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 27, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130627 1532.25 1550.75 1530.25 1548.50 +14.25 52,405 47,527 -16,912
Aug13 130627 1424.25 1437.00 1421.25 1432.50 +7.25 19,740 49,787 +813
Sep13 130627 1316.00 1325.50 1313.00 1317.75 +0.75 6,277 17,469 -235
Nov13 130627 1273.00 1284.75 1270.75 1275.25 -0.75 70,786 356,582 +3,329
Jan14 130627 1275.25 1288.00 1274.00 1278.50 -0.50 5,025 32,667 +531
Mar14 130627 1272.50 1285.25 1270.50 1274.00 -0.75 1,914 16,435 +265
May14 130627 1272.00 1280.50 1265.25 1270.25 -0.75 2,120 21,352 +414
Jul14 130627 1279.75 1284.25 1268.25 1276.25 -0.50 1,067 8,516 -134
Aug14 130627 1266.00 1266.50 1266.00 1266.00 -0.50 0 63 +0
Sep14 130627 1250.00 1250.50 1250.00 1250.00 -0.50 0 20 +0
Nov14 130627 1243.00 1247.75 1238.00 1243.00 unch 433 11,787 -43
Jan15 130627 1247.00 1247.00 1247.00 1247.00 unch 1 32 +0
Mar15 130627 1243.25 1243.25 1243.25 1243.25 unch 0 4 +0
May15 130627 1240.25 1240.25 1240.25 1240.25 unch      
Total Volume and Open Interest 159,768 562,572 -11,972
Soybean Meal(CBOT)
Jul13 130627 463.30 480.10 462.00 479.60 +16.30 28,804 32,724 -7,126
Aug13 130627 430.50 437.90 429.00 435.20 +4.40 19,635 52,338 +2,358
Sep13 130627 403.80 410.00 403.00 406.90 +2.60 5,234 30,332 +343
Oct13 130627 386.60 392.30 385.50 389.10 +2.30 3,237 18,135 +450
Dec13 130627 384.70 391.20 383.70 387.20 +1.70 32,160 158,974 +2,521
Jan14 130627 384.30 390.40 383.10 386.50 +1.70 2,079 8,750 +446
Mar14 130627 382.80 388.20 381.10 383.70 +1.30 763 7,012 +157
May14 130627 381.30 386.10 379.20 381.00 +0.40 736 5,205 +251
Jul14 130627 383.00 387.20 380.50 383.00 +0.50 361 2,393 +94
Aug14 130627 385.00 385.00 381.10 381.90 +0.80 1 81 +1
Total Volume and Open Interest 93,023 316,642 -498
Soybean Oil(CBOT)
Jul13 130627 46.69 46.92 46.27 46.40 -0.23 37,687 24,578 -9,902
Aug13 130627 46.72 46.92 46.25 46.35 -0.27 30,464 73,718 +5,432
Sep13 130627 46.25 46.50 45.91 45.97 -0.28 6,817 25,796 +183
Oct13 130627 45.79 46.03 45.38 45.48 -0.31 2,828 18,876 +117
Dec13 130627 45.46 45.70 45.03 45.19 -0.27 33,412 158,212 +1,169
Jan14 130627 45.31 45.59 44.94 45.11 -0.26 1,995 17,641 +525
Mar14 130627 45.31 45.54 45.00 45.15 -0.23 1,076 8,676 +57
May14 130627 45.41 45.53 45.04 45.21 -0.22 819 4,676 -51
Jul14 130627 45.56 45.61 45.16 45.32 -0.17 325 5,133 +49
Aug14 130627 45.46 45.46 45.31 45.31 -0.15 61 676 -28
Total Volume and Open Interest 115,522 340,209 -2,433
Canola(WCE)
Jul13 130627 613.1 627.7 612.7 619.5 +6.4 4,444 3,951 -2,199
Nov13 130627 545.0 548.1 540.6 541.6 -2.3 9,516 100,614 -553
Jan14 130627 549.7 552.1 545.9 546.2 -2.3 1,552 8,458 +749
Mar14 130627 550.0 550.0 546.7 546.7 -1.5 34 1,352 -5
May14 130627 546.2 546.2 544.4 544.4 -1.5 8 671 +8
Total Volume and Open Interest 15,554 115,063 -2,000
Corn(CBOT)
Jul13 130627 664.00 670.00 660.50 667.25 +2.75 76,136 89,727 -27,921
Sep13 130627 575.00 575.25 570.00 572.25 -1.75 59,218 346,555 -510
Dec13 130627 544.50 544.50 535.25 538.50 -5.50 76,218 527,127 -2,900
Mar14 130627 554.50 554.50 545.75 549.25 -5.00 6,947 67,225 +583
May14 130627 561.00 561.00 553.00 556.25 -5.00 2,799 18,112 -130
Jul14 130627 565.00 566.75 559.00 562.75 -4.50 1,924 36,957 +387
Sep14 130627 555.25 557.75 551.25 553.75 -4.00 142 5,671 +50
Dec14 130627 555.00 555.25 545.00 549.75 -5.25 1,866 58,929 +321
Mar15 130627 558.00 561.75 550.75 556.50 -5.25 60 1,171 +56
May15 130627 557.25 565.25 554.25 559.25 -6.00 0 42 +0
Total Volume and Open Interest 225,372 1,155,457 -30,054
Wheat(CBOT)
Jul13 130627 667.00 673.00 662.50 663.50 -3.50 24,885 23,903 -7,980
Sep13 130627 677.00 683.25 672.75 673.75 -3.25 39,815 172,513 +2,107
Dec13 130627 692.50 698.00 688.00 689.00 -3.25 20,550 134,458 +1,896
Mar14 130627 706.50 712.00 702.25 703.00 -3.50 4,480 23,073 -417
May14 130627 716.00 720.00 712.00 712.25 -3.75 352 3,410 -60
Jul14 130627 719.25 725.75 714.75 715.75 -4.25 785 21,802 -85
Total Volume and Open Interest 91,011 388,909 -4,546
Wheat(KCBT)
Jul13 130627 694.75 699.75 685.50 686.50 -7.75 12,373 9,435 -2,595
Sep13 130627 706.50 711.75 701.00 702.00 -4.00 13,837 76,695 +2,994
Dec13 130627 727.50 732.25 721.75 722.75 -4.25 5,636 34,132 +620
Mar14 130627 741.50 746.00 737.00 737.00 -4.75 852 5,534 -106
May14 130627 753.00 755.00 746.00 746.00 -4.50 292 1,263 -6
Jul14 130627 753.00 758.00 748.50 749.00 -4.75 258 6,217 -25
Total Volume and Open Interest 33,251 133,588 +883
Wheat(MGE)
Jul13 130627 799.25 813.75 785.75 786.50 -12.50 2,419 2,530 -1,361
Sep13 130627 780.50 789.50 780.50 783.00 +0.50 3,687 17,842 +655
Dec13 130627 791.00 798.25 790.00 791.25 +1.00 1,230 9,940 +233
Mar14 130627 804.00 810.50 804.00 804.75 +1.25 263 2,021 -18
May14 130627 813.00 813.75 810.75 810.75 +1.75 137 423 -5
Total Volume and Open Interest 7,753 32,897 -493
Oats(CBOT)
Jul13 130627 383.50 386.00 381.25 385.25 +1.50 284 804 -693
Sep13 130627 372.00 381.75 370.00 378.25 +3.50 95 2,025 +11
Dec13 130627 370.00 375.75 367.50 374.25 +3.75 684 7,940 +173
Mar14 130627 377.25 377.25 376.75 377.25 +3.50 39 171 +17
Total Volume and Open Interest 1,102 10,941 -492
Rough Rice(CBOT)
Jul13 130627 15.69 15.69 15.48 15.50 -0.15 596 1,840 -601
Sep13 130627 15.74 15.76 15.55 15.56 -0.13 775 6,315 +376
Nov13 130627 15.95 15.95 15.83 15.83 -0.12 12 1,915 +2
Jan14 130627 16.05 16.17 16.05 16.05 -0.12 1 74 -1
Total Volume and Open Interest 1,384 10,150 -224
Live Cattle(CME)
Jun13 130627 121.300 121.700 120.480 121.150 -0.135 1,774 3,355 -976
Aug13 130627 122.385 123.135 122.300 122.930 +0.750 18,691 130,015 -2,859
Oct13 130627 125.500 126.200 125.480 126.180 +0.780 7,936 62,081 +219
Dec13 130627 127.535 128.150 127.480 128.150 +0.765 4,906 49,583 +366
Feb14 130627 128.700 129.050 128.485 128.950 +0.450 1,170 17,348 +187
Apr14 130627 129.785 130.000 129.500 130.000 +0.370 546 9,977 +171
Total Volume and Open Interest 35,185 274,517 -2,799
Feeder Cattle(CME)
Aug13 130627 148.880 150.075 148.785 149.700 +0.765 2,603 21,375 -5
Sep13 130627 150.900 152.000 150.900 151.825 +0.790 545 3,768 -26
Oct13 130627 152.600 153.575 152.600 153.400 +0.915 471 3,478 -47
Nov13 130627 153.750 154.850 153.750 154.685 +0.900 237 2,406 -17
Jan14 130627 154.000 155.185 154.000 154.825 +0.875 169 1,145 +76
Mar14 130627 156.000 156.000 155.825 155.950 +1.350 17 132 +8
Apr14 130627 156.350 157.000 156.350 157.000 +1.400 0 46 +0
Total Volume and Open Interest 4,046 32,407 -7
Lean Hogs(CME)
Jul13 130627 100.385 102.200 100.350 101.980 +2.030 10,949 25,400 -4,671
Aug13 130627 98.135 99.850 98.100 99.400 +1.750 19,379 103,849 +3,764
Oct13 130627 85.800 87.000 85.785 87.000 +1.450 6,816 60,349 +719
Dec13 130627 82.600 83.700 82.600 83.700 +1.100 5,344 51,722 +774
Feb14 130627 84.150 84.885 83.950 84.830 +0.680 2,053 19,881 -18
Apr14 130627 85.900 86.500 85.550 86.450 +0.550 2,005 16,617 +87
May14 130627 90.950 91.250 90.480 90.950 +0.100 10 436 +7
Jun14 130627 92.900 93.400 92.385 93.300 +0.250 481 6,782 -53
Total Volume and Open Interest 47,140 286,772 +672
Class III Milk(CME)
Jun13 130627 18.03 18.04 18.02 18.04 +0.02 38 3,435 -11
Jul13 130627 17.09 17.16 16.67 16.70 -0.42 368 4,279 +16
Aug13 130627 17.78 17.88 17.50 17.57 -0.16 301 3,697 -2
Sep13 130627 18.30 18.44 18.17 18.22 -0.08 341 3,150 +3
Oct13 130627 18.37 18.39 18.25 18.27 -0.11 119 2,154 +17
Total Volume and Open Interest 1,346 22,513 +115
Cocoa(ICE)
Jul13 130627 2178 2178 2178 2178 -2 6 254 -9
Sep13 130627 2179 2179 2138 2148 -17 17,373 82,549 -1,601
Dec13 130627 2182 2182 2149 2159 -16 7,223 40,921 +1,366
Mar14 130627 2190 2190 2162 2168 -16 3,372 38,429 +1,676
May14 130627 2179 2187 2170 2175 -19 585 12,544 -112
Jul14 130627 2190 2199 2181 2185 -20 332 4,584 -47
Sep14 130627 2192 2195 2192 2195 -21 46 3,360 +3
Total Volume and Open Interest 28,949 183,124 +1,280
Coffee "C"(ICE)
Jul13 130627 118.80 121.60 118.70 121.60 +3.45 63 545 -21
Sep13 130627 118.80 122.75 118.60 121.90 +3.45 10,384 100,835 -609
Dec13 130627 122.00 125.75 121.75 124.90 +3.35 3,644 29,236 +243
Mar14 130627 124.90 128.70 124.80 127.80 +3.30 1,005 11,703 +250
May14 130627 127.20 130.60 127.00 129.75 +3.25 274 5,291 +3
Jul14 130627 128.80 132.00 128.80 131.45 +3.15 63 1,875 +13
Total Volume and Open Interest 15,493 152,768 -100
Orange Juice(ICE)
Jul13 130627 128.15 128.70 125.00 127.65 +0.05 1,304 2,149 -811
Sep13 130627 128.30 129.30 126.80 128.25 +0.45 3,525 15,762 -621
Nov13 130627 128.55 129.80 127.90 129.15 +0.40 605 2,036 +406
Jan14 130627 130.00 130.30 129.10 129.75 +0.55 265 677 +138
Mar14 130627 130.50 131.00 129.75 130.60 +0.30 165 193 +125
May14 130627 130.60 130.60 130.60 130.60 +0.45 3 35 +3
Total Volume and Open Interest 5,867 20,872 -760
Sugar #11(ICE)
Jul13 130627 16.90 17.07 16.36 16.47 -0.54 68,714 47,109 -18,100
Oct13 130627 17.30 17.37 16.90 17.01 -0.32 106,779 496,297 +3,673
Mar14 130627 18.06 18.11 17.70 17.83 -0.25 31,139 161,900 -167
May14 130627 17.95 18.02 17.65 17.78 -0.19 11,818 42,407 +2,470
Jul14 130627 17.88 17.98 17.62 17.78 -0.15 8,012 57,171 +1,711
Oct14 130627 18.04 18.14 17.79 17.96 -0.12 3,152 31,217 +219
Mar15 130627 18.41 18.41 18.20 18.37 -0.04 994 14,900 +25
May15 130627 18.31 18.38 18.21 18.38 unch 551 2,430 +551
Total Volume and Open Interest 231,710 861,280 -9,067
London Cocoa(LCE)
Jul13 130627 1440 1450 1427 1434 -7 3,360 39,869 -576
Sep13 130627 1453 1457 1439 1449 -5 9,100 51,689 +1,827
Dec13 130627 1466 1466 1448 1459 -5 4,734 64,260 +776
Mar14 130627 1466 1469 1449 1461 -4 3,482 61,278 +369
May14 130627 1466 1471 1462 1466 -4 518 15,341 +37
Jul14 130627 1472 1472 1471 1471 -4 157 5,897 +17
Sep14 130627 1477 1479 1469 1476 -6 65 2,852 +37
Total Volume and Open Interest 21,514 242,782 +2,488
London Sugar(LCE)
Aug13 130627 517.90 520.80 507.00 507.80 -10.00 5,912 25,353 -4,979
Oct13 130627 491.90 495.90 485.20 486.50 -6.10 4,569 22,437 -151
Dec13 130627 487.50 491.00 481.90 483.30 -4.40 965 7,704 +1,034
Mar14 130627 486.90 490.90 483.00 484.80 -3.90 394 8,351 +275
May14 130627 491.00 493.60 486.00 487.20 -3.50 198 3,311 +59
Total Volume and Open Interest 12,180 69,901 -3,742
Cotton(ICE)
Jul13 130627 83.27 83.79 83.13 83.13 -0.55 28 2,763 -1,047
Oct13 130627 85.61 86.26 85.17 86.13 +0.84 31 265 -1
Dec13 130627 84.00 84.09 83.27 83.88 +0.18 15,177 138,883 -2,627
Mar14 130627 82.36 82.36 81.67 82.14 +0.04 1,460 9,920 +226
May14 130627 81.61 81.61 81.00 81.50 +0.03 212 1,283 -6
Jul14 130627 81.00 81.33 80.76 81.22 +0.09 162 2,632 -27
Total Volume and Open Interest 17,087 157,041 -3,482
Lumber(CME)
Jul13 130627 300.0 304.9 297.5 302.6 +6.5 223 1,772 -18
Sep13 130627 302.0 308.0 299.9 303.5 +4.2 341 4,177 +11
Nov13 130627 304.8 308.1 300.0 302.9 +1.4 30 673 +2
Jan14 130627 314.0 318.0 310.0 314.0 +2.0 0 43 +0
Total Volume and Open Interest 594 6,686 -5
Crude Oil(NYM)
Aug13 130627 95.52 97.41 95.35 97.05 +1.55 267,541 277,004 -1,131
Sep13 130627 95.39 97.25 95.26 96.89 +1.48 150,603 237,671 -11,354
Oct13 130627 94.85 96.68 94.85 96.31 +1.43 85,457 116,978 -1,513
Nov13 130627 94.14 95.93 94.14 95.61 +1.39 53,952 71,455 -2,071
Dec13 130627 93.38 95.19 93.38 94.88 +1.36 99,608 229,764 -12,039
Jan14 130627 93.11 94.36 92.68 94.15 +1.33 22,540 62,059 -299
Feb14 130627 92.53 93.65 91.98 93.44 +1.30 9,580 28,227 +841
Mar14 130627 91.92 92.93 91.34 92.78 +1.27 19,754 46,014 -2,496
Apr14 130627 91.21 92.28 90.76 92.17 +1.23 3,685 25,564 -182
May14 130627 90.96 91.69 90.96 91.69 +1.19 4,106 25,176 +762
Jun14 130627 90.35 91.48 89.96 91.28 +1.15 21,975 106,666 -239
Jul14 130627 90.58 90.82 90.58 90.82 +1.12 1,216 31,151 +109
Aug14 130627 89.60 90.40 89.31 90.36 +1.08 555 19,666 +30
Sep14 130627 90.00 90.00 89.92 89.92 +1.05 2,197 32,733 +788
Oct14 130627 89.53 89.53 89.52 89.53 +1.02 1,041 20,305 +770
Nov14 130627 89.17 89.17 89.16 89.17 +0.99 1,699 20,336 +445
Total Volume and Open Interest 791,066 1,809,371 -26,483
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 130627 95.475 97.400 95.375 97.050 +1.550 5,423 1,615 -9
Sep13 130627 95.400 97.275 95.375 96.900 +1.500 156 578 +18
Oct13 130627 95.350 96.575 95.350 96.300 +1.425 50 416 -10
Nov13 130627 95.650 95.825 95.600 95.600 +1.375 0 24 +0
Dec13 130627 93.875 95.075 93.800 94.875 +1.350 9 74 +2
Jan14 130627 94.150 94.150 94.150 94.150 +1.325 0 2 +0
Feb14 130627 93.450 93.450 93.450 93.450 +1.300 2 2 +2
Mar14 130627 92.775 92.775 92.775 92.775 +1.275      
Total Volume and Open Interest 5,642 2,814 +5
Heating Oil(NYM)
Jul13 130627 285.96 290.73 285.61 288.94 +3.51 34,108 19,660 -8,219
Aug13 130627 285.81 290.74 285.58 288.80 +3.29 63,527 73,648 +3,408
Sep13 130627 286.41 291.03 286.25 289.11 +3.14 24,990 57,283 +748
Oct13 130627 286.95 291.22 286.88 289.42 +3.04 13,337 23,358 +169
Nov13 130627 287.37 291.34 287.09 289.62 +2.94 7,834 16,045 +294
Dec13 130627 287.31 291.41 287.18 289.77 +2.87 16,322 40,272 +1,848
Jan14 130627 288.30 291.38 287.97 290.13 +2.82 3,573 10,301 +910
Feb14 130627 288.91 290.63 288.69 290.02 +2.80 716 3,180 -237
Mar14 130627 287.95 289.63 287.57 289.07 +2.75 359 4,816 +28
Apr14 130627 286.00 288.17 286.00 287.56 +2.66 226 10,890 -1
May14 130627 286.75 286.75 286.19 286.19 +2.59 219 1,904 +5
Jun14 130627 284.10 286.01 284.10 285.00 +2.56 1,681 12,485 +502
Jul14 130627 285.00 285.14 284.40 284.40 +2.52 63 1,040 +11
Aug14 130627 283.88 284.47 283.88 283.88 +2.47 133 369 -26
Total Volume and Open Interest 167,612 283,394 -333
Gasoline(NYMEX)
Jul13 130627 273.50 275.29 272.06 274.26 +1.20 40,318 23,152 -9,436
Aug13 130627 271.92 273.89 270.78 272.81 +1.03 45,421 80,064 +4,075
Sep13 130627 270.07 272.22 269.24 271.24 +1.10 14,206 50,396 +465
Oct13 130627 258.52 260.94 257.90 259.97 +1.51 9,987 35,185 -538
Nov13 130627 256.41 258.37 255.57 257.50 +1.69 6,518 34,051 -585
Dec13 130627 254.19 256.95 253.80 256.04 +1.87 5,696 22,928 +22
Jan14 130627 254.52 256.40 254.15 255.64 +1.93 1,048 10,842 +223
Feb14 130627 254.82 256.90 254.82 256.09 +1.84 293 2,994 +102
Mar14 130627 255.48 257.46 255.48 257.35 +1.78 128 4,547 +38
Apr14 130627 271.62 274.15 271.62 273.50 +1.83 20 2,287 -4
Total Volume and Open Interest 123,681 272,068 -5,639
e-miNY RBOB Gasoline(NYM)
Jul13 130627 274.30 274.30 274.26 274.30 +1.20 1 2 +1
Aug13 130627 272.80 272.81 272.80 272.80 +1.00      
Sep13 130627 271.20 271.24 271.20 271.20 +1.10      
Oct13 130627 260.00 260.00 259.97 260.00 +1.50      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Aug13 130627 3.743 3.757 3.556 3.582 -0.155 115,069 180,502 +6,973
Sep13 130627 3.737 3.753 3.553 3.577 -0.157 38,388 235,683 -68
Oct13 130627 3.764 3.764 3.570 3.593 -0.155 31,404 164,639 -12
Nov13 130627 3.821 3.822 3.647 3.669 -0.154 10,415 85,949 +350
Dec13 130627 3.988 3.988 3.820 3.840 -0.149 8,403 56,591 -287
Jan14 130627 4.085 4.085 3.904 3.924 -0.151 19,295 141,226 +243
Feb14 130627 4.058 4.063 3.906 3.925 -0.148 4,068 30,365 -1,322
Mar14 130627 4.037 4.037 3.874 3.890 -0.147 7,620 81,618 +256
Apr14 130627 3.933 3.933 3.798 3.813 -0.121 8,502 118,603 -200
May14 130627 3.931 3.937 3.831 3.831 -0.116 799 23,308 -134
Jun14 130627 3.956 3.969 3.860 3.869 -0.112 387 20,089 -77
Jul14 130627 3.998 4.005 3.900 3.906 -0.109 420 15,484 +167
Aug14 130627 4.025 4.025 3.916 3.921 -0.109 456 13,844 +7
Sep14 130627 4.009 4.018 3.918 3.922 -0.108 481 17,623 +96
Oct14 130627 4.026 4.038 3.929 3.941 -0.108 3,106 62,443 +1,331
Nov14 130627 4.098 4.098 4.017 4.027 -0.101 303 20,461 +47
Total Volume and Open Interest 321,644 1,408,440 -7,881
Brent Crude Oil(ICE)
Aug13 130627 101.66 103.34 101.66 102.82 +1.16 182,075 273,394 -1,119
Sep13 130627 101.37 102.96 101.31 102.43 +1.12 76,145 231,776 +4,186
Oct13 130627 101.16 102.52 101.04 102.00 +1.07 35,808 123,452 +1,916
Nov13 130627 100.88 102.05 100.69 101.61 +1.03 18,866 65,693 +565
Dec13 130627 100.18 101.77 100.17 101.23 +1.01 71,449 196,215 -1,180
Jan14 130627 100.32 101.36 100.11 100.90 +1.00 7,888 50,155 +1,091
Feb14 130627 100.00 101.02 99.90 100.57 +0.98 3,937 27,578 +515
Mar14 130627 99.91 100.68 99.37 100.23 +0.97 6,317 35,775 +310
Apr14 130627 99.60 100.19 99.12 99.88 +0.94 2,147 39,284 +464
May14 130627 99.25 100.00 99.25 99.52 +0.92 1,369 16,876 -80
Jun14 130627 98.69 99.62 98.32 99.15 +0.90 13,396 83,749 +1,376
Jul14 130627 98.83 98.83 98.83 98.83 +0.88 1,449 16,056 +28
Aug14 130627 98.48 98.48 98.48 98.48 +0.85 1,493 21,806 +509
Sep14 130627 98.30 98.30 98.09 98.09 +0.82 1,819 24,906 +202
Total Volume and Open Interest 456,739 1,515,803 +10,180
Gas Oil(ICE)
Jul13 130627 870.25 887.25 870.25 882.75 +19.00 55,340 99,145 -8,549
Aug13 130627 865.00 882.25 865.00 877.75 +17.75 102,737 148,760 +8,099
Sep13 130627 864.25 879.25 864.25 875.00 +16.50 65,078 93,259 +5,112
Oct13 130627 863.50 877.75 863.50 873.50 +15.75 21,904 37,064 -3,446
Nov13 130627 863.00 874.75 863.00 872.75 +15.50 9,023 32,655 -554
Dec13 130627 862.75 876.00 862.75 872.00 +15.25 35,393 66,933 +3,164
Jan14 130627 865.75 875.00 864.00 871.50 +14.75 5,721 22,911 -652
Feb14 130627 864.75 870.75 863.00 870.25 +14.50 1,126 21,016 -320
Mar14 130627 862.50 871.25 860.50 868.00 +14.25 1,445 16,280 -121
Apr14 130627 860.75 866.00 860.75 864.75 +14.00 757 10,055 -313
Total Volume and Open Interest 304,164 635,591 +3,173
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130627 2.460 2.478 2.460 2.469 +0.003 137 594 -71
Aug13 130627 2.356 2.360 2.335 2.347 -0.016 128 1,843 +4
Sep13 130627 2.245 2.248 2.225 2.229 -0.016 338 2,563 -169
Oct13 130627 2.089 2.089 2.067 2.069 -0.015 304 1,453 +93
Nov13 130627 2.006 2.007 1.992 1.994 -0.015 68 875 +7
Dec13 130627 1.960 1.970 1.954 1.954 -0.015 69 1,673 +7
Jan14 130627 1.944 1.950 1.944 1.950 -0.007 2 545 +0
Total Volume and Open Interest 1,046 9,672 -129
WTI Crude Oil(ICE)
Aug13 130627 95.38 97.40 95.37 97.05 +1.55 62,305 88,765 -2,393
Sep13 130627 95.61 97.25 95.40 96.89 +1.48 36,157 71,363 +1,275
Oct13 130627 95.27 96.66 94.89 96.31 +1.43 18,930 30,039 +1,462
Nov13 130627 94.52 95.84 94.37 95.61 +1.39 11,897 23,294 -449
Dec13 130627 93.92 95.11 93.50 94.88 +1.36 28,219 117,162 -729
Jan14 130627 93.60 94.28 93.60 94.15 +1.33 5,873 15,809 +28
Feb14 130627 93.48 93.53 93.44 93.44 +1.30 2,384 6,769 +380
Mar14 130627 92.82 92.86 92.52 92.78 +1.27 2,060 9,986 +9
Apr14 130627 92.25 92.25 92.17 92.17 +1.23 1,179 7,565 +121
May14 130627 91.69 91.69 91.69 91.69 +1.19 1,015 4,650 +69
Jun14 130627 90.31 91.50 90.31 91.28 +1.15 2,872 29,316 +674
Jul14 130627 90.82 90.82 90.82 90.82 +1.12 56 5,233 -25
Aug14 130627 90.36 90.36 90.36 90.36 +1.08 17 3,212 +12
Sep14 130627 89.92 89.92 89.92 89.92 +1.05 46 10,041 +21
Oct14 130627 89.53 89.53 89.53 89.53 +1.02 30 3,871 -30
Nov14 130627 89.17 89.17 89.17 89.17 +0.99 1 4,086 +1
Total Volume and Open Interest 179,736 553,344 +2,775
US Dollar Index(ICE)
Sep13 130627 83.130 83.430 83.015 83.152 -0.075 37,996 52,171 +137
Dec13 130627 83.460 83.620 83.372 83.372 -0.075 81 569 +41
Mar14 130627 83.592 83.592 83.592 83.592 -0.075      
Total Volume and Open Interest 38,077 52,740 +178
Australian Dollar(CME)
Sep13 130627 92.25 92.87 92.09 92.25 +0.15 116,681 173,569 -862
Dec13 130627 91.70 92.22 91.53 91.68 +0.15 152 367 +66
Mar14 130627 91.15 91.15 91.00 91.15 +0.15 50 74 +50
Total Volume and Open Interest 116,883 174,012 -746
British Pound(CME)
Sep13 130627 153.07 153.39 151.93 152.53 -0.53 113,452 122,787 -1,530
Dec13 130627 153.09 153.20 151.86 152.45 -0.53 66 279 +21
Mar14 130627 152.38 152.92 152.38 152.38 -0.54 0 355 +0
Total Volume and Open Interest 113,518 123,602 -1,509
Canadian Dollar(CME)
Sep13 130627 95.25 95.74 95.00 95.23 +0.05 90,879 104,142 +427
Dec13 130627 95.31 95.52 94.83 95.03 +0.05 326 4,919 +94
Mar14 130627 94.92 94.92 94.77 94.83 +0.06 47 546 +0
Jun14 130627 94.70 94.72 94.50 94.61 +0.05 17 195 +14
Total Volume and Open Interest 91,274 109,819 +535
Japanese Yen(CME)
Sep13 130627 102.30 102.54 101.48 101.68 -0.55 156,176 159,672 +3,515
Dec13 130627 102.38 102.38 101.62 101.75 -0.56 149 1,421 -32
Mar14 130627 102.41 102.44 101.88 101.88 -0.56 2 36 +0
Total Volume and Open Interest 156,327 161,160 +3,483
Swiss Franc(CME)
Sep13 130627 106.14 106.38 105.47 105.92 -0.19 30,454 31,447 -1,672
Dec13 130627 106.00 106.23 106.00 106.04 -0.19 8 30 -2
Mar14 130627 106.17 106.38 106.17 106.17 -0.21      
Total Volume and Open Interest 30,462 31,477 -1,674
EuroFX(CME)
Sep13 130627 130.12 130.62 130.04 130.52 +0.44 246,203 210,271 -105
Dec13 130627 130.22 130.67 130.14 130.58 +0.44 218 1,326 +39
Mar14 130627 130.50 130.66 130.22 130.66 +0.44 6 33 +3
Total Volume and Open Interest 246,433 211,651 -63
Mexican Peso(CME)
Jul13 130627 769.00 769.00 757.50 769.00 +11.50 0 1 +0
Aug13 130627 767.25 767.25 755.75 767.25 +11.50      
Total Volume and Open Interest 42,496 67,796 -3,075
Brazilian Real(CME)
Jul13 130627 458.35 458.95 454.95 457.35 +0.75 1,078 5,642 -65
Aug13 130627 455.90 455.90 452.10 454.40 +0.80 195 2,911 +176
Sep13 130627 450.80 453.15 449.30 451.35 +0.80 410 7,762 -140
Oct13 130627 448.65 448.65 447.85 448.65 +0.80      
Total Volume and Open Interest 6,175 32,142 -2,099
30-Year T-Bonds(CBOT)
Sep13 130627 135~020 136~000 134~210 135~190 +0~200 410,209 545,484 -9,142
Dec13 130627 134~000 134~160 133~260 134~040 +0~190 25 146 +3
Mar14 130627 134~040 134~040 134~040 134~040 +0~190      
Total Volume and Open Interest 410,234 545,630 -9,139
10-Year T-Notes(CBOT)
Sep13 130627 126~070 126~250 126~020 126~205 +0~155 1,599,760 2,100,321 -13,440
Dec13 130627 125~185 126~005 125~120 125~225 +0~105 14 13 +5
Mar14 130627 125~225 125~225 125~120 125~225 +0~105      
Total Volume and Open Interest 1,599,774 2,100,334 -13,435
5-Year T-Notes(CBOT)
Jun13 130627 121~220 121~236 121~210 121~236 +0~100 2,184 2,501 -1,460
Sep13 130627 120~236 121~030 120~210 121~006 +0~104 888,543 1,465,443 -6,387
Dec13 130627 120~106 120~106 120~106 120~106 +0~070      
Total Volume and Open Interest 890,727 1,467,944 -7,847
2 Year T-Notes(CBOT)
Jun13 130627 110~046 110~046 109~312 110~044 +0~022 1,306 26,244 +43
Sep13 130627 109~304 110~006 109~300 110~004 +0~024 238,063 764,279 +14,785
Dec13 130627 109~310 109~310 109~310 109~310 +0~024      
Total Volume and Open Interest 239,369 790,523 +14,828
Eurodollars(CME)
Sep13 130627 99.675 99.690 99.670 99.680 +0.015 280,595 780,604 -25,940
Dec13 130627 99.615 99.635 99.615 99.625 +0.020 282,695 817,097 -35,273
Mar14 130627 99.560 99.580 99.555 99.570 +0.025 295,223 760,333 +948
Jun14 130627 99.495 99.520 99.485 99.510 +0.035 290,067 712,575 +14,489
Sep14 130627 99.405 99.440 99.395 99.435 +0.050 361,823 689,381 +35,175
Dec14 130627 99.285 99.335 99.270 99.325 +0.065 355,729 704,470 +35,745
Mar15 130627 99.120 99.185 99.110 99.175 +0.070 271,148 536,334 +13,065
Jun15 130627 98.920 98.995 98.905 98.980 +0.070 268,220 664,832 -17,194
Sep15 130627 98.690 98.775 98.675 98.755 +0.070 302,124 523,934 +20,539
Dec15 130627 98.435 98.520 98.420 98.505 +0.070 222,379 580,278 -9,619
Mar16 130627 98.160 98.260 98.150 98.240 +0.070 160,131 392,188 -61
Jun16 130627 97.890 97.995 97.875 97.980 +0.080 153,748 306,693 -2,329
Sep16 130627 97.625 97.750 97.615 97.730 +0.090 134,343 290,903 +21,649
Dec16 130627 97.390 97.525 97.375 97.500 +0.100 94,042 159,550 +123
Mar17 130627 97.180 97.325 97.165 97.295 +0.105 62,288 190,746 +4,151
Jun17 130627 96.985 97.125 96.965 97.095 +0.105 43,801 151,970 -373
Sep17 130627 96.810 96.955 96.790 96.920 +0.105 27,433 111,162 +1,076
Dec17 130627 96.640 96.795 96.620 96.755 +0.105 23,250 124,475 -218
Total Volume and Open Interest 3,690,881 8,747,346 +50,053
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130627 145~13 146~29 144~26 146~04 +0~24 73,456 378,032 -3,004
Dec13 130627 145~29 145~29 145~29 145~29 +0~22      
Total Volume and Open Interest 73,456 378,032 -3,004
30 Day Federal Funds(CBOT)
Jun13 130627 99.905 99.905 99.902 99.902 unch 610 48,066 -243
Jul13 130627 99.885 99.890 99.885 99.885 unch 3,441 38,346 +1,684
Aug13 130627 99.880 99.885 99.875 99.880 +0.005 3,205 30,032 +1,387
Sep13 130627 99.870 99.880 99.865 99.870 +0.005 4,267 23,419 +164
Oct13 130627 99.860 99.870 99.855 99.865 +0.010 5,432 13,985 +46
Nov13 130627 99.850 99.860 99.845 99.855 +0.010 4,172 16,505 -412
Total Volume and Open Interest 50,842 340,141 +3,734
3-Mth Euro-Yen(CME)
Sep13 130627 99.765 99.765 99.765 99.765 unch      
Dec13 130627 99.765 99.765 99.765 99.765 unch      
Mar14 130627 99.747 99.747 99.747 99.747 unch      
Jun14 130627 99.747 99.747 99.747 99.747 unch      
Sep14 130627 99.755 99.755 99.755 99.755 unch      
Dec14 130627 99.750 99.750 99.750 99.750 unch      
Mar15 130627 99.630 99.630 99.630 99.630 unch      
Jun15 130627 99.490 99.490 99.490 99.490 unch      
Sep15 130627 99.350 99.350 99.350 99.350 unch      
Dec15 130627 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130627 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130627 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130627 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130627 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130627 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130627 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130627 99.63 99.63 99.63 99.63 unch      
Jun15 130627 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130627 142.24 142.75 142.21 142.67 +0.43 2,740 17,620 +780
Dec13 130627 138.91 138.91 138.91 138.91 +0.43      
Mar14 130627 136.82 136.82 136.82 136.82 +0.43      
Total Volume and Open Interest 2,740 17,620 +780
Euro-Bund(EUREX)
Sep13 130627 140.95 141.89 140.82 141.46 +0.43 942,739 870,415 -12,726
Dec13 130627 139.01 139.95 139.01 139.57 +0.44 140 331 +18
Mar14 130627 139.57 139.57 139.57 139.57 +0.44      
Total Volume and Open Interest 942,879 870,746 -12,708
Euro-Bobl(EUREX)
Sep13 130627 124.93 125.32 124.86 125.12 +0.16 726,193 794,819 -1,741
Dec13 130627 123.41 123.41 123.41 123.41 +0.16 0 1,200 +0
Mar14 130627 123.41 123.41 123.41 123.41 +0.16      
Total Volume and Open Interest 726,193 796,019 -1,741
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130627 99.735 99.735 99.735 99.735 +0.020 3 1,979 +0
Dec13 130627 99.680 99.680 99.665 99.665 +0.010 1,008 1,985 -995
Total Volume and Open Interest 1,377 20,037 -708
Long Gilt(LIFFE)
Sep13 130627 111~28 112~14 111~25 112~02 +0~08 155,711 290,048 -11,920
Dec13 130627 112~02 112~02 112~02 112~02 -2~05      
Total Volume and Open Interest 156,891 294,964 -12,214
3-Mth Short Sterling(LIFFE)
Sep13 130627 99.45 99.46 99.43 99.43 -0.01 60,687 280,126 -2,612
Dec13 130627 99.40 99.41 99.36 99.37 -0.02 103,206 322,551 -4,050
Mar14 130627 99.33 99.36 99.30 99.31 -0.03 157,969 305,531 -13,405
Jun14 130627 99.28 99.30 99.23 99.24 -0.03 110,007 290,481 -5,626
Sep14 130627 99.19 99.23 99.15 99.17 -0.03 108,159 259,862 +1,735
Dec14 130627 99.12 99.14 99.06 99.08 -0.02 123,813 288,128 -4,524
Total Volume and Open Interest 989,409 2,471,993 -37,360
3-Mth Euribor(LIFFE)
Sep13 130627 99.725 99.750 99.720 99.735 +0.020 193,444 500,750 +17,890
Dec13 130627 99.660 99.685 99.655 99.665 +0.010 213,462 617,571 +7,581
Mar14 130627 99.590 99.620 99.580 99.595 +0.010 180,492 423,550 -10,563
Total Volume and Open Interest 1,519,198 4,245,974 +32,505
3-Mth Aus T-Bills(SFE)
Sep13 130627 97.30 97.34 97.29 97.33 +0.04 33,808 227,272 -15,139
Dec13 130627 97.37 97.42 97.35 97.41 +0.05 41,729 223,987 -21,024
Mar14 130627 97.30 97.37 97.29 97.36 +0.07 41,701 175,343 -7,762
Jun14 130627 97.15 97.24 97.14 97.23 +0.09 20,167 104,666 -1,223
Sep14 130627 96.95 97.05 96.94 97.03 +0.09 8,662 74,038 -6,456
Dec14 130627 96.75 96.85 96.75 96.83 +0.10 7,072 58,545 -4,740
Mar15 130627 96.57 96.66 96.56 96.65 +0.11 3,840 40,561 -2,943
Jun15 130627 96.39 96.48 96.38 96.47 +0.10 1,307 11,110 -754
Sep15 130627 96.23 96.33 96.23 96.31 +0.10 27 926 +2
Dec15 130627 96.17 96.17 96.16 96.16 +0.08 1 529 +0
Total Volume and Open Interest 158,314 917,168 -60,132
10-Year Aus T-Bonds(SFE)
Sep13 130627 96.16 96.21 96.13 96.17 +0.03 104,263 452,505 -32,920
Dec13 130627 96.20 96.20 96.20 96.20 +0.02      
Total Volume and Open Interest 104,263 452,505 -32,920
3-Year Aus T-Bonds(SFE)
Sep13 130627 97.09 97.19 97.08 97.15 +0.07 208,906 494,847 -114,845
Dec13 130627 97.19 97.19 97.19 97.19 +0.07      
Total Volume and Open Interest 208,906 494,847 -114,845
Gold(CMX)
Aug13 130627 1225.5 1244.2 1196.1 1211.6 -18.2 161,803 215,721 -7,359
Oct13 130627 1225.3 1245.0 1199.2 1212.7 -18.1 1,359 13,058 +39
Dec13 130627 1227.2 1245.9 1198.5 1213.5 -18.2 7,481 78,737 +1,183
Feb14 130627 1238.2 1243.0 1203.1 1214.5 -18.2 1,384 17,853 +1,094
Apr14 130627 1234.4 1236.8 1205.0 1215.5 -18.2 243 8,238 +70
Jun14 130627 1232.9 1232.9 1205.0 1216.6 -18.3 229 11,223 +37
Aug14 130627 1237.8 1237.8 1217.8 1217.8 -18.5 5 1,433 -2
Oct14 130627 1219.2 1219.2 1219.2 1219.2 -18.6 0 826 +0
Dec14 130627 1247.6 1249.9 1208.6 1220.7 -18.6 679 12,487 -115
Feb15 130627 1222.4 1222.4 1222.4 1222.4 -18.7 0 11 +0
Apr15 130627 1224.2 1224.2 1224.2 1224.2 -18.9      
Jun15 130627 1218.5 1226.2 1214.5 1226.2 -19.0 251 8,943 +106
Total Volume and Open Interest 177,920 390,647 -3,606
Silver(CMX)
Jul13 130627 1850.0 1893.0 1833.5 1853.3 -5.4 64,572 18,657 -17,359
Sep13 130627 1850.0 1895.5 1835.0 1855.3 -6.0 38,659 67,088 +12,669
Dec13 130627 1867.0 1895.0 1846.0 1859.8 -6.0 5,060 25,979 -1,339
Mar14 130627 1888.0 1889.0 1864.9 1864.9 -6.2 379 4,246 -39
May14 130627 1871.5 1890.0 1868.0 1868.0 -6.1 44 4,024 +1
Jul14 130627 1873.0 1873.0 1871.2 1871.2 -6.1 546 3,902 -461
Sep14 130627 1874.2 1874.2 1874.2 1874.2 -6.1 0 998 +0
Total Volume and Open Interest 111,611 140,639 -7,891
Platinum(NYMEX)
Jul13 130627 1301.5 1329.0 1301.2 1325.2 +21.5 25,251 14,482 -5,970
Oct13 130627 1306.1 1332.7 1304.2 1329.1 +21.7 16,681 48,147 +7,711
Jan14 130627 1326.3 1332.0 1325.0 1331.2 +21.7 46 1,181 +30
Apr14 130627 1332.8 1332.8 1332.8 1332.8 +21.7 1 5 +1
Total Volume and Open Interest 41,979 63,824 +1,732
Palladium(NYMEX)
Sep13 130627 633.30 657.70 629.40 650.70 +17.45 3,671 32,397 -825
Dec13 130627 646.15 657.10 638.05 651.95 +17.25 27 2,004 +16
Mar14 130627 652.80 652.95 652.80 652.95 +17.25 5 116 +0
Total Volume and Open Interest 3,914 34,530 -871
Copper(CMX)
Jul13 130627 305.10 307.85 303.50 305.25 +1.15 79,491 23,372 -9,088
Sep13 130627 305.00 307.75 303.50 305.95 +1.90 39,232 104,683 +4,277
Dec13 130627 306.45 308.50 305.90 307.35 +1.85 1,931 27,141 +455
Mar14 130627 308.20 308.85 307.95 308.85 +1.80 112 9,093 +38
May14 130627 309.95 309.95 309.95 309.95 +1.70 55 1,692 -19
Total Volume and Open Interest 121,652 178,746 -4,276
DJIA Index(CBOT)
Sep13 130627 14831 15001 14831 14936 +112 636 6,585 +425
Dec13 130627 14859 14859 14751 14859 +108 0 2 +0
Mar14 130627 14764 14764 14656 14764 +108      
Jun14 130627 14695 14695 14587 14695 +108      
Total Volume and Open Interest 636 6,587 +425
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130627 14831 15003 14820 14936 +112 187,959 90,394 -513
Dec13 130627 14800 14905 14800 14859 +108 32 195 -17
Mar14 130627 14764 14764 14764 14764 +108 0 2 +0
Total Volume and Open Interest 187,991 90,591 -530
S & P 500(CME)
Sep13 130627 1596.00 1614.20 1594.80 1606.60 +11.10 14,466 154,214 +834
Dec13 130627 1602.20 1607.20 1599.20 1600.30 +11.10 11 2,943 +0
Mar14 130627 1594.10 1601.00 1594.10 1594.10 +11.10 0 11 +0
Jun14 130627 1587.10 1594.00 1587.10 1587.10 +11.10      
Total Volume and Open Interest 14,477 157,168 +834
S & P 500 E-Mini(Globex)
Sep13 130627 1596.75 1614.25 1594.75 1606.50 +11.00 2,020,973 2,713,614 -22,436
Dec13 130627 1589.00 1608.00 1589.00 1600.25 +11.00 7,482 13,962 +2,403
Total Volume and Open Interest 2,028,539 2,729,204 -19,990
NASDAQ 100(CME)
Sep13 130627 2891.50 2918.50 2882.80 2899.50 +16.50 278 4,150 +30
Dec13 130627 2892.80 2892.80 2876.50 2892.80 +16.30      
Mar14 130627 2886.50 2886.50 2870.30 2886.50 +16.20      
Total Volume and Open Interest 278 4,150 +30
NASDAQ 100 E-Mini(Globex)
Sep13 130627 2885.80 2918.30 2882.30 2899.50 +16.50 257,859 300,041 -3,336
Dec13 130627 2896.00 2900.00 2887.80 2892.80 +16.30 8 19 +4
Total Volume and Open Interest 257,867 300,143 -3,332
S & P Midcap 400(CME)
Sep13 130627 1160.80 1162.00 1160.80 1160.80 +17.10 2 332 -1
Dec13 130627 1158.80 1158.80 1141.70 1158.80 +17.10      
Mar14 130627 1156.80 1156.80 1139.70 1156.80 +17.10      
Total Volume and Open Interest 2 332 -1
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130627 18.55 18.60 18.00 18.20 -0.65 78,014 108,214 -7,806
Aug13 130627 19.40 19.45 18.90 19.05 -0.55 44,097 62,450 +844
Sep13 130627 20.10 20.20 19.75 19.90 -0.50 16,860 38,594 -787
Total Volume and Open Interest 165,371 296,693 -10,335
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130627 13135 13585 13000 13525 +390 21,130 55,210 +1,008
Dec13 130627 13750 13750 13225 13615 +390 1 9 +1
Total Volume and Open Interest 21,131 55,221 +1,009
Nikkei 225(SGX)
Sep13 130627 12825 13290 12820 13260 +435 161,350 205,701 +4,741
Dec13 130627 13100 13195 13100 13195 +435 26 32,149 +14
Mar14 130627 12880 13185 12880 13185 +435 2 21 +2
Total Volume and Open Interest 162,534 272,256 +5,013
CAC 40(EURONEXT)
Jul13 130627 3726.0 3778.5 3701.0 3758.5 +37.0 128,446 322,082 -11,120
Aug13 130627 3724.0 3777.5 3707.5 3758.5 +37.0 1,696 342 +11
Sep13 130627 3728.0 3777.0 3703.5 3759.0 +36.5 759 25,788 +689
Total Volume and Open Interest 130,906 348,247 -10,416
Hang Seng Index(HKFE)
Jun13 130627 20368 20688 20357 20549 +250 188,278 111,084 -4,840
Jul13 130627 20330 20722 20317 20445 +186 81,450 75,143 +33,704
Total Volume and Open Interest 271,426 192,502 +29,948
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130627 7957.5 8030.0 7922.5 8003.0 +63.0 138,264 133,051 -4,189
Dec13 130627 7960.0 8033.0 7933.5 8010.0 +63.0 115 2,112 -11
Total Volume and Open Interest 138,388 135,170 -4,193
FT-SE 100(EURONEXT)
Sep13 130627 6129.50 6224.50 6121.00 6199.50 +84.00 93,718 616,723 +1,337
Dec13 130627 6105.50 6197.00 6095.00 6173.50 +84.00 62 978 +0
Mar14 130627 6122.00 6122.00 6122.00 6122.00 +84.00      
Total Volume and Open Interest 93,780 617,701 +1,337
SPI 200(SFE)
Sep13 130627 4698.0 4801.0 4697.0 4774.0 +70.0 35,412 257,981 +1,402
Dec13 130627 4715.0 4790.0 4715.0 4771.0 +71.0 37 3,365 -19
Mar14 130627 4733.0 4733.0 4733.0 4733.0 +70.0 0 3,209 -40
Total Volume and Open Interest 35,794 264,984 +1,391
FTSE MIB(ISE)
Sep13 130627 15400.00 15555.00 15295.00 15441.00 +84.00 28,499 35,744 -1,584
Dec13 130627 15235.00 15380.00 15235.00 15356.00 +81.00 18 156 -1
Mar14 130627 15345.00 15345.00 15345.00 15345.00 +81.00      
Total Volume and Open Interest 28,517 35,900 -1,585
KOSPI 200(KFE)
Sep13 130627 233.00 239.75 232.85 239.60 +7.45 243,893 117,652 +1,876
Dec13 130627 234.60 240.95 234.55 240.50 +7.15 73 981 +36
Mar14 130627 240.10 240.10 240.10 240.10 +7.55 0 387 +0
Total Volume and Open Interest 243,966 119,142 +1,912
GSCI(CME)
Jul13 130627 613.00 617.25 612.25 614.60 +4.10 591 9,412 -326
Aug13 130627 613.00 615.75 608.95 613.00 +4.00 25 145 +25
Sep13 130627 607.90 612.25 607.00 609.80 +4.30 1 0 -1
Total Volume and Open Interest 617 9,557 -302
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy