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 20, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130620 1521.25 1522.00 1495.75 1497.50 -25.50 67,843 143,954 -10,473
Aug13 130620 1443.25 1443.50 1419.25 1420.75 -26.25 18,147 41,466 +3,003
Sep13 130620 1350.00 1352.75 1324.25 1325.50 -27.25 3,909 17,001 +486
Nov13 130620 1309.00 1309.00 1282.25 1285.00 -25.75 75,538 336,652 +5,023
Jan14 130620 1310.00 1314.75 1286.00 1288.50 -26.25 4,412 32,310 +379
Mar14 130620 1309.50 1312.50 1282.50 1283.75 -28.75 2,983 13,582 +472
May14 130620 1310.00 1313.25 1279.25 1280.75 -32.50 1,566 16,577 +694
Jul14 130620 1305.75 1320.50 1286.00 1287.25 -33.25 530 8,614 -106
Aug14 130620 1277.00 1310.25 1277.00 1277.00 -33.25 0 63 +0
Sep14 130620 1261.00 1294.25 1261.00 1261.00 -33.25 0 20 +0
Nov14 130620 1277.50 1281.75 1255.50 1258.25 -23.50 718 10,968 +389
Jan15 130620 1261.00 1284.50 1261.00 1261.00 -23.50 0 31 +0
Mar15 130620 1257.25 1280.75 1257.25 1257.25 -23.50 0 4 +0
May15 130620 1254.25 1277.75 1254.25 1254.25 -23.50      
Total Volume and Open Interest 175,646 621,572 -133
Soybean Meal(CBOT)
Jul13 130620 453.50 453.50 445.00 445.60 -8.00 37,973 66,291 -5,582
Aug13 130620 426.00 426.00 418.50 419.10 -7.40 13,060 43,260 +2,764
Sep13 130620 405.40 405.60 389.50 398.70 -7.40 4,885 28,177 +1,407
Oct13 130620 383.40 384.30 380.00 381.60 -6.50 3,053 17,587 +370
Dec13 130620 386.00 386.00 378.20 379.70 -6.90 24,940 137,877 +3,823
Jan14 130620 386.50 387.50 379.50 380.40 -7.10 544 7,781 +64
Mar14 130620 381.20 386.40 377.50 378.30 -8.10 280 6,882 +73
May14 130620 381.40 386.50 376.90 377.70 -8.80 74 4,632 -13
Jul14 130620 384.10 388.90 379.50 380.10 -8.80 50 2,350 -17
Aug14 130620 380.00 388.00 379.20 379.20 -8.80 16 60 +1
Total Volume and Open Interest 84,914 315,493 +2,911
Soybean Oil(CBOT)
Jul13 130620 49.35 49.39 48.36 48.40 -0.95 43,460 77,946 -9,858
Aug13 130620 49.26 49.30 48.30 48.34 -0.95 18,460 50,739 +2,023
Sep13 130620 48.79 48.96 47.90 47.96 -0.97 4,272 23,631 +599
Oct13 130620 48.43 48.43 47.46 47.50 -0.93 3,475 18,145 +58
Dec13 130620 48.20 48.33 47.17 47.22 -0.98 32,424 148,225 +1,997
Jan14 130620 48.08 48.24 47.09 47.15 -0.99 2,572 16,286 -509
Mar14 130620 47.81 47.81 47.05 47.09 -1.04 670 8,934 -47
May14 130620 47.70 47.71 46.99 47.02 -1.06 377 4,432 +184
Jul14 130620 48.04 48.16 47.02 47.07 -1.09 117 4,718 +10
Aug14 130620 47.03 48.13 47.03 47.03 -1.10 1 487 +1
Total Volume and Open Interest 105,890 355,675 -5,516
Canola(WCE)
Jul13 130620 608.8 608.9 602.3 606.8 -1.9 5,711 19,430 -2,339
Nov13 130620 558.3 559.2 552.6 556.5 -2.4 9,437 99,331 +676
Jan14 130620 562.5 563.9 556.6 560.0 -3.1 630 7,315 +42
Mar14 130620 562.5 563.1 556.3 559.7 -2.7 175 1,160 +35
May14 130620 556.1 559.9 553.9 557.1 -2.2 120 453 +100
Total Volume and Open Interest 16,073 127,696 -1,486
Corn(CBOT)
Jul13 130620 679.75 679.75 667.50 673.25 -9.00 160,579 206,985 -27,814
Sep13 130620 605.50 606.00 588.50 598.25 -11.75 86,756 326,928 +5,133
Dec13 130620 568.00 568.50 552.00 560.50 -10.00 135,742 519,079 +17,942
Mar14 130620 578.00 579.00 562.75 571.00 -10.25 11,600 65,414 +1,802
May14 130620 585.75 588.25 569.75 578.25 -10.00 3,235 18,786 +399
Jul14 130620 592.00 594.50 577.00 584.50 -10.00 2,560 35,014 +180
Sep14 130620 580.00 583.50 568.00 574.25 -9.25 348 5,256 +122
Dec14 130620 576.00 576.50 564.50 570.50 -8.75 2,871 56,818 +1,012
Mar15 130620 576.50 585.25 576.50 576.50 -8.75 6 1,053 +1
May15 130620 580.00 588.75 580.00 580.00 -8.75 0 43 +0
Total Volume and Open Interest 403,785 1,239,198 -1,195
Wheat(CBOT)
Jul13 130620 705.25 707.75 695.00 700.50 -6.50 55,087 94,127 -6,084
Sep13 130620 712.75 714.75 701.75 707.75 -6.50 41,056 151,334 +3,207
Dec13 130620 725.50 727.00 712.75 719.75 -7.25 18,794 118,207 +1,790
Mar14 130620 738.50 741.00 725.75 733.50 -7.50 1,216 22,560 +40
May14 130620 746.00 751.25 735.50 742.75 -8.50 277 3,487 +48
Jul14 130620 755.25 757.25 741.25 748.00 -9.25 608 22,998 +2
Total Volume and Open Interest 117,306 421,328 -890
Wheat(KCBT)
Jul13 130620 738.50 743.25 729.00 737.00 -2.75 8,995 28,809 -2,450
Sep13 130620 738.75 744.50 730.25 738.00 -2.50 8,732 63,407 +2,323
Dec13 130620 754.75 759.50 744.50 753.00 -2.50 2,724 30,385 -91
Mar14 130620 764.75 771.75 757.75 766.00 -2.50 340 5,584 +93
May14 130620 765.75 779.50 765.50 773.50 -3.25 91 1,286 +0
Jul14 130620 769.75 783.00 769.00 776.75 -3.00 133 6,207 +58
Total Volume and Open Interest 21,020 135,982 -65
Wheat(MGE)
Jul13 130620 812.50 819.25 808.75 814.00 +0.50 2,010 8,082 -883
Sep13 130620 794.00 798.75 790.00 794.00 -0.75 2,797 14,800 +446
Dec13 130620 803.00 806.75 798.50 802.00 -1.50 856 10,008 -12
Mar14 130620 812.50 819.50 810.50 815.50 -0.50 115 1,825 +38
May14 130620 817.25 825.75 815.25 821.50 -1.00 53 425 +10
Total Volume and Open Interest 5,868 35,276 -375
Oats(CBOT)
Jul13 130620 403.75 403.75 394.00 394.75 -8.50 873 2,772 -345
Sep13 130620 392.75 397.00 385.75 386.00 -6.50 241 1,897 +100
Dec13 130620 389.75 392.00 383.00 384.75 -5.25 863 6,639 +626
Mar14 130620 386.50 394.25 386.50 387.75 -6.50 8 140 +4
Total Volume and Open Interest 1,985 11,449 +385
Rough Rice(CBOT)
Jul13 130620 16.17 16.23 15.94 15.98 -0.31 968 4,436 -675
Sep13 130620 16.25 16.32 16.02 16.05 -0.32 834 4,764 +333
Nov13 130620 16.48 16.57 16.29 16.32 -0.30 158 1,007 +105
Jan14 130620 16.76 16.80 16.55 16.55 -0.29 2 69 +2
Total Volume and Open Interest 1,962 10,282 -235
Live Cattle(CME)
Jun13 130620 120.230 120.350 119.400 119.950 -0.530 2,862 10,843 -1,221
Aug13 130620 120.300 120.550 119.230 120.000 -0.400 14,914 146,957 -485
Oct13 130620 123.800 123.950 122.950 123.850 -0.185 5,283 62,444 +95
Dec13 130620 126.100 126.250 125.200 125.930 -0.355 3,452 48,142 +7
Feb14 130620 127.250 127.285 126.330 127.035 -0.315 1,068 17,097 +62
Apr14 130620 128.630 128.630 127.750 128.450 -0.180 272 9,258 +39
Total Volume and Open Interest 27,907 296,434 -1,487
Feeder Cattle(CME)
Aug13 130620 144.500 144.785 143.600 144.435 -0.215 2,204 22,740 -66
Sep13 130620 146.800 147.000 146.000 146.750 -0.250 612 3,484 +52
Oct13 130620 148.600 148.880 147.900 148.650 -0.285 460 3,250 +73
Nov13 130620 150.000 150.400 149.500 150.150 -0.200 219 2,377 +9
Jan14 130620 150.285 150.800 149.735 150.250 +0.050 105 955 +25
Mar14 130620 151.000 151.650 151.000 151.630 +0.130 4 96 +1
Apr14 130620 152.300 152.300 152.300 152.300 +0.050 0 45 +0
Total Volume and Open Interest 3,604 32,976 +94
Lean Hogs(CME)
Jul13 130620 100.135 100.350 99.500 100.250 +0.270 11,872 39,502 -2,519
Aug13 130620 98.150 98.730 97.785 98.285 -0.100 15,142 96,784 +3,528
Oct13 130620 85.350 85.750 85.150 85.450 -0.085 5,569 54,366 +719
Dec13 130620 82.350 82.500 82.035 82.250 -0.150 4,206 48,462 +121
Feb14 130620 84.180 84.230 83.785 84.200 -0.050 1,502 19,559 +487
Apr14 130620 85.450 85.580 85.100 85.500 +0.070 799 15,531 +299
May14 130620 90.500 90.500 90.500 90.500 unch 14 420 +11
Jun14 130620 92.300 92.400 92.000 92.385 +0.135 284 6,360 +157
Total Volume and Open Interest 39,436 282,535 +2,835
Class III Milk(CME)
Jun13 130620 18.02 18.04 18.01 18.01 -0.03 223 3,497 -127
Jul13 130620 18.06 18.06 17.82 17.92 -0.12 262 4,195 +2
Aug13 130620 18.42 18.49 18.31 18.36 -0.12 238 3,402 -28
Sep13 130620 18.77 18.82 18.67 18.74 -0.08 196 2,864 +59
Oct13 130620 18.79 18.79 18.71 18.77 -0.07 33 1,990 +2
Total Volume and Open Interest 1,008 21,555 -55
Cocoa(ICE)
Jul13 130620 2227 2227 2160 2172 -64 706 328 -788
Sep13 130620 2200 2200 2152 2157 -59 15,274 92,386 -2,640
Dec13 130620 2210 2210 2161 2166 -59 5,541 39,603 +444
Mar14 130620 2216 2216 2172 2176 -58 2,687 35,926 +528
May14 130620 2225 2225 2183 2185 -58 528 11,987 +211
Jul14 130620 2232 2232 2192 2194 -58 48 4,086 -7
Sep14 130620 2240 2240 2203 2203 -57 23 3,311 +0
Total Volume and Open Interest 24,814 188,065 -2,251
Coffee "C"(ICE)
Jul13 130620 122.10 122.10 116.90 117.65 -5.10 10,303 11,055 -5,199
Sep13 130620 123.75 123.75 117.10 118.35 -6.00 19,636 102,573 +2,374
Dec13 130620 127.25 127.25 120.50 121.50 -6.10 5,091 28,735 -720
Mar14 130620 129.90 129.90 123.70 124.70 -6.15 1,400 10,680 +603
May14 130620 131.80 131.80 125.95 126.85 -6.05 479 5,141 +200
Jul14 130620 133.10 133.10 128.00 128.80 -6.00 204 1,844 +88
Total Volume and Open Interest 37,130 163,099 -2,658
Orange Juice(ICE)
Jul13 130620 143.50 146.45 141.90 142.25 -0.25 2,059 6,553 -1,408
Sep13 130620 143.35 147.35 142.80 143.15 -0.20 1,761 14,755 +1,486
Nov13 130620 144.50 146.50 142.90 143.20 -0.15 197 1,222 +39
Jan14 130620 143.00 143.30 143.00 143.30 -0.40 26 507 +4
Mar14 130620 143.50 143.50 143.50 143.50 -0.45 6 66 +6
May14 130620 143.00 143.00 143.00 143.00 -0.50 0 32 +0
Total Volume and Open Interest 4,049 23,155 +127
Sugar #11(ICE)
Jul13 130620 16.88 16.88 16.35 16.38 -0.59 73,758 151,745 -28,068
Oct13 130620 17.15 17.15 16.64 16.66 -0.63 86,257 461,109 +21,292
Mar14 130620 17.99 17.99 17.43 17.46 -0.62 18,007 156,919 +4,251
May14 130620 17.95 17.95 17.37 17.40 -0.61 6,623 35,826 +2,081
Jul14 130620 17.89 17.89 17.35 17.38 -0.62 5,255 55,792 -117
Oct14 130620 18.07 18.07 17.57 17.59 -0.60 1,188 29,557 +481
Mar15 130620 18.40 18.40 18.01 18.02 -0.56 319 14,316 -13
May15 130620 18.31 18.31 18.00 18.00 -0.50 63 1,767 -16
Total Volume and Open Interest 191,655 914,122 +33
London Cocoa(LCE)
Jul13 130620 1437 1437 1413 1415 -21 3,753 40,022 -544
Sep13 130620 1448 1451 1429 1431 -17 8,502 49,012 -1,503
Dec13 130620 1455 1460 1440 1442 -16 4,059 61,535 -75
Mar14 130620 1461 1464 1443 1445 -16 2,302 58,354 +552
May14 130620 1467 1469 1449 1450 -17 1,061 15,121 +44
Jul14 130620 1473 1473 1455 1456 -16 266 5,632 +0
Sep14 130620 1472 1472 1459 1461 -14 182 2,363 +10
Total Volume and Open Interest 20,283 233,241 -1,494
London Sugar(LCE)
Aug13 130620 491.30 492.40 485.00 488.10 -7.70 6,601 37,182 -798
Oct13 130620 477.50 477.50 469.60 470.50 -11.30 2,911 22,243 +641
Dec13 130620 480.50 480.60 471.70 472.60 -11.90 826 7,515 -34
Mar14 130620 485.00 485.00 475.00 475.50 -13.00 472 7,244 -35
May14 130620 486.50 486.50 478.60 478.60 -11.80 41 3,099 -2
Total Volume and Open Interest 10,939 79,784 -229
Cotton(ICE)
Jul13 130620 86.21 86.21 84.35 84.92 -0.48 6,863 16,319 -5,344
Oct13 130620 87.14 87.14 85.15 85.92 -1.22 139 264 +28
Dec13 130620 86.67 86.67 84.37 85.36 -1.24 14,851 145,183 +2,829
Mar14 130620 85.83 85.83 84.10 84.99 -1.19 861 9,257 +348
May14 130620 85.57 85.57 84.00 84.67 -1.34 9 1,142 -7
Jul14 130620 85.60 85.60 84.30 84.66 -1.37 10 2,629 +7
Total Volume and Open Interest 22,743 175,996 -2,130
Lumber(CME)
Jul13 130620 283.8 288.9 280.5 286.0 +4.5 419 2,060 -131
Sep13 130620 287.9 292.0 283.0 288.5 +4.3 409 4,042 +190
Nov13 130620 293.3 293.3 286.0 290.5 +2.1 19 632 +11
Jan14 130620 305.0 305.0 298.9 303.1 +4.1 3 46 +3
Total Volume and Open Interest 850 6,801 +73
Crude Oil(NYM)
Jul13 130620 95.80 95.80 95.25 95.40 -2.84 145,618 51,367 -23,300
Aug13 130620 98.20 98.22 94.63 95.14 -3.34 149,067 277,283 +20,559
Sep13 130620 98.25 98.25 94.66 95.15 -3.40 59,857 245,655 +1,649
Oct13 130620 97.80 97.80 94.41 94.84 -3.47 25,852 113,780 +2,194
Nov13 130620 96.95 96.96 93.86 94.31 -3.53 17,579 77,273 +1,263
Dec13 130620 96.76 96.77 93.20 93.66 -3.56 48,479 247,526 +2,012
Jan14 130620 95.47 95.47 92.65 93.02 -3.58 4,708 58,007 +377
Feb14 130620 94.87 94.87 92.42 92.42 -3.58 1,367 25,800 -40
Mar14 130620 94.59 94.59 91.61 91.86 -3.56 4,463 47,796 +771
Apr14 130620 92.90 92.90 91.05 91.30 -3.54 1,668 25,229 +275
May14 130620 92.51 92.51 90.40 90.83 -3.51 1,496 23,818 +384
Jun14 130620 93.04 93.04 89.97 90.42 -3.47 12,203 105,609 +530
Jul14 130620 89.98 89.98 89.98 89.98 -3.44 2,396 30,572 -218
Aug14 130620 89.53 89.53 89.53 89.53 -3.40 1,114 18,889 -277
Sep14 130620 89.10 89.10 89.10 89.10 -3.35 1,640 32,120 +162
Oct14 130620 88.70 88.70 88.70 88.70 -3.30 1,363 17,172 +183
Total Volume and Open Interest 514,609 1,868,964 +8,797
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130620 98.200 98.200 94.650 95.150 -3.325 2,252 1,495 +133
Sep13 130620 97.800 97.800 94.650 95.150 -3.400 70 559 -14
Oct13 130620 97.775 97.775 94.425 94.850 -3.450 3 429 +2
Nov13 130620 95.600 95.600 93.875 94.300 -3.550 0 20 +0
Dec13 130620 95.875 95.875 93.225 93.650 -3.575 6 82 +0
Jan14 130620 93.025 93.025 93.025 93.025 -3.575 0 2 +0
Feb14 130620 92.425 92.425 92.425 92.425 -3.575      
Mar14 130620 91.850 91.850 91.850 91.850 -3.575      
Total Volume and Open Interest 4,121 4,374 -12
Heating Oil(NYM)
Jul13 130620 296.35 296.51 286.38 287.22 -10.03 31,709 54,442 -2,390
Aug13 130620 296.71 296.71 286.47 287.30 -10.07 21,693 60,832 +2,210
Sep13 130620 297.23 297.23 286.98 287.82 -10.09 8,395 52,474 +1,185
Oct13 130620 294.50 294.50 287.71 288.32 -10.09 3,896 24,930 -310
Nov13 130620 296.20 296.20 288.29 288.81 -10.01 1,762 15,101 +182
Dec13 130620 298.45 298.46 288.41 289.19 -9.86 4,415 35,226 +446
Jan14 130620 298.93 298.93 289.30 289.74 -9.74 890 8,582 +321
Feb14 130620 295.29 295.29 289.25 289.71 -9.65 208 3,331 +23
Mar14 130620 297.70 297.70 288.00 288.79 -9.58 773 4,673 -341
Apr14 130620 292.75 292.75 286.64 287.14 -9.48 549 10,905 +29
May14 130620 287.25 287.55 285.05 285.55 -9.37 92 1,921 +6
Jun14 130620 289.30 289.30 283.55 284.08 -9.27 585 11,328 +79
Jul14 130620 285.25 285.25 283.04 283.43 -9.17 18 1,016 +9
Aug14 130620 282.85 282.85 282.66 282.85 -9.07 10 372 +7
Total Volume and Open Interest 74,998 292,091 +1,456
Gasoline(NYMEX)
Jul13 130620 287.94 287.94 277.55 278.72 -10.52 35,539 56,252 -3,890
Aug13 130620 286.99 287.09 276.57 277.75 -10.59 25,429 65,279 +2,577
Sep13 130620 285.22 285.22 274.87 275.98 -10.50 13,988 52,075 +1,819
Oct13 130620 272.36 272.36 261.89 262.99 -10.24 7,820 33,106 +633
Nov13 130620 267.64 267.64 258.87 259.62 -10.11 4,355 33,749 +199
Dec13 130620 266.85 266.85 256.21 257.34 -10.00 3,814 24,103 -368
Jan14 130620 262.16 263.11 255.40 256.54 -9.96 985 10,245 +326
Feb14 130620 259.76 259.76 256.25 257.01 -9.89 621 2,792 +94
Mar14 130620 265.96 265.96 257.75 258.38 -9.84 343 4,482 +18
Apr14 130620 274.03 274.47 274.03 274.47 -9.75 199 2,181 -134
Total Volume and Open Interest 93,207 290,039 +1,293
e-miNY RBOB Gasoline(NYM)
Jul13 130620 278.70 278.72 278.70 278.70 -10.50 2 1 +1
Aug13 130620 277.80 277.80 277.75 277.80 -10.50      
Sep13 130620 276.00 276.00 275.98 276.00 -10.50      
Oct13 130620 263.00 263.00 262.99 263.00 -10.20      
Total Volume and Open Interest 2 1 +1
Natural Gas(NYM)
Jul13 130620 3.953 3.964 3.835 3.877 -0.086 153,816 83,030 -22,000
Aug13 130620 3.983 3.985 3.855 3.899 -0.086 74,000 152,509 +6,575
Sep13 130620 3.975 3.975 3.852 3.897 -0.082 34,266 230,313 +7,869
Oct13 130620 3.986 3.986 3.872 3.908 -0.080 25,842 162,539 +370
Nov13 130620 3.977 4.019 3.957 3.978 -0.076 10,460 85,137 +1,047
Dec13 130620 4.180 4.185 4.079 4.129 -0.073 4,986 55,923 +356
Jan14 130620 4.250 4.271 4.162 4.205 -0.074 15,365 139,053 +475
Feb14 130620 4.205 4.231 4.175 4.197 -0.073 1,523 32,184 +167
Mar14 130620 4.220 4.220 4.111 4.151 -0.072 5,595 83,545 -167
Apr14 130620 4.048 4.055 3.956 4.006 -0.055 6,993 117,928 +819
May14 130620 4.000 4.040 3.970 4.012 -0.054 530 23,422 +68
Jun14 130620 4.045 4.074 4.043 4.043 -0.054 384 20,314 -121
Jul14 130620 4.064 4.104 4.064 4.075 -0.055 404 15,072 +19
Aug14 130620 4.140 4.140 4.048 4.089 -0.055 293 14,052 +3
Sep14 130620 4.085 4.110 4.085 4.088 -0.055 274 18,361 +30
Oct14 130620 4.081 4.132 4.064 4.105 -0.053 1,429 60,684 -160
Total Volume and Open Interest 337,297 1,442,807 -4,133
Brent Crude Oil(ICE)
Aug13 130620 105.62 105.62 101.75 102.15 -3.97 150,857 309,101 -523
Sep13 130620 105.22 105.22 101.39 101.81 -4.01 79,777 230,556 +3,450
Oct13 130620 104.80 104.82 101.00 101.43 -4.02 34,017 120,987 -1,860
Nov13 130620 104.45 104.47 100.71 101.08 -4.00 18,507 61,827 +1,179
Dec13 130620 104.10 104.12 100.31 100.75 -3.95 50,105 197,792 +2,406
Jan14 130620 103.50 103.53 100.06 100.43 -3.92 5,806 48,766 -217
Feb14 130620 103.17 103.17 99.80 100.12 -3.88 3,474 27,482 -585
Mar14 130620 102.72 102.75 99.46 99.80 -3.82 5,118 35,681 +845
Apr14 130620 102.36 102.36 99.13 99.47 -3.77 1,738 38,369 +349
May14 130620 99.12 99.12 99.12 99.12 -3.71 958 16,458 +9
Jun14 130620 101.74 101.74 98.42 98.76 -3.65 8,704 82,443 +119
Jul14 130620 98.45 98.45 98.45 98.45 -3.60 420 16,184 +94
Aug14 130620 98.12 98.12 98.12 98.12 -3.55 254 20,776 +79
Sep14 130620 99.20 99.20 97.75 97.75 -3.51 530 24,801 +45
Total Volume and Open Interest 386,242 1,540,186 +9,075
Gas Oil(ICE)
Jul13 130620 896.25 896.25 867.25 875.75 -22.00 31,641 119,254 -5,976
Aug13 130620 897.00 897.00 865.75 874.25 -23.00 39,541 136,568 -1,017
Sep13 130620 894.50 894.50 866.50 874.75 -23.25 20,561 87,755 +3,142
Oct13 130620 894.50 894.50 866.75 875.00 -24.00 8,129 36,685 -1,667
Nov13 130620 891.75 891.75 868.50 875.00 -24.00 2,926 35,365 +342
Dec13 130620 894.00 894.00 866.50 874.75 -24.00 14,555 64,940 +1,108
Jan14 130620 886.25 890.25 868.00 874.75 -24.00 2,481 23,819 -254
Feb14 130620 889.75 890.00 870.50 873.75 -23.50 1,096 20,527 +420
Mar14 130620 887.00 887.25 864.75 871.25 -23.25 630 16,482 +62
Apr14 130620 883.00 883.25 861.25 867.50 -23.00 530 9,686 +133
Total Volume and Open Interest 126,244 635,911 -3,303
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130620 2.445 2.460 2.405 2.456 -0.029 216 974 -33
Aug13 130620 2.395 2.395 2.345 2.379 -0.034 405 1,959 -195
Sep13 130620 2.273 2.283 2.244 2.262 -0.028 99 2,545 +2
Oct13 130620 2.122 2.128 2.101 2.109 -0.028 85 1,369 +14
Nov13 130620 2.047 2.050 2.025 2.031 -0.029 63 770 +15
Dec13 130620 2.014 2.014 1.989 1.995 -0.035 76 1,690 +12
Jan14 130620 1.995 1.995 1.995 1.995 -0.031 7 535 +0
Total Volume and Open Interest 951 9,957 -185
WTI Crude Oil(ICE)
Aug13 130620 97.97 97.97 94.64 95.14 -3.34 38,423 89,524 +1,036
Sep13 130620 97.87 97.87 94.71 95.15 -3.40 15,025 66,822 +2,354
Oct13 130620 96.70 96.96 94.42 94.84 -3.47 5,961 25,476 +117
Nov13 130620 95.70 96.21 94.04 94.31 -3.53 3,896 18,958 +34
Dec13 130620 96.62 96.62 93.20 93.66 -3.56 12,806 118,838 +691
Jan14 130620 95.78 95.78 93.02 93.02 -3.58 952 15,573 -132
Feb14 130620 94.32 94.32 92.42 92.42 -3.58 477 5,348 -66
Mar14 130620 93.77 93.77 91.78 91.86 -3.56 1,005 9,387 -138
Apr14 130620 92.24 92.25 91.30 91.30 -3.54 289 7,239 +101
May14 130620 90.83 90.83 90.83 90.83 -3.51 163 4,356 +1
Jun14 130620 92.36 92.36 90.14 90.42 -3.47 1,840 28,321 +548
Jul14 130620 89.98 89.98 89.98 89.98 -3.44 458 5,203 +302
Aug14 130620 89.53 89.53 89.53 89.53 -3.40 17 3,197 +12
Sep14 130620 89.10 89.10 89.10 89.10 -3.35 15 9,994 -12
Oct14 130620 88.70 88.70 88.70 88.70 -3.30 0 3,927 +0
Nov14 130620 88.34 88.34 88.34 88.34 -3.25 5 4,082 +1
Total Volume and Open Interest 104,844 561,531 +70
US Dollar Index(ICE)
Sep13 130620 81.555 82.320 81.440 82.095 +0.500 43,941 50,528 +2,782
Dec13 130620 81.810 82.500 81.800 82.295 +0.500 7 508 +5
Mar14 130620 82.515 82.515 82.515 82.515 +0.500      
Total Volume and Open Interest 43,948 51,036 +2,787
Australian Dollar(CME)
Sep13 130620 92.26 92.57 91.05 91.16 -1.65 102,096 180,684 +5,278
Dec13 130620 91.66 92.25 90.50 90.59 -1.66 172 186 +62
Mar14 130620 90.05 91.70 90.05 90.05 -1.65 0 23 +0
Total Volume and Open Interest 102,268 180,895 +5,340
British Pound(CME)
Sep13 130620 154.83 155.09 154.06 154.69 -0.08 106,178 139,615 -1,725
Dec13 130620 154.71 154.77 154.15 154.61 -0.08 21 295 +3
Mar14 130620 154.54 154.62 154.54 154.54 -0.08 6 367 +0
Total Volume and Open Interest 106,205 140,550 -1,722
Canadian Dollar(CME)
Sep13 130620 97.16 97.19 95.99 96.01 -1.01 45,018 92,101 -1,340
Dec13 130620 96.81 96.81 95.80 95.80 -1.01 37 3,659 -10
Mar14 130620 96.63 96.63 95.59 95.59 -1.00 12 433 +10
Jun14 130620 95.78 96.37 95.36 95.36 -1.01 0 153 +0
Total Volume and Open Interest 45,067 96,350 -50,599
Japanese Yen(CME)
Sep13 130620 103.86 104.00 101.79 102.85 -0.83 146,257 162,608 +931
Dec13 130620 103.56 103.96 101.90 102.92 -0.83 39 1,264 +17
Mar14 130620 102.63 103.86 102.50 103.03 -0.83 0 32 +0
Total Volume and Open Interest 146,296 163,921 +948
Swiss Franc(CME)
Sep13 130620 107.83 108.18 106.92 107.88 +0.29 29,975 33,840 +773
Dec13 130620 107.75 108.10 107.40 108.00 +0.29 0 6 +0
Mar14 130620 108.14 108.14 107.85 108.14 +0.29      
Total Volume and Open Interest 29,975 33,846 +773
EuroFX(CME)
Sep13 130620 133.02 133.08 131.67 132.01 -0.74 242,700 212,489 +12,030
Dec13 130620 132.98 132.98 131.79 132.07 -0.74 223 809 +68
Mar14 130620 132.61 132.89 131.98 132.14 -0.75 1 27 +0
Total Volume and Open Interest 242,924 213,331 +12,098
Mexican Peso(CME)
Jul13 130620 750.00 750.00 742.25 742.25 -19.75 0 1 +0
Aug13 130620 740.25 760.00 740.25 740.25 -19.75      
Total Volume and Open Interest 35,144 63,895 -742
Brazilian Real(CME)
Jul13 130620 445.50 447.90 438.60 439.20 -14.60 1,499 5,711 -420
Aug13 130620 444.00 444.00 436.35 436.70 -14.40 27 2,271 +0
Sep13 130620 440.25 441.90 433.45 433.45 -15.10 329 7,355 +160
Oct13 130620 430.85 445.80 430.85 430.85 -14.95      
Total Volume and Open Interest 1,855 37,359 -260
30-Year T-Bonds(CBOT)
Sep13 130620 137~180 137~230 135~200 136~040 -1~280 337,882 554,632 -2,127
Dec13 130620 136~010 136~180 134~100 134~220 -1~280 16 63 -6
Mar14 130620 134~220 136~180 134~220 134~220 -1~280      
Total Volume and Open Interest 340,930 564,983  
10-Year T-Notes(CBOT)
Sep13 130620 127~185 127~200 126~205 127~030 -0~260 1,028,386 2,069,240 +10,763
Dec13 130620 127~140 127~140 126~110 126~110 -1~020      
Mar14 130620 126~110 127~130 126~110 126~110 -1~020      
Total Volume and Open Interest 1,050,471 2,087,833 +6,412
5-Year T-Notes(CBOT)
Jun13 130620 122~062 122~086 121~244 121~294 -0~112 13,443 16,304 -7,467
Sep13 130620 121~174 121~182 121~000 121~066 -0~132 557,229 1,425,784 -15,618
Dec13 130620 120~206 121~020 120~206 120~206 -0~132      
Total Volume and Open Interest 570,672 1,442,088 -23,085
2 Year T-Notes(CBOT)
Jun13 130620 110~064 110~064 110~042 110~046 -0~014 3,705 34,799 -1,553
Sep13 130620 110~022 110~024 109~316 110~006 -0~020 120,175 764,352 -2,436
Dec13 130620 109~312 110~012 109~312 109~312 -0~020      
Total Volume and Open Interest 123,880 799,151 -3,989
Eurodollars(CME)
Sep13 130620 99.700 99.700 99.680 99.695 -0.010 177,747 845,307 +2,751
Dec13 130620 99.670 99.670 99.635 99.655 -0.015 193,829 830,505 +2,360
Mar14 130620 99.620 99.620 99.575 99.595 -0.030 194,045 787,273 +18,993
Jun14 130620 99.560 99.560 99.495 99.520 -0.045 212,622 644,543 -7,639
Sep14 130620 99.470 99.470 99.395 99.420 -0.065 251,044 654,999 +8,532
Dec14 130620 99.350 99.355 99.260 99.290 -0.080 253,623 707,564 -8,099
Mar15 130620 99.200 99.200 99.095 99.125 -0.095 253,585 575,714 -2,397
Jun15 130620 99.015 99.015 98.895 98.930 -0.105 255,827 727,922 +14,097
Sep15 130620 98.805 98.810 98.670 98.715 -0.110 219,377 502,659 +13,327
Dec15 130620 98.580 98.580 98.425 98.480 -0.120 220,134 608,913 +10,570
Mar16 130620 98.345 98.345 98.180 98.240 -0.130 192,765 412,778 +1,482
Jun16 130620 98.105 98.110 97.930 98.000 -0.135 172,711 323,304 +3,161
Sep16 130620 97.865 97.870 97.690 97.760 -0.145 110,729 244,038 +4,183
Dec16 130620 97.635 97.650 97.460 97.535 -0.150 84,065 154,117 -3,153
Mar17 130620 97.430 97.445 97.250 97.330 -0.155 58,717 163,795 +4,911
Jun17 130620 97.215 97.225 97.045 97.130 -0.155 52,778 149,190 +2,499
Sep17 130620 97.045 97.055 96.860 96.950 -0.155 28,133 104,092 +1,263
Dec17 130620 96.845 96.880 96.680 96.775 -0.155 28,231 132,303 +1,112
Total Volume and Open Interest 3,028,271 8,774,697 +72,581
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130620 149~11 149~18 145~28 146~24 -2~21 43,213 376,444 -2,092
Dec13 130620 146~24 149~13 146~24 146~24 -2~21      
Total Volume and Open Interest 44,372 384,497 -3,222
30 Day Federal Funds(CBOT)
Jun13 130620 99.902 99.905 99.900 99.902 unch 1,010 49,186 -391
Jul13 130620 99.885 99.890 99.880 99.885 -0.005 3,713 36,285 +410
Aug13 130620 99.880 99.885 99.875 99.880 -0.005 1,552 29,010 +1,178
Sep13 130620 99.875 99.880 99.875 99.875 -0.005 1,344 22,725 +739
Oct13 130620 99.875 99.880 99.870 99.875 -0.005 127 15,776 +27
Nov13 130620 99.865 99.870 99.865 99.870 unch 263 15,817 +8
Total Volume and Open Interest 15,519 336,265 +4,387
3-Mth Euro-Yen(CME)
Sep13 130620 99.777 99.777 99.777 99.777 unch      
Dec13 130620 99.777 99.777 99.777 99.777 unch      
Mar14 130620 99.760 99.760 99.760 99.760 unch      
Jun14 130620 99.760 99.760 99.760 99.760 unch      
Sep14 130620 99.765 99.765 99.765 99.765 unch      
Dec14 130620 99.760 99.760 99.760 99.760 unch      
Mar15 130620 99.640 99.640 99.640 99.640 unch      
Jun15 130620 99.500 99.500 99.500 99.500 unch      
Sep15 130620 99.360 99.360 99.360 99.360 unch      
Dec15 130620 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130620 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130620 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130620 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130620 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130620 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130620 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130620 99.64 99.64 99.64 99.64 unch      
Jun15 130620 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 710 +0
Japanese Gov't Bonds(SGX)
Sep13 130620 142.94 142.95 142.32 142.45 -0.58 1,244 16,605 -38
Dec13 130620 138.69 138.69 138.69 138.69 -0.58      
Mar14 130620 136.60 136.60 136.60 136.60 -0.58      
Total Volume and Open Interest 1,244 16,605 -38
Euro-Bund(EUREX)
Sep13 130620 142.03 142.60 141.86 142.13 -1.31 624,452 857,285 +9,030
Dec13 130620 140.18 140.69 139.94 140.23 -1.31 38 171 +26
Mar14 130620 140.23 140.23 140.23 140.23 -1.31      
Total Volume and Open Interest 624,490 857,456 +9,056
Euro-Bobl(EUREX)
Sep13 130620 125.33 125.39 124.88 125.09 -0.89 463,337 797,153 +14,885
Dec13 130620 123.38 123.38 123.38 123.38 -0.85 0 2 +0
Mar14 130620 123.38 123.38 123.38 123.38 -0.85      
Total Volume and Open Interest 463,337 797,155 +14,885
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130620 99.735 99.735 99.715 99.720 -0.035 65 1,896 -28
Dec13 130620 99.670 99.670 99.650 99.650 -0.060 31 1,470 +1
Total Volume and Open Interest 1,116 18,212 +983
Long Gilt(LIFFE)
Jun13 130620 114~10 114~15 113~31 114~04 -1~21 1,769 15,709 -719
Sep13 130620 113~28 113~28 112~27 113~06 -1~21 121,396 318,951 -2,797
Total Volume and Open Interest 123,165 334,660 -3,516
3-Mth Short Sterling(LIFFE)
Sep13 130620 99.47 99.49 99.46 99.47 -0.01 56,261 285,469 +356
Dec13 130620 99.42 99.44 99.41 99.41 -0.03 48,754 333,389 +4
Mar14 130620 99.37 99.37 99.33 99.34 -0.06 54,933 337,696 +5,489
Jun14 130620 99.29 99.30 99.25 99.26 -0.07 58,391 315,549 -10,338
Sep14 130620 99.20 99.21 99.15 99.17 -0.10 72,712 257,045 +29,112
Dec14 130620 99.11 99.18 99.04 99.06 -0.13 71,552 277,033 +20,293
Total Volume and Open Interest 598,717 2,812,261 +66,334
3-Mth Euribor(LIFFE)
Sep13 130620 99.745 99.745 99.705 99.720 -0.035 85,144 458,857 +2,982
Dec13 130620 99.695 99.695 99.625 99.650 -0.060 99,051 612,428 +10,011
Mar14 130620 99.610 99.615 99.535 99.570 -0.080 110,031 453,608 +6,028
Total Volume and Open Interest 1,044,093 4,153,331 +53,903
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 130620 97.38 97.39 97.32 97.34 -0.05 15,842 248,734 -6,015
Dec13 130620 97.46 97.47 97.36 97.39 -0.08 21,228 217,684 +1,204
Mar14 130620 97.46 97.47 97.34 97.37 -0.09 15,110 163,292 -1,966
Jun14 130620 97.37 97.37 97.24 97.27 -0.10 9,721 99,026 +1,538
Sep14 130620 97.23 97.24 97.10 97.12 -0.11 8,078 72,673 -582
Dec14 130620 97.09 97.09 96.95 96.96 -0.13 2,732 55,915 +1,140
Mar15 130620 96.96 96.96 96.81 96.81 -0.15 2,245 39,310 +1,258
Jun15 130620 96.84 96.84 96.68 96.68 -0.16 2,483 8,431 +1,141
Sep15 130620 96.72 96.72 96.55 96.55 -0.17 100 852 -12
Total Volume and Open Interest 77,560 906,630 -2,313
10-Year Aus T-Bonds(SFE)
Sep13 130620 96.56 96.58 96.33 96.35 -0.22 55,371 416,555 -4,384
Dec13 130620 96.39 96.39 96.39 96.39 -0.22      
Total Volume and Open Interest 55,371 416,555 -4,384
3-Year Aus T-Bonds(SFE)
Sep13 130620 97.42 97.44 97.24 97.27 -0.16 93,578 446,433 -40,149
Dec13 130620 97.31 97.31 97.31 97.31 -0.16      
Total Volume and Open Interest 93,578 446,433 -40,149
Gold(CMX)
Jun13 130620 1348.1 1348.1 1275.4 1285.9 -87.7 346 934 -11
Aug13 130620 1351.2 1351.2 1275.4 1286.2 -87.8 128,779 212,676 +4,005
Oct13 130620 1350.9 1351.4 1276.8 1287.3 -87.9 724 12,272 -127
Dec13 130620 1351.0 1351.0 1277.9 1288.4 -87.9 1,917 76,188 +308
Feb14 130620 1340.0 1340.0 1280.2 1289.4 -88.0 69 14,475 +8
Apr14 130620 1330.3 1334.3 1285.0 1290.6 -88.0 4 7,944 -3
Jun14 130620 1353.0 1353.2 1291.9 1291.9 -88.0 71 11,301 -3
Aug14 130620 1308.7 1308.8 1291.0 1293.4 -87.9 17 1,400 +0
Oct14 130620 1294.9 1294.9 1294.9 1294.9 -87.9 0 852 +0
Dec14 130620 1351.8 1353.3 1290.1 1296.5 -87.9 66 11,785 +43
Feb15 130620 1298.4 1298.4 1298.4 1298.4 -87.7 0 11 +0
Apr15 130620 1300.4 1300.4 1300.4 1300.4 -87.5      
Total Volume and Open Interest 132,599 377,106 +4,156
Silver(CMX)
Jul13 130620 2127.5 2128.0 1951.5 1982.3 -180.0 42,465 55,131 -2,555
Sep13 130620 2126.0 2128.5 1955.5 1986.5 -180.6 15,948 37,998 +1,894
Dec13 130620 2132.5 2133.0 1962.5 1993.0 -180.8 2,580 26,108 -1
Mar14 130620 2100.0 2100.0 1991.5 1998.6 -180.8 679 4,261 -254
May14 130620 2118.0 2118.0 1980.0 2001.8 -180.9 699 4,099 -108
Jul14 130620 2140.0 2140.5 2005.1 2005.1 -180.9 102 4,090 +28
Sep14 130620 2008.2 2008.2 2008.2 2008.2 -180.9 25 1,055 +12
Total Volume and Open Interest 62,857 149,891 -1,077
Platinum(NYMEX)
Jul13 130620 1415.5 1419.2 1355.2 1363.8 -60.1 14,072 38,538 -3,105
Oct13 130620 1415.5 1422.8 1359.2 1367.7 -60.1 3,856 23,098 +2,870
Jan14 130620 1395.0 1395.0 1362.2 1369.8 -60.4 12 1,029 +10
Apr14 130620 1393.3 1393.3 1371.4 1371.4 -60.0 0 4 +0
Total Volume and Open Interest 17,942 62,677 -225
Palladium(NYMEX)
Jun13 130620 677.55 677.55 663.55 663.55 -31.30 7 30 -8
Sep13 130620 694.80 695.50 660.65 665.10 -31.30 4,595 34,683 +70
Dec13 130620 689.75 691.70 664.65 666.40 -31.30 69 1,964 +67
Total Volume and Open Interest 4,673 36,845 +129
Copper(CMX)
Jul13 130620 313.45 313.80 303.65 306.20 -7.90 59,708 63,338 -1,212
Sep13 130620 314.85 314.85 304.55 307.15 -8.00 20,206 84,066 +5,389
Dec13 130620 315.00 315.00 306.70 308.85 -8.10 2,048 23,751 +122
Mar14 130620 317.00 317.00 308.00 310.60 -8.15 535 9,428 -76
May14 130620 313.00 313.50 309.60 311.80 -8.25 10 1,580 -1
Total Volume and Open Interest 83,348 194,877 +4,412
DJIA Index(CBOT)
Jun13 130620 15070 15070 14776 14776 -340 555 11,550 -109
Sep13 130620 15040 15040 14655 14701 -346 545 1,771 +362
Dec13 130620 14624 14970 14624 14624 -346 0 2 +0
Mar14 130620 14529 14875 14529 14529 -346      
Total Volume and Open Interest 1,100 13,323 +253
E-mini DJIA Index(CBOT)
Jun13 130620 15101 15115 14729 14776 -340 45,281 58,243 -11,514
Sep13 130620 15035 15046 14655 14701 -346 145,862 94,643 +31,596
Dec13 130620 14950 14950 14590 14624 -346 4 96 +0
Mar14 130620 14650 14650 14529 14529 -346 0 2 +0
Total Volume and Open Interest 191,147 152,984 +20,082
S & P 500(CME)
Jun13 130620 1613.30 1614.50 1584.50 1590.40 -39.20 42,840 108,496 -26,241
Sep13 130620 1621.00 1622.70 1578.00 1583.90 -39.80 41,326 130,647 +26,843
Dec13 130620 1592.00 1592.00 1575.20 1577.40 -39.80 104 2,943 +0
Mar14 130620 1571.20 1572.00 1569.00 1571.20 -39.80 0 2 +0
Total Volume and Open Interest 84,270 242,088 +602
S & P 500 E-Mini(Globex)
Jun13 130620 1627.25 1628.75 1583.75 1590.50 -39.00 739,743 1,316,021 -356,822
Sep13 130620 1620.75 1623.00 1577.00 1584.00 -39.75 1,770,819 2,421,431 +499,999
Total Volume and Open Interest 2,511,860 3,746,507 +143,748
NASDAQ 100(CME)
Jun13 130620 2923.50 2937.00 2884.00 2886.50 -75.00 2,028 10,171 +184
Sep13 130620 2952.00 2952.00 2876.50 2880.00 -76.30 1,507 3,456 +994
Dec13 130620 2873.80 2950.00 2873.80 2873.80 -76.20      
Total Volume and Open Interest 3,535 13,627 +1,178
NASDAQ 100 E-Mini(Globex)
Jun13 130620 2960.80 2962.30 2882.30 2886.50 -75.00 96,353 159,745 -45,628
Sep13 130620 2954.80 2956.50 2875.80 2880.00 -76.30 237,841 297,406 +81,011
Total Volume and Open Interest 334,194 457,197 +35,383
S & P Midcap 400(CME)
Jun13 130620 1138.20 1170.30 1138.20 1138.20 -32.10 100 1,674 +37
Sep13 130620 1150.00 1150.00 1134.00 1135.50 -32.10 15 200 -3
Dec13 130620 1133.50 1165.60 1133.50 1133.50 -32.10      
Total Volume and Open Interest 115 1,874 +34
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130620 18.05 20.25 18.00 19.65 +2.10 66,572 150,805 +12,828
Aug13 130620 18.70 20.35 18.60 19.45 +1.10 24,471 61,749 +2,548
Sep13 130620 19.30 20.65 19.20 20.05 +1.00 9,225 35,887 +530
Total Volume and Open Interest 117,232 329,469 +19,798
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130620 13275 13420 12880 12930 -370 20,733 54,691 -618
Dec13 130620 12905 13020 12905 13020 -370 7 8 +6
Total Volume and Open Interest 20,740 54,701 -612
Nikkei 225(SGX)
Sep13 130620 13235 13285 12945 13085 -155 121,122 192,116 -2,991
Dec13 130620 13020 13055 12955 13020 -160 1,007 32,113 +998
Mar14 130620 13010 13010 13010 13010 -155 0 35 +0
Total Volume and Open Interest 123,695 258,315 -2,031
CAC 40(EURONEXT)
Jun13 130620 3781.0 3786.5 3673.5 3700.0 -139.5 231,225 322,837 +17,839
Jul13 130620 3785.0 3793.0 3665.5 3692.0 -140.0 118,582 226,318 +110,398
Aug13 130620 3772.0 3775.0 3681.0 3694.0 -139.5 10 33 -1
Total Volume and Open Interest 354,674 567,145 +134,971
Hang Seng Index(HKFE)
Jun13 130620 20767 20767 20268 20285 -653 59,924 105,506 -910
Jul13 130620 20736 20755 20262 20280 -653 2,276 8,878 +1,574
Total Volume and Open Interest 62,662 119,293 +783
DAX(EUREX)
Jun13 130620 8061.5 8075.0 7873.0 7947.5 -251.0 131,635 110,597 -26,401
Sep13 130620 8076.0 8082.0 7878.0 7951.5 -254.5 50,649 90,637 +24,469
Dec13 130620 8099.5 8099.5 7887.0 7958.0 -255.5 163 1,841 +57
Total Volume and Open Interest 182,447 203,075 -1,875
FT-SE 100(EURONEXT)
Jun13 130620 6304.50 6306.00 6114.50 6175.50 -175.50 225,626 251,593 -178,046
Sep13 130620 6262.00 6262.00 6067.50 6129.00 -178.00 162,277 527,701 +216,200
Dec13 130620 6166.00 6166.00 6090.50 6103.50 -177.50 321 531 +36
Total Volume and Open Interest 388,224 779,825 +38,190
SPI 200(SFE)
Jun13 130620 4875.0 4876.0 4793.0 4797.0 -78.0 89,079 208,564 -68,464
Sep13 130620 4832.0 4837.0 4684.0 4710.0 -126.0 81,660 229,781 +19,289
Dec13 130620 4759.0 4759.0 4706.0 4706.0 -126.0 6 2,558 -3
Total Volume and Open Interest 171,308 443,950 -48,924
FTSE MIB(ISE)
Jun13 130620 15795.00 15960.00 15500.00 15550.00 -533.00 58,819 19,155 -18,141
Sep13 130620 15850.00 15860.00 15390.00 15450.00 -543.00 40,578 30,937 +18,574
Dec13 130620 15705.00 15760.00 15375.00 15395.00 -513.00 15 21 +13
Total Volume and Open Interest 99,412 50,113 +446
KOSPI 200(KFE)
Sep13 130620 246.75 247.00 240.15 240.35 -6.35 162,485 112,523 +2,508
Dec13 130620 248.10 248.10 241.60 242.10 -6.05 67 385 +32
Mar14 130620 243.90 243.90 243.90 243.90 -3.40 0 382 +0
Total Volume and Open Interest 162,552 113,290 +2,540
GSCI(CME)
Jul13 130620 625.00 637.05 615.10 615.10 -21.90 175 10,269 +4
Aug13 130620 619.00 635.55 614.00 614.00 -21.50 0 25 +0
Sep13 130620 610.00 632.05 610.00 610.00 -22.00 1 1 +1
Total Volume and Open Interest 176 10,295 +5
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!!!