17 130614 97.535 97.600 97.525 97.550 +0.070 29,068 101,674 -619
Total Volume and Open Interest 2,746,804 9,285,321 -58,604
Ultra T-Bond(CBOT)
Jun13 130614 153~25 154~01 153~00 153~30 +0~30 74 11,240 -811
Sep13 130614 151~23 153~02 151~15 152~14 +0~30 61,975 384,444 -1,712
Dec13 130614 152~14 152~14 151~16 152~14 +0~30      
Total Volume and Open Interest 62,049 395,684 -2,523
30 Day Federal Funds(CBOT)
Jun13 130614 99.908 99.908 99.908 99.908 unch 1,150 50,970 -492
Jul13 130614 99.895 99.900 99.895 99.895 unch 1,873 34,480 +849
Aug13 130614 99.895 99.895 99.885 99.890 +0.005 694 26,114 +63
Sep13 130614 99.885 99.890 99.880 99.885 +0.005 516 20,768 -10
Oct13 130614 99.885 99.890 99.880 99.880 unch 282 16,589 +43
Nov13 130614 99.880 99.890 99.875 99.880 +0.005 1,034 15,884 +40
Total Volume and Open Interest 13,387 325,167 +1,136
3-Mth Euro-Yen(CME)
Jun13 130614 99.775 99.775 99.775 99.775 unch 0 1,500 +1,500
Sep13 130614 99.777 99.777 99.777 99.777 unch      
Dec13 130614 99.777 99.777 99.777 99.777 unch      
Mar14 130614 99.760 99.760 99.760 99.760 unch      
Jun14 130614 99.760 99.760 99.760 99.760 unch      
Sep14 130614 99.765 99.765 99.765 99.765 unch      
Dec14 130614 99.760 99.760 99.760 99.760 unch      
Mar15 130614 99.640 99.640 99.640 99.640 unch      
Jun15 130614 99.500 99.500 99.500 99.500 unch      
Sep15 130614 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1,500 +1,500
3-Mth Euro-Yen(SGX)
Sep13 130614 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130614 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130614 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130614 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130614 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130614 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130614 99.64 99.64 99.64 99.64 unch      
Jun15 130614 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1,500 2,318 +741
Japanese Gov't Bonds(SGX)
Sep13 130614 142.44 142.92 142.16 142.89 +0.48 2,383 17,481 +356
Dec13 130614 139.13 139.13 139.13 139.13 +0.48      
Mar14 130614 137.04 137.04 137.04 137.04 +0.48      
Total Volume and Open Interest 2,383 17,481 +356
Euro-Bund(EUREX)
Sep13 130614 143.46 143.94 143.38 143.86 +0.67 702,299 864,141 +4,407
Dec13 130614 141.58 142.03 141.58 141.98 +0.66 82 120 +51
Mar14 130614 141.98 141.98 141.98 141.98 +0.66      
Total Volume and Open Interest 702,381 864,261 +4,458
Euro-Bobl(EUREX)
Sep13 130614 126.07 126.30 126.04 126.25 +0.28 541,258 782,622 -7,205
Dec13 130614 124.53 124.53 124.53 124.53 +0.28 0 2 +0
Mar14 130614 124.53 124.53 124.53 124.53 +0.28      
Total Volume and Open Interest 541,258 782,624 -7,205
3-Mth Euribor(EUREX)
Jun13 130614 99.785 99.790 99.785 99.790 +0.005 160 2,973 -50
Sep13 130614 99.760 99.770 99.760 99.770 +0.020 100 1,994 -100
Dec13 130614 99.735 99.735 99.735 99.735 +0.030 52 1,746 +0
Total Volume and Open Interest 1,372 21,376 -1,096
Long Gilt(LIFFE)
Jun13 130614 116~01 116~14 116~01 116~12 +0~21 1,802 18,385 -4,601
Sep13 130614 115~03 115~18 115~03 115~15 +0~21 181,770 335,100 -13,349
Total Volume and Open Interest 183,572 353,485 -17,950
3-Mth Short Sterling(LIFFE)
Jun13 130614 99.50 99.50 99.49 99.50 unch 10,642 249,598 -951
Sep13 130614 99.49 99.50 99.49 99.49 unch 23,996 292,296 -8,872
Dec13 130614 99.46 99.48 99.45 99.47 +0.02 29,469 346,561 -550
Mar14 130614 99.41 99.44 99.40 99.43 +0.04 62,184 335,840 -4,576
Jun14 130614 99.34 99.39 99.34 99.37 +0.05 101,989 316,519 -3,369
Sep14 130614 99.27 99.32 99.27 99.30 +0.06 93,188 213,524 -6,122
Total Volume and Open Interest 612,219 2,709,088 -36,479
3-Mth Euribor(LIFFE)
Jun13 130614 99.790 99.795 99.785 99.790 +0.005 70,620 495,267 -16,360
Sep13 130614 99.750 99.775 99.750 99.770 +0.020 124,266 438,801 +4,710
Dec13 130614 99.710 99.740 99.710 99.735 +0.030 99,014 587,406 +15,222
Total Volume and Open Interest 1,071,495 4,587,522 +19,445
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 130614 97.38 97.40 97.36 97.39 +0.01 63,290 269,950 +6,734
Dec13 130614 97.46 97.48 97.43 97.46 -0.01 50,457 211,191 -334
Mar14 130614 97.46 97.47 97.43 97.46 unch 35,675 157,242 +3,145
Jun14 130614 97.37 97.40 97.36 97.39 +0.01 17,531 91,862 -3,788
Sep14 130614 97.25 97.27 97.23 97.26 +0.01 8,766 72,188 -1,161
Dec14 130614 97.10 97.13 97.09 97.12 +0.01 5,852 54,671 +1,598
Mar15 130614 96.99 97.00 96.97 97.00 +0.01 1,574 36,807 -533
Jun15 130614 96.86 96.88 96.84 96.87 +0.01 656 5,167 -436
Sep15 130614 96.73 96.75 96.72 96.75 +0.02 0 855 +0
Total Volume and Open Interest 183,801 900,605 -68,550
10-Year Aus T-Bonds(SFE)
Jun13 130614 96.61 96.64 96.57 96.63 +0.02 311,356 432,898 -55,451
Sep13 130614 96.60 96.64 96.56 96.64 +0.04 255,789 251,945 +134,267
Total Volume and Open Interest 567,145 684,843 +78,816
3-Year Aus T-Bonds(SFE)
Jun13 130614 97.42 97.45 97.39 97.43 unch 408,851 655,345 +23,087
Sep13 130614 97.46 97.50 97.44 97.47 +0.00 237,284 277,307 +152,095
Total Volume and Open Interest 646,135 932,652 +175,182
Gold(CMX)
Jun13 130614 1383.9 1389.6 1377.8 1387.3 +9.7 514 1,440 -32
Aug13 130614 1384.8 1391.8 1377.8 1387.6 +9.8 112,198 214,397 +869
Oct13 130614 1386.7 1392.0 1379.7 1388.8 +9.8 2,151 12,444 -1,380
Dec13 130614 1387.8 1393.9 1380.2 1389.9 +9.8 3,738 74,689 +881
Feb14 130614 1388.8 1391.9 1382.8 1391.0 +9.8 386 13,401 +13
Apr14 130614 1390.0 1394.0 1390.0 1392.2 +9.8 683 7,054 +171
Jun14 130614 1390.8 1394.3 1385.3 1393.5 +9.7 287 11,232 +172
Aug14 130614 1396.0 1396.0 1394.9 1394.9 +9.6 10 1,386 +3
Oct14 130614 1396.4 1396.4 1396.4 1396.4 +9.5 0 852 +0
Dec14 130614 1399.4 1399.4 1398.0 1398.0 +9.3 520 11,282 +288
Feb15 130614 1399.8 1399.8 1399.8 1399.8 +9.2 0 11 +0
Apr15 130614 1401.6 1401.6 1401.6 1401.6 +9.0      
Total Volume and Open Interest 121,341 375,024 +1,180
Silver(CMX)
Jul13 130614 2175.5 2250.0 2162.0 2195.4 +37.1 35,439 62,032 -1,975
Sep13 130614 2185.5 2252.5 2169.0 2200.1 +37.1 10,620 30,223 +2,916
Dec13 130614 2189.0 2262.0 2179.0 2207.0 +37.0 2,707 25,271 +152
Mar14 130614 2240.0 2240.0 2212.0 2212.7 +36.9 179 4,386 +107
May14 130614 2188.0 2216.1 2188.0 2216.1 +36.9 133 4,128 +23
Jul14 130614 2238.5 2238.5 2219.3 2219.3 +36.8 22 4,114 +10
Sep14 130614 2222.4 2222.4 2222.4 2222.4 +36.7 50 910 +45
Total Volume and Open Interest 49,246 148,423 +1,248
Platinum(NYMEX)
Jul13 130614 1455.0 1462.9 1439.0 1447.4 +0.3 8,976 48,958 -871
Oct13 130614 1457.9 1466.3 1443.1 1451.5 +0.2 1,494 13,262 +823
Jan14 130614 1455.3 1456.5 1453.3 1454.0 +0.1 74 752 +60
Apr14 130614 1455.2 1455.2 1455.2 1455.2 +0.1 0 4 +0
Total Volume and Open Interest 10,544 62,976 +12
Palladium(NYMEX)
Jun13 130614 732.95 732.95 724.00 729.80 +0.45 31 75 -13
Sep13 130614 733.05 736.30 725.10 731.70 +0.65 2,318 35,757 +361
Dec13 130614 731.50 733.30 731.50 732.95 +0.55 35 1,768 +17
Total Volume and Open Interest 2,421 37,694 +393
Copper(CMX)
Jul13 130614 321.40 322.40 318.80 320.15 +1.65 54,767 76,086 -2,878
Sep13 130614 321.60 323.65 320.10 321.50 +1.60 20,877 63,098 +5,837
Dec13 130614 323.35 325.50 322.05 323.35 +1.55 4,640 22,875 +1,328
Mar14 130614 324.65 325.25 324.65 325.10 +1.50 566 8,942 -31
May14 130614 326.30 326.30 326.00 326.30 +1.50 7 1,552 +4
Total Volume and Open Interest 81,536 185,423 +4,192
DJIA Index(CBOT)
Jun13 130614 15184 15200 15050 15056 -130 69 12,750 +6
Sep13 130614 15116 15125 14976 14988 -129 13 64 +5
Dec13 130614 14911 15040 14911 14911 -129 0 2 +0
Mar14 130614 14816 14945 14816 14816 -129      
Total Volume and Open Interest 82 12,816 +11
E-mini DJIA Index(CBOT)
Jun13 130614 15192 15210 15041 15056 -130 213,355 93,695 -10,348
Sep13 130614 15113 15138 14972 14988 -129 13,058 14,411 +7,701
Dec13 130614 14920 14920 14911 14911 -129 0 97 +0
Mar14 130614 14816 14816 14816 14816 -129 0 2 +0
Total Volume and Open Interest 226,413 108,205 -2,647
S & P 500(CME)
Jun13 130614 1634.30 1640.50 1623.80 1624.30 -12.50 37,065 182,880 -8,611
Sep13 130614 1632.40 1634.70 1617.00 1618.40 -12.50 23,944 34,910 +14,219
Dec13 130614 1612.30 1627.80 1612.30 1612.30 -12.50 0 2,937 +0
Mar14 130614 1606.30 1621.80 1606.30 1606.30 -12.50 0 2 +0
Total Volume and Open Interest 61,009 220,729 +5,608
S & P 500 E-Mini(Globex)
Jun13 130614 1637.75 1640.75 1623.25 1624.25 -12.50 2,600,131 2,678,954 -172,010
Sep13 130614 1631.50 1635.00 1617.25 1618.50 -12.50 423,644 803,534 +264,476
Total Volume and Open Interest 3,024,308 3,489,975 +92,568
NASDAQ 100(CME)
Jun13 130614 2963.00 2965.00 2940.00 2942.00 -20.30 1,611 10,708 +124
Sep13 130614 2953.30 2961.50 2934.00 2937.00 -20.00 747 772 +251
Dec13 130614 2930.80 2950.80 2930.80 2930.80 -20.00      
Total Volume and Open Interest 2,358 11,480 +375
NASDAQ 100 E-Mini(Globex)
Jun13 130614 2966.30 2968.50 2938.80 2942.00 -20.30 328,526 339,991 -28,022
Sep13 130614 2958.00 2962.80 2933.80 2937.00 -20.00 38,174 49,427 +28,237
Total Volume and Open Interest 366,702 389,460 +215
S & P Midcap 400(CME)
Jun13 130614 1172.00 1172.00 1171.00 1171.00 -5.90 3 1,882 -2
Sep13 130614 1175.00 1176.00 1168.30 1168.30 -5.80 0 11 +0
Dec13 130614 1166.30 1172.10 1166.30 1166.30 -5.80      
Total Volume and Open Interest 3 1,893 -2
Volatility Index(CBOE)
Jun13 130614 16.85 17.68 16.40 17.55 +0.75 113,048 90,738 -21,282
Jul13 130614 17.75 18.30 17.40 18.30 +0.60 99,250 116,255 -2,114
Aug13 130614 18.43 18.90 18.10 18.90 +0.45 28,766 58,020 +145
Sep13 130614 18.99 19.45 18.65 19.40 +0.45 15,010 33,524 +439
Total Volume and Open Interest 281,547 371,068 -20,358
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130614 13150 13230 12620 12665 -410 30,857 59,073 +11,030
Dec13 130614 12715 12715 12715 12715 -335 0 2 +0
Total Volume and Open Interest 77,842 101,054 +3,476
Nikkei 225(SGX)
Sep13 130614 12485 13050 12465 12705 +300 111,109 159,023 +45,246
Dec13 130614 12745 12750 12565 12640 +305 1 30,120 -1
Mar14 130614 12625 12625 12625 12625 +305 0 27 +0
Total Volume and Open Interest 364,643 436,310 +6,855
CAC 40(EURONEXT)
Jun13 130614 3807.0 3830.5 3778.0 3801.5 +5.5 201,810 344,123 -11,918
Jul13 130614 3800.0 3822.0 3771.5 3793.5 +5.0 66,946 27,167 +204
Aug13 130614 3822.0 3822.0 3791.0 3793.5 +4.0 14 13 +5
Total Volume and Open Interest 273,262 377,910 -8,131
Hang Seng Index(HKFE)
Jun13 130614 20980 21058 20818 20873 +73 71,656 111,134 -1,721
Jul13 130614 21005 21050 20823 20872 +66 1,338 3,797 +656
Total Volume and Open Interest 73,208 118,776 -911
DAX(EUREX)
Jun13 130614 8142.0 8185.0 8080.5 8132.5 +28.5 138,249 176,100 -1,584
Sep13 130614 8151.0 8192.0 8089.0 8139.5 +27.5 10,570 22,976 +6,205
Dec13 130614 8152.0 8152.0 8137.0 8149.5 +28.0 117 1,694 -10
Total Volume and Open Interest 148,936 200,770 +4,611
FT-SE 100(EURONEXT)
Jun13 130614 6341.00 6348.00 6272.00 6310.50 +3.50 166,916 623,294 -10,261
Sep13 130614 6298.00 6302.50 6230.50 6266.50 +3.00 64,542 78,146 +23,138
Dec13 130614 6225.00 6240.00 6220.50 6240.00 +3.00 5 434 +10
Total Volume and Open Interest 231,463 701,874 +12,887
SPI 200(SFE)
Jun13 130614 4680.0 4804.0 4676.0 4785.0 +101.0 38,670 301,860 +4,942
Sep13 130614 4640.0 4766.0 4638.0 4749.0 +103.0 4,904 17,615 +3,583
Dec13 130614 4698.0 4744.0 4698.0 4744.0 +104.0 348 2,593 +47
Total Volume and Open Interest 43,932 324,969 +8,582
FTSE MIB(ISE)
Jun13 130614 16155.00 16220.00 16010.00 16120.00 +40.00 30,307 45,502 -2,724
Sep13 130614 16130.00 16135.00 15930.00 16038.00 +40.00 1,560 3,686 +1,093
Dec13 130614 15943.00 15943.00 15943.00 15943.00 +37.00 0 8 +0
Total Volume and Open Interest 31,867 49,196 -1,631
KOSPI 200(KFE)
Sep13 130614 245.20 248.45 245.05 245.85 +0.85 78,528 104,384 +19,833
Dec13 130614 249.85 249.85 246.80 247.40 +0.25 5 260 +0
Mar14 130614 248.10 248.10 247.30 247.30 -0.80 1 380 +0
Total Volume and Open Interest 392,538 105,024 -49,852
GSCI(CME)
Jun13 130614 635.50 639.00 635.50 637.00 +3.75 1,877 3,110 -1,572
Jul13 130614 630.00 634.00 630.00 631.00 +3.25 1,861 7,261 +1,613
Aug13 130614 629.75 632.50 626.20 629.75 +3.50      
Total Volume and Open Interest 3,738 10,371 +41
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!!!