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 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130628 1547.50 1574.50 1538.00 1564.50 +16.00 52,563 30,980 -16,547
Aug13 130628 1429.25 1446.75 1411.75 1431.00 -1.50 28,508 50,372 +585
Sep13 130628 1315.00 1324.00 1296.25 1303.25 -14.50 4,860 17,751 +282
Nov13 130628 1273.25 1279.75 1250.50 1252.00 -23.25 69,561 360,823 +4,241
Jan14 130628 1278.00 1284.00 1255.50 1256.75 -21.75 6,761 33,896 +1,229
Mar14 130628 1273.75 1280.50 1253.00 1256.50 -17.50 5,653 17,942 +1,507
May14 130628 1269.50 1274.50 1247.25 1254.50 -15.75 3,848 20,791 -561
Jul14 130628 1274.25 1276.25 1253.00 1258.75 -17.50 1,558 8,762 +246
Aug14 130628 1248.50 1266.00 1248.50 1248.50 -17.50 0 63 +0
Sep14 130628 1232.50 1250.00 1232.50 1232.50 -17.50 0 20 +0
Nov14 130628 1243.00 1248.75 1222.00 1227.25 -15.75 503 11,895 +108
Jan15 130628 1250.00 1250.00 1230.75 1230.75 -16.25 3 31 -1
Mar15 130628 1227.00 1243.25 1227.00 1227.00 -16.25 0 4 +0
May15 130628 1224.00 1240.25 1224.00 1224.00 -16.25      
Total Volume and Open Interest 173,818 553,661 -8,911
Soybean Meal(CBOT)
Jul13 130628 479.50 491.50 473.30 490.30 +10.70 27,879 25,275 -7,449
Aug13 130628 435.20 442.30 428.10 434.90 -0.30 21,369 53,150 +812
Sep13 130628 406.30 412.00 398.40 400.70 -6.20 5,372 30,691 +359
Oct13 130628 388.20 391.30 375.00 376.80 -12.30 2,251 18,416 +281
Dec13 130628 386.90 389.50 372.20 374.00 -13.20 24,070 158,773 -201
Jan14 130628 386.40 389.20 373.20 374.40 -12.10 1,077 8,911 +161
Mar14 130628 383.70 387.40 373.60 374.60 -9.10 1,347 6,955 -57
May14 130628 381.50 385.00 372.20 373.20 -7.80 485 5,118 -87
Jul14 130628 383.20 383.90 374.40 375.30 -7.70 306 2,293 -100
Aug14 130628 379.20 381.90 374.20 374.20 -7.70 4 81 +0
Total Volume and Open Interest 84,166 310,365 -6,277
Soybean Oil(CBOT)
Jul13 130628 46.41 46.78 45.88 46.42 +0.02 27,131 17,589 -6,989
Aug13 130628 46.50 46.68 45.64 46.29 -0.06 27,232 77,700 +3,982
Sep13 130628 46.12 46.27 45.27 45.91 -0.06 6,013 25,941 +145
Oct13 130628 45.52 45.81 44.81 45.44 -0.04 3,354 19,154 +278
Dec13 130628 45.19 45.51 44.60 45.12 -0.07 30,521 158,360 +148
Jan14 130628 45.16 45.31 44.55 45.10 -0.01 1,199 17,807 +166
Mar14 130628 45.11 45.38 44.58 45.19 +0.04 1,321 8,812 +136
May14 130628 45.17 45.39 44.63 45.29 +0.08 218 4,663 -13
Jul14 130628 45.28 45.47 44.77 45.38 +0.06 359 5,132 -1
Aug14 130628 45.13 45.37 45.13 45.37 +0.06 44 692 +16
Total Volume and Open Interest 97,491 338,167 -2,042
Canola(WCE)
Jul13 130628 625.8 625.9 609.8 609.8 -9.7 1,906 2,511 -1,440
Nov13 130628 541.6 541.7 533.0 534.8 -6.8 11,360 100,719 +105
Jan14 130628 545.6 545.6 537.8 538.8 -7.4 1,341 8,828 +370
Mar14 130628 543.7 543.7 539.2 540.0 -6.7 111 1,437 +85
May14 130628 541.5 541.5 538.9 538.9 -5.5 6 672 +1
Total Volume and Open Interest 14,724 114,184 -879
Corn(CBOT)
Jul13 130628 668.00 685.50 652.25 679.25 +12.00 84,387 63,771 -25,956
Sep13 130628 571.75 574.25 540.50 547.25 -25.00 80,798 350,179 +3,624
Dec13 130628 538.00 541.00 510.00 511.00 -27.50 78,407 525,489 -1,638
Mar14 130628 549.00 550.75 521.00 521.75 -27.50 10,194 67,300 +75
May14 130628 556.00 557.50 528.75 529.25 -27.00 2,615 18,370 +258
Jul14 130628 561.75 564.00 534.50 535.50 -27.25 1,133 37,046 +89
Sep14 130628 552.00 553.75 528.25 530.75 -23.00 21 5,665 -6
Dec14 130628 548.75 551.25 525.00 529.75 -20.00 1,671 59,542 +613
Mar15 130628 552.50 556.50 534.75 537.00 -19.50 35 1,185 +14
May15 130628 539.75 559.25 539.75 539.75 -19.50 0 42 +0
Total Volume and Open Interest 259,322 1,132,549 -22,908
Wheat(CBOT)
Jul13 130628 664.00 668.75 646.75 648.50 -15.00 22,128 17,110 -6,793
Sep13 130628 673.00 678.25 656.00 657.75 -16.00 44,475 179,260 +6,747
Dec13 130628 688.25 692.75 670.00 671.50 -17.50 25,649 135,974 +1,516
Mar14 130628 701.50 704.75 682.25 684.00 -19.00 4,519 23,704 +631
May14 130628 710.00 714.00 692.25 693.25 -19.00 477 3,506 +96
Jul14 130628 714.75 716.00 696.25 698.00 -17.75 1,404 21,986 +184
Total Volume and Open Interest 98,988 391,443 +2,534
Wheat(KCBT)
Jul13 130628 685.50 691.75 671.75 676.75 -9.75 7,973 5,825 -3,610
Sep13 130628 702.00 706.00 686.25 691.00 -11.00 13,813 79,197 +2,502
Dec13 130628 721.75 725.75 706.50 710.75 -12.00 6,665 35,706 +1,574
Mar14 130628 739.00 739.75 721.25 725.00 -12.00 711 5,583 +49
May14 130628 749.00 749.00 730.00 733.25 -12.75 361 1,314 +51
Jul14 130628 749.00 749.75 733.50 737.00 -12.00 119 6,207 -10
Total Volume and Open Interest 29,651 134,147 +559
Wheat(MGE)
Jul13 130628 787.50 797.00 784.00 785.00 -1.50 1,417 1,227 -1,303
Sep13 130628 782.00 786.50 774.00 775.00 -8.00 3,423 18,419 +577
Dec13 130628 790.50 794.75 782.00 783.00 -8.25 1,406 9,731 -209
Mar14 130628 804.50 805.25 796.00 796.75 -8.00 94 2,010 -11
May14 130628 809.00 809.25 802.00 802.25 -8.50 21 429 +6
Total Volume and Open Interest 6,376 31,967 -930
Oats(CBOT)
Jul13 130628 386.00 405.25 385.25 401.25 +16.00 433 485 -319
Sep13 130628 376.00 376.25 365.25 366.25 -12.00 153 2,009 -16
Dec13 130628 373.50 374.50 360.00 360.50 -13.75 457 7,947 +7
Mar14 130628 370.50 377.25 363.25 363.25 -14.00 0 171 +0
Total Volume and Open Interest 1,043 10,613 -328
Rough Rice(CBOT)
Jul13 130628 15.50 15.82 15.50 15.74 +0.24 768 1,358 -482
Sep13 130628 15.59 15.72 15.43 15.59 +0.03 866 6,688 +373
Nov13 130628 15.77 15.96 15.66 15.84 +0.01 32 1,905 -10
Jan14 130628 15.95 16.04 15.95 15.99 -0.05 2 75 +1
Total Volume and Open Interest 1,668 10,032 -118
Live Cattle(CME)
Jun13 130628 120.250 120.885 118.150 118.150 -3.000 2,496 1,686 -1,669
Aug13 130628 122.730 122.930 121.950 122.035 -0.895 24,192 126,090 -3,925
Oct13 130628 125.800 126.200 125.400 125.680 -0.500 14,999 61,246 -835
Dec13 130628 127.700 128.150 127.385 127.800 -0.350 5,788 50,406 +823
Feb14 130628 128.700 129.000 128.350 128.785 -0.165 1,811 17,695 +347
Apr14 130628 129.535 130.000 129.325 129.700 -0.300 732 10,263 +286
Total Volume and Open Interest 50,151 269,606 -4,911
Feeder Cattle(CME)
Aug13 130628 149.685 150.785 148.450 149.450 -0.250 3,305 20,926 -449
Sep13 130628 150.850 152.630 150.630 151.600 -0.225 975 3,931 +163
Oct13 130628 152.350 154.250 152.250 153.150 -0.250 854 3,481 +3
Nov13 130628 154.185 155.500 153.500 154.500 -0.185 222 2,408 +2
Jan14 130628 154.075 155.750 154.075 154.985 +0.160 117 1,205 +60
Mar14 130628 155.950 156.700 155.650 155.950 unch 22 147 +15
Apr14 130628 156.800 157.500 156.485 157.000 unch 8 48 +2
Total Volume and Open Interest 5,511 32,211 -196
Lean Hogs(CME)
Jul13 130628 101.980 102.350 100.785 101.285 -0.695 12,040 23,145 -2,255
Aug13 130628 99.400 99.730 97.400 97.450 -1.950 22,685 105,898 +2,049
Oct13 130628 86.700 87.080 85.450 85.800 -1.200 6,312 60,900 +551
Dec13 130628 83.480 83.650 81.950 82.650 -1.050 3,774 52,548 +826
Feb14 130628 84.430 84.600 83.050 83.800 -1.030 1,293 20,101 +220
Apr14 130628 85.950 86.200 84.600 85.330 -1.120 1,205 16,714 +97
May14 130628 91.050 91.050 89.500 90.200 -0.750 23 455 +19
Jun14 130628 92.980 93.050 91.450 92.000 -1.300 286 6,983 +201
Total Volume and Open Interest 47,720 288,545 +1,773
Class III Milk(CME)
Jun13 130628 18.04 18.04 18.02 18.04 unch 258 3,332 -103
Jul13 130628 16.80 17.00 16.74 16.88 +0.18 301 4,282 +3
Aug13 130628 17.65 17.86 17.55 17.77 +0.20 193 3,664 -33
Sep13 130628 18.25 18.37 18.17 18.29 +0.07 162 3,151 +1
Oct13 130628 18.25 18.28 18.24 18.27 unch 45 2,160 +6
Total Volume and Open Interest 1,083 22,460 -53
Cocoa(ICE)
Jul13 130628 2194 2194 2194 2194 +16 19 233 -21
Sep13 130628 2148 2175 2129 2164 +16 15,674 81,757 -792
Dec13 130628 2160 2183 2140 2173 +14 5,651 41,245 +324
Mar14 130628 2169 2190 2148 2182 +14 1,818 38,431 +2
May14 130628 2168 2198 2156 2190 +15 232 12,496 -48
Jul14 130628 2200 2200 2200 2200 +15 103 4,628 +44
Sep14 130628 2219 2219 2211 2211 +16 11 3,371 +11
Total Volume and Open Interest 23,512 182,644 -480
Coffee "C"(ICE)
Jul13 130628 122.30 122.35 118.50 120.00 -1.60 348 268 -277
Sep13 130628 122.00 122.70 118.45 120.40 -1.50 13,116 100,860 +25
Dec13 130628 125.15 125.60 121.40 123.35 -1.55 6,269 29,298 +62
Mar14 130628 128.40 128.40 124.45 126.30 -1.50 1,866 11,695 -8
May14 130628 129.60 129.80 126.60 128.25 -1.50 494 5,327 +36
Jul14 130628 131.40 131.40 128.25 129.95 -1.50 294 2,050 +175
Total Volume and Open Interest 22,484 152,801 +33
Orange Juice(ICE)
Jul13 130628 129.00 132.55 127.00 129.90 +2.25 898 1,437 -712
Sep13 130628 128.85 131.85 127.95 128.70 +0.45 5,130 14,856 -906
Nov13 130628 129.50 130.85 128.90 129.65 +0.50 874 2,587 +551
Jan14 130628 131.35 131.35 130.30 130.30 +0.55 467 899 +222
Mar14 130628 132.00 132.80 130.90 131.60 +1.00 256 441 +248
May14 130628 131.40 131.40 131.40 131.40 +0.80 30 65 +30
Total Volume and Open Interest 7,655 20,305 -567
Sugar #11(ICE)
Jul13 130628 16.55 16.66 16.02 16.38 -0.09 57,888 29,555 -17,554
Oct13 130628 17.05 17.14 16.87 16.92 -0.09 72,726 498,994 +2,697
Mar14 130628 17.83 17.96 17.68 17.74 -0.09 9,955 162,177 +277
May14 130628 17.85 17.88 17.62 17.71 -0.07 3,315 42,099 -308
Jul14 130628 17.84 17.88 17.60 17.69 -0.09 3,672 57,043 -128
Oct14 130628 17.99 18.06 17.78 17.86 -0.10 1,378 31,561 +344
Mar15 130628 18.37 18.44 18.20 18.26 -0.11 264 14,959 +59
May15 130628 18.37 18.43 18.25 18.26 -0.12 81 2,451 +21
Total Volume and Open Interest 149,396 846,666 -14,614
London Cocoa(LCE)
Jul13 130628 1434 1446 1422 1440 +6 3,199 39,889 +20
Sep13 130628 1449 1464 1439 1458 +9 6,674 52,253 +564
Dec13 130628 1459 1473 1449 1469 +10 2,983 65,107 +847
Mar14 130628 1460 1470 1450 1467 +6 2,355 62,519 +1,241
May14 130628 1465 1475 1456 1470 +4 9,313 15,379 +38
Jul14 130628 1474 1479 1460 1476 +5 10 5,887 -10
Sep14 130628 1473 1485 1465 1481 +5 34 2,902 +50
Total Volume and Open Interest 24,660 245,532 +2,750
London Sugar(LCE)
Aug13 130628 506.90 509.10 501.30 502.30 -5.50 5,193 24,737 -616
Oct13 130628 489.50 489.50 483.90 484.70 -1.80 5,102 22,721 +284
Dec13 130628 484.00 485.70 480.70 482.20 -1.10 762 8,114 +410
Mar14 130628 485.60 486.50 481.50 482.90 -1.90 319 8,268 -83
May14 130628 488.00 488.30 483.80 485.20 -2.00 224 3,407 +96
Total Volume and Open Interest 11,783 70,109 +208
Cotton(ICE)
Jul13 130628 82.81 83.85 82.71 82.71 -0.42 76 2,692 -71
Oct13 130628 86.10 86.31 85.23 85.61 -0.52 47 256 -9
Dec13 130628 84.07 84.63 83.31 84.01 +0.13 9,572 138,709 -174
Mar14 130628 82.25 82.79 81.64 82.48 +0.34 903 10,154 +234
May14 130628 81.90 82.18 81.39 81.86 +0.36 111 1,347 +64
Jul14 130628 81.55 81.75 81.23 81.43 +0.21 86 2,606 -26
Total Volume and Open Interest 10,846 157,084 +43
Lumber(CME)
Jul13 130628 302.7 302.8 296.3 297.6 -5.0 483 1,697 -75
Sep13 130628 304.0 306.5 298.0 299.0 -4.5 769 4,213 +36
Nov13 130628 303.5 304.5 299.0 299.0 -3.9 96 690 +17
Jan14 130628 311.0 314.1 311.0 311.0 -3.0 0 43 +0
Total Volume and Open Interest 1,348 6,664 -22
Crude Oil(NYM)
Aug13 130628 96.81 97.82 96.33 96.56 -0.49 291,417 279,840 +2,836
Sep13 130628 96.61 97.63 96.18 96.44 -0.45 105,715 227,937 -9,734
Oct13 130628 96.09 97.00 95.55 95.81 -0.50 50,530 117,973 +995
Nov13 130628 95.43 96.18 94.83 95.10 -0.51 21,605 69,809 -1,646
Dec13 130628 94.53 95.45 94.16 94.38 -0.50 55,111 230,903 +1,139
Jan14 130628 94.11 94.62 93.38 93.64 -0.51 9,506 62,552 +493
Feb14 130628 93.34 93.93 92.82 92.93 -0.51 3,950 28,887 +660
Mar14 130628 92.45 93.05 92.16 92.27 -0.51 7,310 46,393 +379
Apr14 130628 92.18 92.61 91.55 91.65 -0.52 3,388 26,375 +811
May14 130628 91.15 91.97 91.15 91.17 -0.52 2,684 25,581 +405
Jun14 130628 91.32 91.72 90.53 90.74 -0.54 12,411 107,336 +670
Jul14 130628 90.80 91.06 90.26 90.26 -0.56 2,224 31,824 +673
Aug14 130628 89.78 90.45 89.78 89.78 -0.58 1,672 18,949 -717
Sep14 130628 89.32 89.32 89.32 89.32 -0.60 1,093 33,115 +382
Oct14 130628 88.91 88.91 88.91 88.91 -0.62 156 20,344 +39
Nov14 130628 88.54 88.54 88.54 88.54 -0.63 183 20,261 -75
Total Volume and Open Interest 595,014 1,805,377 -3,994
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 130628 96.850 97.825 96.350 96.550 -0.500 6,767 1,610 -5
Sep13 130628 96.525 97.650 96.275 96.450 -0.450 224 658 +80
Oct13 130628 96.625 96.800 95.800 95.800 -0.500 104 416 +0
Nov13 130628 96.050 96.050 95.100 95.100 -0.500 5 26 +2
Dec13 130628 95.300 95.350 94.375 94.375 -0.500 12 73 -1
Jan14 130628 93.850 93.850 93.650 93.650 -0.500 1 3 +1
Feb14 130628 92.925 92.925 92.925 92.925 -0.525 0 2 +0
Mar14 130628 92.275 92.275 92.275 92.275 -0.500      
Total Volume and Open Interest 7,113 2,891 +77
Heating Oil(NYM)
Jul13 130628 288.40 290.80 285.69 287.98 -0.96 23,582 13,979 -5,681
Aug13 130628 288.10 290.62 285.40 285.88 -2.92 51,164 77,803 +4,155
Sep13 130628 288.76 290.85 285.78 286.33 -2.78 17,996 56,334 -949
Oct13 130628 290.79 291.01 286.12 286.71 -2.71 7,085 23,076 -282
Nov13 130628 289.77 291.11 286.45 286.92 -2.70 4,360 15,808 -237
Dec13 130628 289.38 291.25 286.67 287.07 -2.70 11,566 41,612 +1,340
Jan14 130628 290.13 291.33 287.01 287.44 -2.69 1,430 10,140 -161
Feb14 130628 290.61 290.61 287.00 287.37 -2.65 636 3,232 +52
Mar14 130628 289.43 289.50 286.45 286.49 -2.58 239 4,769 -47
Apr14 130628 287.90 288.03 285.05 285.05 -2.51 159 10,881 -9
May14 130628 286.24 286.24 283.70 283.75 -2.44 284 2,083 +179
Jun14 130628 285.18 285.34 282.64 282.64 -2.36 1,179 12,951 +466
Jul14 130628 285.27 285.27 282.03 282.03 -2.37 205 1,161 +121
Aug14 130628 283.88 284.39 281.53 281.53 -2.35 33 369 +0
Total Volume and Open Interest 120,270 282,494 -900
Gasoline(NYMEX)
Jul13 130628 273.80 276.43 272.60 275.20 +0.94 31,957 15,314 -7,838
Aug13 130628 272.50 275.26 271.06 271.56 -1.25 54,238 80,710 +646
Sep13 130628 271.00 273.45 269.52 269.88 -1.36 26,844 49,083 -1,313
Oct13 130628 259.33 261.88 258.13 258.35 -1.62 15,253 37,407 +2,222
Nov13 130628 257.26 259.16 255.54 255.85 -1.65 8,559 33,364 -687
Dec13 130628 256.10 257.69 254.00 254.29 -1.75 7,887 23,700 +772
Jan14 130628 255.83 257.07 253.74 253.84 -1.80 1,689 10,715 -127
Feb14 130628 256.39 257.22 254.24 254.24 -1.85 546 3,153 +159
Mar14 130628 257.60 257.60 255.42 255.42 -1.93 697 4,536 -11
Apr14 130628 273.74 273.74 271.48 271.52 -1.98 714 2,603 +316
Total Volume and Open Interest 148,384 266,207 -5,861
e-miNY RBOB Gasoline(NYM)
Aug13 130628 271.60 271.60 271.56 271.60 -1.20      
Sep13 130628 269.90 269.90 269.88 269.90 -1.30      
Oct13 130628 258.40 258.40 258.35 258.40 -1.60      
Nov13 130628 255.90 255.90 255.85 255.90 -1.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug13 130628 3.596 3.618 3.526 3.565 -0.017 117,721 174,977 -5,525
Sep13 130628 3.585 3.612 3.522 3.559 -0.018 39,258 237,456 +1,773
Oct13 130628 3.596 3.625 3.542 3.572 -0.021 21,026 164,159 -480
Nov13 130628 3.678 3.698 3.620 3.646 -0.023 9,055 86,383 +434
Dec13 130628 3.843 3.865 3.792 3.813 -0.027 5,894 56,380 -211
Jan14 130628 3.934 3.951 3.878 3.899 -0.025 13,358 141,116 -110
Feb14 130628 3.926 3.943 3.885 3.903 -0.022 2,857 30,192 -173
Mar14 130628 3.892 3.907 3.852 3.873 -0.017 5,348 82,108 +490
Apr14 130628 3.813 3.821 3.776 3.793 -0.020 6,303 117,942 -661
May14 130628 3.827 3.836 3.797 3.810 -0.021 1,145 23,189 -119
Jun14 130628 3.872 3.872 3.835 3.847 -0.022 391 19,999 -90
Jul14 130628 3.918 3.918 3.872 3.884 -0.022 372 15,424 -60
Aug14 130628 3.919 3.932 3.887 3.899 -0.022 200 13,866 +22
Sep14 130628 3.920 3.925 3.896 3.901 -0.021 284 17,612 -11
Oct14 130628 3.946 3.973 3.910 3.921 -0.020 1,480 62,902 +459
Nov14 130628 4.025 4.025 3.992 4.005 -0.022 593 20,332 -129
Total Volume and Open Interest 227,448 1,394,079 -14,361
Brent Crude Oil(ICE)
Aug13 130628 102.76 103.44 101.87 102.16 -0.66 195,225 266,183 -7,211
Sep13 130628 102.43 103.04 101.44 101.72 -0.71 80,751 234,096 +2,320
Oct13 130628 101.65 102.57 101.00 101.26 -0.74 38,870 126,441 +2,989
Nov13 130628 101.25 102.14 100.58 100.85 -0.76 18,337 67,401 +1,708
Dec13 130628 101.07 101.76 100.18 100.46 -0.77 60,871 198,117 +1,902
Jan14 130628 101.24 101.37 100.00 100.10 -0.80 12,824 49,708 -447
Feb14 130628 100.91 101.03 99.67 99.78 -0.79 8,259 28,462 +884
Mar14 130628 100.57 100.69 99.34 99.45 -0.78 8,006 37,543 +1,768
Apr14 130628 99.76 100.24 99.00 99.13 -0.75 2,239 39,434 +150
May14 130628 98.80 98.80 98.78 98.78 -0.74 1,475 17,235 +359
Jun14 130628 99.37 99.60 98.21 98.42 -0.73 11,470 82,854 -895
Jul14 130628 98.09 98.09 98.09 98.09 -0.74 565 15,783 -273
Aug14 130628 97.75 97.75 97.75 97.75 -0.73 443 21,714 -92
Sep14 130628 97.37 97.37 97.37 97.37 -0.72 1,129 25,115 +209
Total Volume and Open Interest 461,864 1,520,787 +4,984
Gas Oil(ICE)
Jul13 130628 880.75 888.25 877.75 883.25 +0.50 48,469 93,476 -5,669
Aug13 130628 875.50 882.50 871.00 877.25 -0.50 90,257 149,399 +639
Sep13 130628 872.25 879.25 867.25 874.00 -1.00 52,065 91,922 -1,337
Oct13 130628 871.00 877.50 865.00 872.00 -1.50 20,494 38,209 +1,145
Nov13 130628 873.25 876.00 864.00 870.25 -2.50 8,386 31,613 -1,042
Dec13 130628 868.00 875.00 862.25 868.75 -3.25 30,319 67,162 +229
Jan14 130628 872.75 872.75 861.75 867.75 -3.75 3,032 23,019 +108
Feb14 130628 870.50 872.25 866.25 866.25 -4.00 903 21,073 +57
Mar14 130628 868.25 870.00 864.00 864.00 -4.00 646 16,271 -9
Apr14 130628 865.00 866.75 860.50 860.50 -4.25 309 10,086 +31
Total Volume and Open Interest 260,356 629,958 -5,633
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130628 2.469 2.480 2.428 2.453 -0.016 221 493 -101
Aug13 130628 2.328 2.360 2.303 2.353 +0.006 309 1,767 -76
Sep13 130628 2.230 2.239 2.195 2.217 -0.012 624 2,400 -163
Oct13 130628 2.061 2.081 2.027 2.043 -0.026 398 1,492 +39
Nov13 130628 1.996 2.000 1.949 1.964 -0.030 247 855 -20
Dec13 130628 1.945 1.961 1.907 1.924 -0.030 410 1,511 -162
Jan14 130628 1.914 1.914 1.914 1.914 -0.036 19 545 +0
Total Volume and Open Interest 2,228 9,189 -483
WTI Crude Oil(ICE)
Aug13 130628 96.84 97.81 96.34 96.56 -0.49 53,892 87,756 -1,009
Sep13 130628 96.44 97.60 96.20 96.44 -0.45 24,728 68,406 -2,957
Oct13 130628 96.48 97.00 95.66 95.81 -0.50 15,491 35,156 +5,117
Nov13 130628 95.98 96.13 95.10 95.10 -0.51 7,432 24,130 +836
Dec13 130628 95.01 95.42 94.29 94.38 -0.50 17,441 119,329 +2,167
Jan14 130628 94.68 94.68 93.56 93.64 -0.51 3,023 15,829 +20
Feb14 130628 93.68 93.68 92.93 92.93 -0.51 943 6,894 +125
Mar14 130628 92.65 92.65 92.27 92.27 -0.51 928 9,947 -39
Apr14 130628 92.04 92.25 91.65 91.65 -0.52 524 7,544 -21
May14 130628 91.17 91.17 91.17 91.17 -0.52 460 4,694 +44
Jun14 130628 91.36 91.65 90.74 90.74 -0.54 2,589 29,630 +314
Jul14 130628 90.26 90.26 90.26 90.26 -0.56 138 5,247 +14
Aug14 130628 89.78 89.78 89.78 89.78 -0.58 85 3,253 +41
Sep14 130628 89.32 89.32 89.32 89.32 -0.60 135 10,135 +94
Oct14 130628 88.91 88.91 88.91 88.91 -0.62 1 3,870 -1
Nov14 130628 88.54 88.54 88.54 88.54 -0.63 1 4,086 +0
Total Volume and Open Interest 131,197 558,675 +5,331
US Dollar Index(ICE)
Sep13 130628 83.235 83.595 82.975 83.375 +0.223 29,397 52,536 +365
Dec13 130628 83.405 83.785 83.300 83.595 +0.223 28 569 +0
Mar14 130628 83.815 83.815 83.815 83.815 +0.223      
Total Volume and Open Interest 29,425 53,105 +365
Australian Dollar(CME)
Sep13 130628 92.29 92.33 90.62 91.07 -1.18 136,120 174,827 +1,258
Dec13 130628 91.50 91.68 90.10 90.51 -1.17 167 415 +48
Mar14 130628 89.99 91.15 89.99 89.99 -1.16 1 73 -1
Total Volume and Open Interest 136,288 175,317 +1,305
British Pound(CME)
Sep13 130628 152.53 152.71 151.57 152.04 -0.49 126,799 122,544 -243
Dec13 130628 152.57 152.57 151.62 151.96 -0.49 105 308 +29
Mar14 130628 151.80 152.38 151.60 151.89 -0.49 0 355 +0
Total Volume and Open Interest 126,904 123,388 -214
Canadian Dollar(CME)
Sep13 130628 95.23 95.47 94.55 95.04 -0.19 82,199 107,046 +2,904
Dec13 130628 95.01 95.07 94.40 94.84 -0.19 448 5,009 +90
Mar14 130628 94.75 94.83 94.19 94.64 -0.19 132 622 +76
Jun14 130628 94.44 94.61 94.44 94.44 -0.17 94 232 +37
Total Volume and Open Interest 82,873 112,926 +3,107
Japanese Yen(CME)
Sep13 130628 101.65 101.68 100.59 100.87 -0.81 138,638 157,400 -2,272
Dec13 130628 101.75 101.75 100.68 100.94 -0.81 156 1,398 -23
Mar14 130628 101.06 101.88 101.06 101.06 -0.82 3 36 +0
Total Volume and Open Interest 138,799 158,866 -2,294
Swiss Franc(CME)
Sep13 130628 105.85 106.32 105.62 106.04 +0.12 24,821 31,399 -48
Dec13 130628 106.12 106.16 106.04 106.16 +0.12 1 29 -1
Mar14 130628 106.29 106.29 106.17 106.29 +0.12      
Total Volume and Open Interest 24,822 31,428 -49
EuroFX(CME)
Sep13 130628 130.43 131.08 129.95 130.23 -0.29 273,191 203,410 -6,861
Dec13 130628 130.45 131.13 130.07 130.29 -0.29 334 1,357 +31
Mar14 130628 130.68 131.08 130.20 130.36 -0.30 11 37 +4
Total Volume and Open Interest 273,536 204,825 -6,826
Mexican Peso(CME)
Jul13 130628 770.50 770.50 769.00 770.50 +1.50 0 1 +0
Aug13 130628 768.75 768.75 767.25 768.75 +1.50      
Total Volume and Open Interest 41,065 68,379 +583
Brazilian Real(CME)
Jul13 130628 457.25 457.50 451.30 451.30 -6.05 1,767 5,086 -556
Aug13 130628 446.80 451.30 444.80 446.35 -8.05 1,082 3,133 +222
Sep13 130628 446.50 446.60 442.25 443.45 -7.90 1,012 8,404 +642
Oct13 130628 440.80 448.65 440.80 440.80 -7.85      
Total Volume and Open Interest 3,861 32,450 +308
30-Year T-Bonds(CBOT)
Sep13 130628 135~280 136~040 134~200 135~270 +0~080 358,763 550,496 +5,012
Dec13 130628 134~090 134~160 133~150 134~120 +0~080 13 149 +3
Mar14 130628 134~120 134~120 134~120 134~120 +0~080      
Total Volume and Open Interest 358,776 550,645 +5,015
10-Year T-Notes(CBOT)
Sep13 130628 126~225 126~295 125~315 126~180 -0~025 1,407,693 2,088,849 -11,472
Dec13 130628 125~200 125~225 125~200 125~200 -0~025 3 13 +0
Mar14 130628 125~200 125~225 125~200 125~200 -0~025      
Total Volume and Open Interest 1,407,696 2,088,862 -11,472
5-Year T-Notes(CBOT)
Jun13 130628 121~242 122~024 121~174 121~190 -0~046 1,142 1,753 -748
Sep13 130628 121~014 121~076 120~216 121~014 +0~006 852,953 1,518,368 +52,925
Dec13 130628 120~094 120~094 120~094 120~094 -0~012      
Total Volume and Open Interest 854,095 1,520,121 +52,177
2 Year T-Notes(CBOT)
Jun13 130628 110~054 110~054 110~026 110~030 -0~014 1,603 25,832 -412
Sep13 130628 110~004 110~012 109~304 110~000 -0~004 232,882 773,485 +9,206
Dec13 130628 109~304 109~310 109~304 109~304 -0~004      
Total Volume and Open Interest 234,485 799,317 +8,794
Eurodollars(CME)
Sep13 130628 99.690 99.700 99.675 99.685 +0.005 169,105 772,838 -7,766
Dec13 130628 99.630 99.645 99.615 99.625 unch 202,749 808,477 -8,620
Mar14 130628 99.575 99.600 99.555 99.570 unch 227,787 748,269 -12,064
Jun14 130628 99.520 99.545 99.485 99.510 unch 248,875 718,113 +5,538
Sep14 130628 99.440 99.465 99.395 99.435 unch 276,912 691,427 +2,046
Dec14 130628 99.335 99.360 99.275 99.325 unch 274,472 704,095 -375
Mar15 130628 99.180 99.215 99.120 99.175 unch 224,636 547,056 +10,722
Jun15 130628 98.995 99.035 98.920 98.985 +0.005 214,326 664,512 -320
Sep15 130628 98.775 98.815 98.685 98.755 unch 218,729 518,705 -5,229
Dec15 130628 98.515 98.565 98.425 98.500 -0.005 177,426 572,914 -7,364
Mar16 130628 98.255 98.305 98.155 98.235 -0.005 161,593 404,251 +12,063
Jun16 130628 97.985 98.045 97.885 97.975 -0.005 143,711 310,742 +4,049
Sep16 130628 97.745 97.795 97.630 97.720 -0.010 101,814 290,102 -801
Dec16 130628 97.515 97.570 97.400 97.490 -0.010 90,643 165,017 +5,467
Mar17 130628 97.315 97.370 97.195 97.285 -0.010 64,451 193,540 +2,794
Jun17 130628 97.115 97.175 96.995 97.085 -0.010 41,997 150,710 -1,260
Sep17 130628 96.945 97.000 96.815 96.905 -0.015 32,646 110,667 -495
Dec17 130628 96.775 96.835 96.640 96.735 -0.020 31,508 124,090 -385
Total Volume and Open Interest 2,959,040 8,746,140 -1,206
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130628 146~16 147~18 145~08 147~10 +1~06 63,899 375,278 -2,754
Dec13 130628 147~00 147~00 147~00 147~00 +1~03 2 1 +1
Total Volume and Open Interest 63,901 375,279 -2,753
30 Day Federal Funds(CBOT)
Jun13 130628 99.905 99.905 99.902 99.905 +0.003 3,203 47,485 -581
Jul13 130628 99.885 99.895 99.885 99.890 +0.005 7,604 39,012 +666
Aug13 130628 99.880 99.890 99.880 99.885 +0.005 6,056 30,611 +579
Sep13 130628 99.875 99.880 99.870 99.875 +0.005 1,676 23,899 +480
Oct13 130628 99.870 99.870 99.865 99.870 +0.005 1,200 14,121 +136
Nov13 130628 99.860 99.865 99.855 99.860 +0.005 1,522 16,491 -14
Total Volume and Open Interest 42,194 342,804 +2,663
3-Mth Euro-Yen(CME)
Sep13 130628 99.765 99.765 99.765 99.765 unch      
Dec13 130628 99.765 99.765 99.765 99.765 unch      
Mar14 130628 99.747 99.747 99.747 99.747 unch      
Jun14 130628 99.747 99.747 99.747 99.747 unch      
Sep14 130628 99.755 99.755 99.755 99.755 unch      
Dec14 130628 99.750 99.750 99.750 99.750 unch      
Mar15 130628 99.630 99.630 99.630 99.630 unch      
Jun15 130628 99.490 99.490 99.490 99.490 unch      
Sep15 130628 99.350 99.350 99.350 99.350 unch      
Dec15 130628 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130628 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130628 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130628 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130628 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130628 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130628 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130628 99.63 99.63 99.63 99.63 unch      
Jun15 130628 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130628 142.68 142.90 142.48 142.61 -0.06 1,468 17,200 -420
Dec13 130628 138.85 138.85 138.85 138.85 -0.06      
Mar14 130628 136.76 136.76 136.76 136.76 -0.06      
Total Volume and Open Interest 1,468 17,200 -420
Euro-Bund(EUREX)
Sep13 130628 141.65 141.85 140.98 141.52 +0.06 739,065 868,562 -1,853
Dec13 130628 139.81 139.85 139.11 139.63 +0.06 83 302 -29
Mar14 130628 139.63 139.63 139.63 139.63 +0.06      
Total Volume and Open Interest 739,148 868,864 -1,882
Euro-Bobl(EUREX)
Sep13 130628 125.19 125.32 124.91 125.20 +0.08 570,849 785,605 -9,214
Dec13 130628 123.49 123.49 123.49 123.49 +0.08 0 1,200 +0
Mar14 130628 123.49 123.49 123.49 123.49 +0.08      
Total Volume and Open Interest 570,849 786,805 -9,214
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130628 99.730 99.730 99.720 99.730 -0.005 8 1,976 -3
Dec13 130628 99.660 99.660 99.660 99.660 -0.005 0 1,985 +0
Total Volume and Open Interest 827 20,362 +325
Long Gilt(LIFFE)
Sep13 130628 112~11 112~19 111~12 111~29 -0~05 164,668 290,001 -47
Dec13 130628 111~29 111~29 111~29 111~29 -0~05      
Total Volume and Open Interest 164,668 290,001 -4,963
3-Mth Short Sterling(LIFFE)
Sep13 130628 99.45 99.46 99.43 99.44 +0.01 52,529 269,700 -10,426
Dec13 130628 99.39 99.41 99.35 99.38 +0.01 60,330 312,396 -10,155
Mar14 130628 99.32 99.36 99.28 99.32 +0.01 89,382 294,678 -10,853
Jun14 130628 99.26 99.30 99.21 99.27 +0.03 67,570 280,616 -9,865
Sep14 130628 99.19 99.24 99.15 99.21 +0.04 87,949 249,098 -10,764
Dec14 130628 99.10 99.16 99.06 99.14 +0.06 70,095 287,599 -529
Total Volume and Open Interest 663,751 2,416,029 -55,964
3-Mth Euribor(LIFFE)
Sep13 130628 99.740 99.750 99.720 99.730 -0.005 169,278 495,724 -5,026
Dec13 130628 99.675 99.690 99.635 99.660 -0.005 118,088 629,038 +11,467
Mar14 130628 99.610 99.625 99.555 99.585 -0.010 111,855 416,118 -7,432
Total Volume and Open Interest 1,071,874 4,207,679 -38,295
3-Mth Aus T-Bills(SFE)
Sep13 130628 97.33 97.36 97.32 97.34 +0.01 21,660 216,109 -11,163
Dec13 130628 97.41 97.46 97.41 97.44 +0.03 34,767 217,345 -6,642
Mar14 130628 97.36 97.43 97.36 97.40 +0.04 25,471 166,808 -8,535
Jun14 130628 97.23 97.30 97.23 97.28 +0.05 17,392 103,560 -1,106
Sep14 130628 97.03 97.12 97.03 97.10 +0.07 7,773 74,480 +442
Dec14 130628 96.83 96.92 96.83 96.90 +0.07 13,837 65,811 +7,266
Mar15 130628 96.67 96.73 96.66 96.72 +0.07 2,707 40,018 -543
Jun15 130628 96.49 96.56 96.49 96.55 +0.08 1,007 11,165 +55
Sep15 130628 96.34 96.41 96.34 96.40 +0.09 37 946 +20
Dec15 130628 96.27 96.27 96.25 96.26 +0.10 1 528 -1
Total Volume and Open Interest 124,652 896,961 -20,207
10-Year Aus T-Bonds(SFE)
Sep13 130628 96.17 96.25 96.17 96.23 +0.06 77,356 439,903 -12,602
Dec13 130628 96.26 96.26 96.26 96.26 +0.06      
Total Volume and Open Interest 77,356 439,903 -12,602
3-Year Aus T-Bonds(SFE)
Sep13 130628 97.14 97.24 97.14 97.22 +0.07 182,927 513,143 +18,296
Dec13 130628 97.26 97.26 97.26 97.26 +0.07      
Total Volume and Open Interest 182,927 513,143 +18,296
Gold(CMX)
Aug13 130628 1199.5 1234.8 1179.4 1223.7 +12.1 318,396 214,322 -1,399
Oct13 130628 1201.4 1235.8 1182.6 1224.8 +12.1 8,193 15,950 +2,892
Dec13 130628 1203.0 1236.9 1182.6 1225.9 +12.4 18,603 81,626 +2,889
Feb14 130628 1205.2 1231.6 1187.9 1227.0 +12.5 1,337 17,806 -47
Apr14 130628 1206.3 1236.8 1194.4 1228.1 +12.6 749 8,128 -110
Jun14 130628 1210.8 1231.2 1190.4 1229.3 +12.7 1,098 11,315 +92
Aug14 130628 1208.8 1230.6 1197.8 1230.6 +12.8 29 1,423 -10
Oct14 130628 1232.0 1232.0 1219.9 1232.0 +12.8 10 826 +0
Dec14 130628 1200.0 1244.0 1199.5 1233.6 +12.9 717 12,551 +64
Feb15 130628 1235.4 1235.4 1223.3 1235.4 +13.0 0 11 +0
Apr15 130628 1237.3 1237.3 1225.2 1237.3 +13.1      
Jun15 130628 1217.1 1239.3 1208.4 1239.3 +13.1 223 8,997 +54
Total Volume and Open Interest 351,835 394,235 +3,588
Silver(CMX)
Jul13 130628 1845.5 1963.0 1818.5 1945.1 +91.8 89,816 6,413 -12,244
Sep13 130628 1848.0 1964.5 1817.0 1947.0 +91.7 58,641 77,997 +10,909
Dec13 130628 1856.5 1969.5 1821.5 1951.9 +92.1 4,880 25,493 -486
Mar14 130628 1860.0 1961.5 1860.0 1957.2 +92.3 1,137 3,490 -756
May14 130628 1960.3 1960.3 1960.2 1960.3 +92.3 117 4,011 -13
Jul14 130628 1968.5 1978.0 1963.4 1963.5 +92.3 55 3,893 -9
Sep14 130628 1966.6 1966.6 1966.5 1966.6 +92.4 20 998 +0
Total Volume and Open Interest 156,507 138,224 -2,415
Platinum(NYMEX)
Jul13 130628 1314.0 1337.8 1295.4 1336.9 +11.7 16,338 4,478 -10,004
Oct13 130628 1317.0 1343.9 1296.0 1339.9 +10.8 18,763 56,666 +8,519
Jan14 130628 1321.1 1344.4 1300.5 1342.0 +10.8 32 1,188 +7
Apr14 130628 1340.2 1343.6 1340.2 1343.6 +10.8 0 5 +0
Total Volume and Open Interest 35,135 62,348 -1,476
Palladium(NYMEX)
Sep13 130628 645.60 663.00 633.30 660.70 +10.00 6,301 32,230 -167
Dec13 130628 648.95 662.85 645.60 662.00 +10.05 60 2,037 +33
Mar14 130628 636.85 663.00 636.85 663.00 +10.05 36 115 -1
Total Volume and Open Interest 6,402 34,388 -142
Copper(CMX)
Jul13 130628 304.90 308.00 300.80 305.05 -0.20 70,664 12,056 -11,316
Sep13 130628 305.60 308.90 301.55 305.75 -0.20 50,628 111,816 +7,133
Dec13 130628 306.35 310.15 303.05 307.10 -0.25 4,284 27,275 +134
Mar14 130628 306.40 310.75 306.40 308.55 -0.30 340 9,105 +12
May14 130628 307.35 310.60 307.15 309.65 -0.30 101 1,689 -3
Total Volume and Open Interest 126,681 174,500 -4,246
DJIA Index(CBOT)
Sep13 130628 14935 14999 14820 14824 -112 128 6,599 +14
Dec13 130628 14747 14859 14747 14747 -112 0 2 +0
Mar14 130628 14652 14764 14652 14652 -112      
Jun14 130628 14583 14695 14583 14583 -112      
Total Volume and Open Interest 128 6,601 +14
E-mini DJIA Index(CBOT)
Jun13 130621 14775 14884 14770 14867 +91 33,285 53,363 -4,880
Sep13 130628 14937 15002 14801 14824 -112 149,393 91,642 +1,248
Dec13 130628 14860 14898 14747 14747 -112 46 210 +15
Mar14 130628 14652 14652 14652 14652 -112 0 2 +0
Total Volume and Open Interest 149,439 91,854 +1,263
S & P 500(CME)
Sep13 130628 1606.70 1614.20 1594.70 1599.30 -7.30 7,400 153,728 -486
Dec13 130628 1595.50 1603.30 1591.30 1593.00 -7.30 13 2,943 +0
Mar14 130628 1586.60 1597.10 1585.10 1586.60 -7.50 0 11 +0
Jun14 130628 1579.60 1590.10 1578.10 1579.60 -7.50      
Total Volume and Open Interest 7,413 156,682 -486
S & P 500 E-Mini(Globex)
Sep13 130628 1606.25 1614.50 1594.25 1599.25 -7.25 1,731,510 2,657,544 -56,070
Dec13 130628 1600.50 1608.25 1588.00 1593.00 -7.25 3,239 13,899 -63
Total Volume and Open Interest 1,734,846 2,673,076 -56,128
NASDAQ 100(CME)
Sep13 130628 2902.00 2922.00 2884.00 2901.30 +1.80 430 3,881 -269
Dec13 130628 2894.80 2910.50 2880.00 2894.80 +2.00      
Mar14 130628 2888.50 2888.50 2886.50 2888.50 +2.00      
Total Volume and Open Interest 430 3,881 -269
NASDAQ 100 E-Mini(Globex)
Sep13 130628 2899.00 2922.00 2884.30 2901.30 +1.80 196,345 294,254 -5,787
Dec13 130628 2897.50 2912.80 2894.80 2894.80 +2.00 2 19 +0
Total Volume and Open Interest 196,351 294,360 -5,783
S & P Midcap 400(CME)
Sep13 130628 1154.00 1163.00 1154.00 1157.90 -2.90 0 332 +0
Dec13 130628 1155.90 1158.80 1155.90 1155.90 -2.90      
Mar14 130628 1153.90 1156.80 1153.90 1153.90 -2.90      
Total Volume and Open Interest 0 332 +0
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130628 17.95 18.65 17.63 18.05 -0.15 64,831 108,492 +278
Aug13 130628 18.85 19.35 18.55 18.90 -0.15 39,397 62,406 -44
Sep13 130628 19.70 20.10 19.40 19.85 -0.05 15,275 39,203 +609
Total Volume and Open Interest 143,137 299,794 +3,101
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130628 13550 13915 13460 13840 +315 21,526 57,740 +2,530
Dec13 130628 13970 13970 13930 13930 +315 0 9 +0
Total Volume and Open Interest 21,526 57,751 +2,530
Nikkei 225(SGX)
Sep13 130628 13260 13740 13210 13625 +365 133,251 205,445 -256
Dec13 130628 13295 13670 13295 13560 +365 7 32,156 +7
Mar14 130628 13560 13560 13550 13550 +365 0 21 +0
Total Volume and Open Interest 135,286 272,390 +134
CAC 40(EURONEXT)
Jul13 130628 3761.0 3773.5 3718.0 3734.5 -24.0 103,338 320,792 -1,290
Aug13 130628 3760.0 3770.0 3720.0 3734.5 -24.0 370 1,638 +1,296
Sep13 130628 3768.5 3770.0 3721.0 3735.0 -24.0 2,160 25,601 -187
Total Volume and Open Interest 105,870 348,067 -180
Hang Seng Index(HKFE)
Jun13 130627 20368 20688 20357 20549 +250 188,278 111,084 -4,840
Jul13 130628 20588 20806 20452 20729 +284 83,915 110,581 +35,438
Aug13 130628 20500 20750 20422 20687        
DAX(EUREX)
Jun13 130621 7935.5 7985.5 7921.0 7954.0 +6.5 185,413 77,639 -32,958
Sep13 130628 8003.5 8044.5 7910.5 7966.5 -36.5 116,988 132,108 -943
Dec13 130628 8016.5 8048.0 7916.0 7973.5 -36.5 434 2,278 +166
Total Volume and Open Interest 117,471 134,433 -737
FT-SE 100(EURONEXT)
Sep13 130628 6174.00 6220.50 6154.50 6161.50 -38.00 81,823 610,855 -5,868
Dec13 130628 6172.50 6182.00 6135.50 6135.50 -38.00 81 1,039 +61
Mar14 130628 6088.50 6088.50 6088.50 6088.50 -33.50      
Total Volume and Open Interest 81,904 611,894 -5,807
SPI 200(SFE)
Sep13 130628 4768.0 4821.0 4756.0 4769.0 -5.0 36,500 245,805 -12,176
Dec13 130628 4793.0 4797.0 4765.0 4765.0 -6.0 45 3,349 -16
Mar14 130628 4728.0 4734.0 4728.0 4731.0 -2.0 13 3,217 +8
Total Volume and Open Interest 36,596 252,800 -12,184
FTSE MIB(ISE)
Sep13 130628 15490.00 15550.00 15195.00 15262.00 -179.00 21,238 34,557 -1,187
Dec13 130628 15220.00 15250.00 15150.00 15177.00 -179.00 35 147 -9
Mar14 130628 15166.00 15166.00 15166.00 15166.00 -179.00      
Total Volume and Open Interest 21,273 34,704 -1,196
KOSPI 200(KFE)
Sep13 130628 239.40 244.00 238.35 242.00 +2.40 238,973 110,214 -7,438
Dec13 130628 240.30 245.35 240.30 243.45 +2.95 99 921 -60
Mar14 130628 240.00 242.55 240.00 242.55 +2.45 0 387 +0
Total Volume and Open Interest 239,072 111,644 -7,498
GSCI(CME)
Jul13 130628 614.00 617.25 609.90 609.95 -4.65 243 9,394 -18
Aug13 130628 608.50 615.25 608.50 608.50 -4.50 16 161 +16
Sep13 130628 604.50 612.25 604.50 604.50 -5.30 1 1 +1
Total Volume and Open Interest 260 9,556 -1
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