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 Wed July 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130703 1574.00 1593.00 1572.75 1583.50 +10.50 4,749 8,902 -1,259
Aug13 130703 1432.75 1450.00 1432.75 1441.25 +7.75 25,345 60,237 +4,045
Sep13 130703 1293.50 1308.50 1292.50 1297.50 +3.75 7,184 19,519 +642
Nov13 130703 1242.50 1259.75 1241.75 1250.75 +8.25 84,683 339,430 -9,512
Jan14 130703 1249.00 1264.75 1248.50 1256.50 +8.00 7,332 37,280 +464
Mar14 130703 1251.00 1265.25 1250.25 1258.75 +8.50 2,493 18,387 +370
May14 130703 1250.00 1264.50 1248.25 1258.50 +10.25 1,506 22,015 +178
Jul14 130703 1260.75 1266.50 1253.75 1265.25 +11.50 1,169 8,854 -80
Aug14 130703 1254.50 1254.50 1244.75 1254.50 +9.75 0 63 +0
Sep14 130703 1238.50 1238.50 1228.75 1238.50 +9.75 0 20 +0
Nov14 130703 1232.50 1239.00 1227.00 1234.50 +7.50 1,194 12,193 +558
Jan15 130703 1238.25 1238.25 1230.75 1238.25 +7.50 0 37 +0
Mar15 130703 1234.50 1234.50 1227.00 1234.50 +7.50 0 4 +0
May15 130703 1231.50 1231.50 1224.00 1231.50 +7.50      
Total Volume and Open Interest 135,656 527,273 -4,593
Soybean Meal(CBOT)
Jul13 130703 487.40 492.50 487.20 490.60 +3.60 4,470 9,241 -1,822
Aug13 130703 433.60 437.30 432.10 432.60 -0.30 21,837 56,435 -960
Sep13 130703 395.30 400.00 394.50 395.80 +0.50 7,124 30,864 +223
Oct13 130703 368.70 373.90 368.70 370.50 +1.80 4,186 19,177 +316
Dec13 130703 366.30 371.40 366.00 368.40 +2.50 39,298 156,669 -1,781
Jan14 130703 368.60 372.60 367.10 369.60 +2.50 1,748 9,238 +188
Mar14 130703 372.00 372.00 368.80 371.10 +2.30 752 7,150 +105
May14 130703 369.90 374.00 367.70 370.70 +2.50 511 5,207 +9
Jul14 130703 372.90 372.90 370.50 372.70 +2.20 230 2,401 +79
Aug14 130703 371.90 371.90 369.80 371.50 +1.70 18 94 +7
Total Volume and Open Interest 80,214 297,217 -3,616
Soybean Oil(CBOT)
Jul13 130703 46.90 47.33 46.82 47.22 +0.30 5,041 5,934 -1,583
Aug13 130703 46.73 47.22 46.72 47.11 +0.28 20,410 81,902 -508
Sep13 130703 46.40 46.80 46.32 46.68 +0.28 6,871 27,930 +744
Oct13 130703 45.93 46.33 45.93 46.23 +0.28 3,421 19,097 -13
Dec13 130703 45.59 46.07 45.55 45.95 +0.33 38,077 160,019 -1,309
Jan14 130703 45.58 46.02 45.57 45.94 +0.37 3,036 19,139 +474
Mar14 130703 45.67 46.16 45.67 46.06 +0.39 997 8,881 +81
May14 130703 45.75 46.25 45.75 46.18 +0.43 616 4,799 +78
Jul14 130703 45.94 46.39 45.88 46.32 +0.44 615 5,620 +177
Aug14 130703 46.31 46.31 45.87 46.31 +0.44 173 844 +138
Total Volume and Open Interest 79,541 336,805 -1,556
Canola(WCE)
Jul13 130703 608.9 611.8 608.9 610.6 +10.3 472 384 -472
Nov13 130703 536.6 541.0 535.2 539.1 +2.2 13,360 103,169 +408
Jan14 130703 541.5 545.4 540.5 544.0 +2.1 1,182 9,062 +153
Mar14 130703 545.0 546.3 542.9 545.8 +0.5 102 1,545 +38
May14 130703 545.8 545.8 545.3 545.3 +0.1 25 672 +0
Total Volume and Open Interest 15,176 114,864 +141
Corn(CBOT)
Jul13 130703 674.00 681.75 670.00 678.25 +5.50 18,279 15,585 -6,970
Sep13 130703 535.00 539.25 527.50 532.25 -0.75 90,633 355,767 +3,009
Dec13 130703 504.00 509.75 499.00 502.75 unch 156,006 528,110 +6,119
Mar14 130703 516.00 521.25 510.75 514.75 unch 16,354 70,899 +2,356
May14 130703 523.75 528.25 518.25 522.50 unch 6,504 20,382 +617
Jul14 130703 530.75 536.00 525.50 529.50 unch 7,165 38,374 +1,330
Sep14 130703 530.00 533.00 526.00 530.25 +1.75 716 6,265 +297
Dec14 130703 529.50 533.25 525.75 531.50 +2.75 4,467 60,987 +300
Mar15 130703 540.00 540.00 534.00 538.50 +2.75 11 1,322 +5
May15 130703 541.50 541.50 539.00 541.50 +2.50 0 62 +0
Total Volume and Open Interest 300,227 1,101,820 +7,114
Wheat(CBOT)
Jul13 130703 653.00 662.25 653.00 657.75 +8.25 2,575 3,184 -1,654
Sep13 130703 658.00 671.25 658.00 665.00 +6.75 39,305 194,390 +5,602
Dec13 130703 671.25 684.25 671.00 677.50 +6.25 23,968 136,488 +1,796
Mar14 130703 684.75 697.25 684.75 691.50 +6.50 6,251 24,089 +1,188
May14 130703 697.25 705.75 694.25 697.25 +3.00 866 3,690 +167
Jul14 130703 703.75 710.75 700.75 701.25 +0.50 2,035 22,545 +239
Total Volume and Open Interest 75,425 394,410 +7,337
Wheat(KCBT)
Jul13 130703 676.25 684.75 676.25 683.50 +9.50 893 1,535 -622
Sep13 130703 689.75 702.25 689.75 694.50 +3.75 10,632 82,204 +802
Dec13 130703 712.00 723.50 711.00 716.25 +4.00 3,916 38,143 +311
Mar14 130703 735.00 736.25 726.50 730.00 +3.50 374 5,655 +92
May14 130703 739.25 741.75 734.00 736.75 +2.75 68 1,241 -16
Jul14 130703 733.00 745.00 733.00 737.75 +0.75 53 6,156 +2
Total Volume and Open Interest 15,944 135,255 +563
Wheat(MGE)
Jul13 130703 761.50 761.50 761.25 761.25 +4.25 9 627 -6
Sep13 130703 770.00 778.50 770.00 770.25 -0.50 2,359 19,381 +10
Dec13 130703 779.75 787.50 778.00 779.75 unch 741 10,148 -26
Mar14 130703 794.75 803.00 793.00 795.75 +1.00 245 2,440 +60
May14 130703 807.00 810.25 803.75 804.25 +1.50 65 498 +26
Total Volume and Open Interest 3,462 33,311 +82
Oats(CBOT)
Jul13 130703 400.00 400.00 390.25 392.00 +1.75 77 95 -78
Sep13 130703 352.00 360.00 351.25 359.00 +7.75 168 1,990 -75
Dec13 130703 336.25 342.50 334.00 341.75 +6.50 1,194 7,306 -464
Mar14 130703 342.00 347.25 341.25 347.25 +6.00 3 176 +1
Total Volume and Open Interest 1,442 9,568 -616
Rough Rice(CBOT)
Jul13 130703 15.39 15.46 15.39 15.39 -0.07 122 713 +40
Sep13 130703 15.30 15.30 15.10 15.17 -0.13 773 6,914 -130
Nov13 130703 15.50 15.56 15.36 15.43 -0.12 65 1,897 -28
Jan14 130703 15.70 15.71 15.56 15.65 -0.07 7 87 +4
Total Volume and Open Interest 967 9,617 -114
Live Cattle(CME)
Aug13 130703 121.785 122.580 121.785 121.950 +0.050 20,114 112,319 -4,267
Oct13 130703 125.830 126.400 125.800 126.230 +0.300 9,931 67,172 +1,588
Dec13 130703 127.680 128.300 127.650 128.250 +0.520 6,705 53,431 +509
Feb14 130703 128.800 129.235 128.685 129.100 +0.165 2,485 19,268 +642
Apr14 130703 129.650 130.485 129.600 130.435 +0.500 768 11,875 +299
Jun14 130703 125.150 125.850 125.150 125.400 +0.150 177 2,508 +36
Total Volume and Open Interest 40,230 266,603 -1,163
Feeder Cattle(CME)
Aug13 130703 150.575 151.450 150.075 150.950 +0.050 3,300 20,303 +66
Sep13 130703 153.100 153.535 152.350 153.300 -0.025 761 4,504 +147
Oct13 130703 154.750 155.035 153.950 154.825 -0.075 646 3,564 +67
Nov13 130703 156.000 156.250 155.350 156.130 -0.155 388 2,511 +40
Jan14 130703 156.535 157.050 155.950 157.035 +0.500 289 1,337 +5
Mar14 130703 157.435 157.900 157.350 157.900 +0.400 67 272 +47
Apr14 130703 158.300 158.400 158.250 158.400 +0.650 27 102 +6
Total Volume and Open Interest 5,492 32,714 +391
Lean Hogs(CME)
Jul13 130703 100.700 101.885 100.535 101.635 +0.635 6,377 18,511 -617
Aug13 130703 96.350 97.450 96.180 96.850 +0.215 25,444 100,726 +676
Oct13 130703 85.000 85.650 84.800 85.150 -0.150 11,759 67,169 +2,559
Dec13 130703 81.600 82.230 81.475 82.150 +0.050 8,472 60,455 +2,486
Feb14 130703 83.250 83.930 82.980 83.700 +0.150 3,699 23,170 +1,371
Apr14 130703 84.550 85.250 84.350 84.830 -0.070 2,686 18,086 +511
May14 130703 89.680 89.680 89.350 89.350 -0.630 13 547 +10
Jun14 130703 91.035 91.800 91.000 91.650 +0.100 776 7,911 +383
Total Volume and Open Interest 59,519 298,752 +7,552
Class III Milk(CME)
Jun13 130703 18.02 18.02 18.02 18.02 -0.02 4 3,330 +1
Jul13 130703 17.33 17.39 17.18 17.20 -0.09 508 4,100 -71
Aug13 130703 18.30 18.34 18.07 18.07 -0.26 626 3,828 +31
Sep13 130703 18.84 18.84 18.58 18.60 -0.18 281 3,285 +37
Oct13 130703 18.55 18.63 18.50 18.54 -0.09 113 2,270 +37
Total Volume and Open Interest 1,709 23,002 +131
Cocoa(ICE)
Jul13 130703 2250 2250 2250 2250 +47 4 107 -38
Sep13 130703 2176 2243 2175 2230 +52 14,951 78,220 +982
Dec13 130703 2175 2255 2175 2241 +52 3,456 41,562 +107
Mar14 130703 2209 2261 2209 2250 +53 1,029 38,964 +213
May14 130703 2243 2267 2242 2258 +52 655 12,592 +44
Jul14 130703 2252 2275 2252 2266 +49 275 4,825 +126
Sep14 130703 2275 2276 2274 2274 +48 245 3,583 +216
Total Volume and Open Interest 20,641 180,353 +1,661
Coffee "C"(ICE)
Jul13 130703 124.00 124.00 121.15 121.15 -2.95 21 181 -12
Sep13 130703 123.50 123.65 120.05 121.40 -2.95 11,920 97,993 -712
Dec13 130703 127.05 127.05 123.05 124.40 -2.90 4,343 29,955 +466
Mar14 130703 130.00 130.00 125.95 127.35 -2.85 1,729 12,411 +188
May14 130703 130.90 130.90 127.90 129.15 -2.85 661 5,190 -116
Jul14 130703 130.60 132.60 129.80 130.85 -2.85 95 2,192 +25
Total Volume and Open Interest 18,847 151,328 -125
Orange Juice(ICE)
Jul13 130703 136.00 136.00 135.00 135.00 +0.95 9 846 +213
Sep13 130703 132.40 134.90 132.10 133.35 +0.95 780 14,902 +37
Nov13 130703 133.20 134.60 133.20 133.45 +0.60 45 2,620 +0
Jan14 130703 134.65 134.75 134.55 134.65 +0.55 15 928 +3
Mar14 130703 135.75 135.85 135.70 135.75 +0.60 3 511 +2
May14 130703 135.30 135.30 135.30 135.30 +0.60 0 65 +0
Total Volume and Open Interest 852 19,892 +255
Sugar #11(ICE)
Oct13 130703 16.54 16.60 16.41 16.42 -0.11 65,302 495,410 +2,194
Mar14 130703 17.35 17.42 17.23 17.25 -0.15 24,633 166,117 +1,229
May14 130703 17.34 17.39 17.19 17.22 -0.15 4,592 44,690 +413
Jul14 130703 17.35 17.36 17.16 17.17 -0.17 4,279 60,504 +555
Oct14 130703 17.53 17.54 17.34 17.35 -0.17 2,565 33,774 +195
Mar15 130703 17.90 17.90 17.75 17.77 -0.15 1,317 15,222 +17
May15 130703 17.90 17.90 17.81 17.83 -0.12 128 2,540 +57
Jul15 130703 17.93 17.93 17.83 17.85 -0.12 173 3,135 +129
Total Volume and Open Interest 103,403 826,968 +5,071
London Cocoa(LCE)
Jul13 130703 1455 1481 1452 1476 +25 3,156 32,833 -1,077
Sep13 130703 1477 1504 1474 1498 +24 8,318 53,905 +528
Dec13 130703 1486 1510 1484 1506 +23 7,516 66,520 -245
Mar14 130703 1483 1504 1483 1501 +20 2,104 62,085 +15
May14 130703 1486 1506 1486 1503 +21 467 15,105 +42
Jul14 130703 1491 1510 1491 1509 +21 112 5,885 -22
Sep14 130703 1503 1515 1503 1514 +21 24 2,914 +0
Total Volume and Open Interest 21,697 240,798 -759
London Sugar(LCE)
Aug13 130703 497.50 499.50 495.00 497.40 +1.80 4,191 19,193 -1,702
Oct13 130703 478.50 478.80 475.70 476.40 -1.10 4,893 26,094 +597
Dec13 130703 476.20 476.50 472.90 473.40 -2.20 700 8,333 +150
Mar14 130703 477.90 477.90 474.10 474.50 -2.50 269 8,564 +113
May14 130703 480.80 480.80 477.10 477.10 -3.60 238 3,420 -96
Total Volume and Open Interest 10,687 68,649 -872
Cotton(ICE)
Jul13 130703 84.39 84.39 84.39 84.39 +1.17 5 1,803 -45
Oct13 130703 86.16 87.45 86.16 87.14 +0.92 9 271 +2
Dec13 130703 84.72 85.89 84.57 85.74 +1.02 13,055 138,989 +1,021
Mar14 130703 84.05 85.02 83.56 84.96 +1.43 1,164 10,837 -65
May14 130703 83.52 84.95 83.52 84.89 +1.72 161 1,478 +1
Jul14 130703 83.17 84.91 83.17 84.84 +2.15 107 2,644 -17
Total Volume and Open Interest 14,573 157,422 +943
Lumber(CME)
Jul13 130703 297.3 305.5 297.3 305.2 +10.0 320 1,555 -55
Sep13 130703 300.3 307.9 300.3 307.9 +10.0 619 4,337 +80
Nov13 130703 301.4 307.5 301.4 307.5 +10.0 102 739 +43
Jan14 130703 316.0 316.0 313.0 316.0 +8.8 2 44 +1
Total Volume and Open Interest 1,044 6,697 +70
Crude Oil(NYM)
Aug13 130703 99.61 102.18 99.59 101.24 +1.64 229,193 257,189 -13,368
Sep13 130703 99.43 101.99 99.43 101.11 +1.69 127,756 239,144 -650
Oct13 130703 98.38 100.78 98.38 100.06 +1.68 86,240 112,514 -2,947
Nov13 130703 97.44 99.57 97.44 98.97 +1.56 43,406 73,501 +1,585
Dec13 130703 96.48 98.48 96.48 97.90 +1.42 94,751 222,013 -8,800
Jan14 130703 96.02 97.35 95.90 96.85 +1.30 18,138 61,413 -928
Feb14 130703 95.30 96.04 95.28 95.89 +1.20 6,764 30,497 +1,222
Mar14 130703 94.61 95.44 94.52 95.05 +1.11 9,637 47,059 +222
Apr14 130703 93.81 94.60 93.80 94.31 +1.05 3,674 27,046 -77
May14 130703 93.85 94.10 93.63 93.73 +1.00 2,658 27,333 -243
Jun14 130703 92.64 93.62 92.47 93.23 +0.97 15,971 106,834 +432
Jul14 130703 92.76 92.90 92.40 92.68 +0.94 955 33,862 -61
Aug14 130703 92.12 92.23 92.12 92.12 +0.91 1,007 19,403 +427
Sep14 130703 91.55 91.61 91.40 91.59 +0.89 2,282 33,629 +82
Oct14 130703 91.11 91.11 91.11 91.11 +0.87 465 20,501 +165
Nov14 130703 90.68 90.68 90.68 90.68 +0.85 277 20,419 +141
Total Volume and Open Interest 688,900 1,793,694 -23,990
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130703 99.675 102.200 99.625 101.250 +1.650 5,722 1,754 +213
Sep13 130703 99.550 101.950 99.550 101.100 +1.675 202 751 +61
Oct13 130703 99.925 100.750 99.450 100.050 +1.675 113 372 -50
Nov13 130703 99.125 99.575 98.975 98.975 +1.575 6 28 -2
Dec13 130703 96.875 98.450 96.875 97.900 +1.425 3 65 -1
Jan14 130703 96.825 96.850 96.825 96.850 +1.300 1 2 +0
Feb14 130703 95.900 95.900 95.900 95.900 +1.200 1 7 +1
Mar14 130703 95.050 95.050 95.050 95.050 +1.100 0 8 +0
Apr14 130703 94.300 94.300 94.300 94.300 +1.050 0 1 +0
Total Volume and Open Interest 6,048 3,095 +222
Heating Oil(NYM)
Aug13 130703 290.67 296.78 290.67 295.12 +4.98 47,120 83,274 -312
Sep13 130703 291.25 297.08 291.25 295.54 +4.97 17,794 56,742 +1,815
Oct13 130703 291.81 297.22 291.72 295.91 +4.92 9,831 25,993 -143
Nov13 130703 293.24 297.35 292.86 296.08 +4.73 5,913 16,036 -227
Dec13 130703 293.19 297.58 292.88 296.17 +4.51 11,062 42,265 +43
Jan14 130703 295.01 297.52 294.99 296.45 +4.33 3,186 11,570 +483
Feb14 130703 296.28 297.51 295.06 296.31 +4.15 720 3,665 +172
Mar14 130703 293.93 296.51 293.93 295.21 +3.91 613 4,851 +138
Apr14 130703 293.37 294.42 292.12 293.40 +3.71 918 10,815 -124
May14 130703 292.00 292.68 290.44 291.69 +3.50 402 1,995 -200
Jun14 130703 289.14 290.95 289.08 290.22 +3.33 1,297 13,926 +368
Jul14 130703 289.54 289.80 288.96 289.35 +3.16 50 1,162 +0
Aug14 130703 289.00 289.39 288.66 288.66 +3.04 28 405 +21
Sep14 130703 287.81 288.76 287.81 288.16 +3.00 0 315 +0
Total Volume and Open Interest 99,193 281,609 +2,173
Gasoline(NYMEX)
Aug13 130703 278.50 285.50 278.20 283.82 +5.49 39,982 84,457 -2,085
Sep13 130703 276.88 282.96 276.83 281.54 +5.20 20,262 51,425 -587
Oct13 130703 266.76 270.30 265.53 269.20 +4.83 9,766 38,560 -336
Nov13 130703 263.43 267.20 262.98 266.28 +4.61 5,646 32,565 -375
Dec13 130703 261.66 265.12 260.96 264.35 +4.33 4,505 23,386 +58
Jan14 130703 260.84 264.34 260.83 263.62 +4.08 1,747 11,247 +114
Feb14 130703 261.50 264.38 261.47 263.92 +3.97 421 3,479 +75
Mar14 130703 263.70 265.50 263.60 264.96 +3.83 479 4,711 -85
Apr14 130703 279.26 281.01 279.26 280.44 +3.46 205 2,835 +132
May14 130703 279.47 280.01 278.98 279.27 +3.29 83 2,389 +19
Total Volume and Open Interest 83,160 258,403 -3,069
e-miNY RBOB Gasoline(NYM)
Aug13 130703 283.80 283.82 283.80 283.80 +5.50      
Sep13 130703 281.50 281.54 281.50 281.50 +5.20      
Oct13 130703 269.20 269.20 269.20 269.20 +4.80      
Nov13 130703 266.30 266.30 266.28 266.30 +4.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130703 3.658 3.700 3.573 3.690 +0.036 81,764 174,014 -1,129
Sep13 130703 3.660 3.698 3.572 3.689 +0.038 26,551 238,501 -312
Oct13 130703 3.669 3.709 3.589 3.703 +0.037 25,986 158,825 -211
Nov13 130703 3.715 3.778 3.660 3.774 +0.036 12,219 85,697 -1,111
Dec13 130703 3.877 3.942 3.825 3.936 +0.036 8,345 52,543 -623
Jan14 130703 3.970 4.017 3.908 4.012 +0.035 16,430 141,531 +1,086
Feb14 130703 3.937 4.016 3.912 4.012 +0.033 3,658 29,015 -509
Mar14 130703 3.905 3.980 3.880 3.976 +0.032 5,709 86,491 +794
Apr14 130703 3.850 3.899 3.800 3.894 +0.034 5,993 118,962 -310
May14 130703 3.830 3.916 3.816 3.910 +0.035 1,050 23,875 +437
Jun14 130703 3.886 3.952 3.854 3.946 +0.037 963 19,525 -378
Jul14 130703 3.930 3.987 3.891 3.982 +0.036 649 15,341 +32
Aug14 130703 3.936 3.997 3.904 3.997 +0.035 657 14,666 +171
Sep14 130703 3.947 4.001 3.914 3.999 +0.035 405 17,512 +37
Oct14 130703 3.935 4.018 3.926 4.018 +0.034 2,063 63,897 +51
Nov14 130703 4.013 4.100 4.011 4.095 +0.032 221 20,338 -8
Total Volume and Open Interest 193,825 1,391,484 -1,650
Brent Crude Oil(ICE)
Aug13 130703 104.18 106.03 104.18 105.76 +1.76 230,910 238,429 -15,708
Sep13 130703 103.65 105.48 103.65 105.23 +1.75 119,392 266,123 +14,313
Oct13 130703 103.11 104.84 103.11 104.67 +1.73 57,769 142,910 +7,001
Nov13 130703 102.86 104.34 102.73 104.21 +1.69 27,073 71,036 +482
Dec13 130703 102.56 103.90 102.30 103.76 +1.62 75,328 203,120 +2,961
Jan14 130703 102.29 103.44 102.08 103.33 +1.56 10,381 50,299 -334
Feb14 130703 102.18 103.03 101.67 102.88 +1.49 5,309 28,804 +263
Mar14 130703 101.78 102.61 101.25 102.42 +1.42 6,515 38,493 +268
Apr14 130703 101.39 102.18 100.83 101.96 +1.34 4,469 40,628 +953
May14 130703 100.50 101.49 100.50 101.49 +1.25 1,731 17,448 +5
Jun14 130703 100.00 101.30 100.00 101.01 +1.15 12,507 84,730 -343
Jul14 130703 100.58 100.58 100.58 100.58 +1.08 1,196 15,105 -144
Aug14 130703 100.13 100.13 100.13 100.13 +1.03 704 22,426 +273
Sep14 130703 98.90 99.63 98.75 99.63 +0.98 680 25,096 -98
Total Volume and Open Interest 586,628 1,555,132 +13,521
Gas Oil(ICE)
Jul13 130703 887.00 905.50 887.00 903.25 +23.50 44,404 68,112 -9,803
Aug13 130703 889.00 902.25 884.75 900.25 +22.25 132,446 149,661 -1,237
Sep13 130703 883.00 900.00 883.00 898.50 +21.25 90,308 90,189 -2,608
Oct13 130703 882.00 898.75 882.00 897.25 +20.00 46,867 36,420 -2,021
Nov13 130703 884.25 895.75 882.25 895.25 +18.75 27,126 32,529 -708
Dec13 130703 883.00 894.50 880.50 893.00 +17.75 50,110 66,194 -2,298
Jan14 130703 881.75 892.75 880.75 891.50 +17.25 6,037 23,335 +581
Feb14 130703 882.00 890.75 878.75 889.50 +16.75 2,451 22,386 +621
Mar14 130703 877.75 887.75 876.00 886.25 +16.00 1,460 16,574 +88
Apr14 130703 874.00 883.50 872.75 882.00 +15.00 784 10,326 +11
Total Volume and Open Interest 407,237 604,845 -17,474
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130703 2.315 2.363 2.306 2.360 +0.049 591 1,685 -138
Sep13 130703 2.177 2.213 2.165 2.208 +0.038 364 2,411 +16
Oct13 130703 1.984 2.014 1.980 1.990 +0.004 473 1,680 +90
Nov13 130703 1.908 1.930 1.892 1.893 -0.014 265 897 -19
Dec13 130703 1.872 1.890 1.854 1.855 -0.013 177 1,537 +14
Jan14 130703 1.854 1.871 1.841 1.841 -0.010 34 569 +24
Feb14 130703 1.869 1.869 1.837 1.837 -0.010 0 64 +0
Total Volume and Open Interest 1,999 9,155 -88
WTI Crude Oil(ICE)
Aug13 130703 100.49 102.18 100.32 101.24 +1.64 50,828 82,949 -6,855
Sep13 130703 100.12 101.96 100.12 101.11 +1.69 46,490 67,933 +1,511
Oct13 130703 99.48 100.68 99.46 100.06 +1.68 32,668 44,201 +4,310
Nov13 130703 99.18 99.56 98.30 98.97 +1.56 11,211 25,165 +342
Dec13 130703 97.19 98.47 96.91 97.90 +1.42 32,552 121,777 -1,936
Jan14 130703 96.50 97.12 96.21 96.85 +1.30 8,830 17,723 +1,297
Feb14 130703 95.32 96.17 95.32 95.89 +1.20 1,686 6,751 -106
Mar14 130703 94.88 95.30 94.88 95.05 +1.11 1,983 10,210 +505
Apr14 130703 94.18 94.51 94.18 94.31 +1.05 699 7,661 +13
May14 130703 93.73 93.73 93.73 93.73 +1.00 520 4,773 -39
Jun14 130703 92.90 93.46 92.90 93.23 +0.97 3,585 30,017 +207
Jul14 130703 92.68 92.68 92.68 92.68 +0.94 280 5,201 +7
Aug14 130703 92.12 92.12 92.12 92.12 +0.91 118 3,314 +38
Sep14 130703 91.59 91.59 91.59 91.59 +0.89 81 10,137 +8
Oct14 130703 91.11 91.11 91.11 91.11 +0.87 12 3,877 +7
Nov14 130703 90.68 90.68 90.68 90.68 +0.85 11 4,085 +0
Total Volume and Open Interest 203,667 571,542 +495
US Dollar Index(ICE)
Sep13 130703 83.790 83.935 83.275 83.450 -0.315 25,010 54,245 +1,423
Dec13 130703 84.105 84.105 83.645 83.665 -0.315 5 574 +1
Mar14 130703 83.880 83.880 83.880 83.880 -0.315      
Total Volume and Open Interest 25,015 54,819 +1,424
Australian Dollar(CME)
Sep13 130703 90.97 91.41 89.87 90.36 -0.61 95,200 179,679 -7,572
Dec13 130703 90.34 90.59 89.53 89.81 -0.59 123 405 -43
Mar14 130703 89.29 89.88 89.29 89.29 -0.59 27 74 +0
Total Volume and Open Interest 95,350 180,160 -7,615
British Pound(CME)
Sep13 130703 151.46 152.98 151.22 152.66 +1.20 80,183 123,863 -1,313
Dec13 130703 151.35 152.66 151.18 152.58 +1.20 8 354 +2
Mar14 130703 152.48 152.51 151.31 152.51 +1.20 0 358 +0
Total Volume and Open Interest 80,191 124,756 -1,311
Canadian Dollar(CME)
Sep13 130703 94.66 95.04 94.48 94.90 +0.20 49,860 116,822 +370
Dec13 130703 94.56 94.80 94.31 94.70 +0.20 64 5,104 +22
Mar14 130703 94.16 94.57 94.14 94.50 +0.21 35 718 +1
Jun14 130703 94.36 94.36 94.09 94.29 +0.20 3 271 +0
Total Volume and Open Interest 49,962 122,932 +393
Japanese Yen(CME)
Sep13 130703 99.40 100.79 99.18 99.94 +0.49 115,291 169,295 +367
Dec13 130703 99.47 100.81 99.28 100.02 +0.50 39 1,394 +10
Mar14 130703 100.13 100.13 99.64 100.13 +0.49 7 41 +5
Total Volume and Open Interest 115,342 170,760 +380
Swiss Franc(CME)
Sep13 130703 105.27 105.93 105.08 105.72 +0.46 25,296 30,419 +33
Dec13 130703 105.59 105.84 105.38 105.84 +0.46 4 29 +1
Mar14 130703 105.98 105.98 105.50 105.98 +0.48      
Total Volume and Open Interest 25,300 30,448 +34
EuroFX(CME)
Sep13 130703 129.83 130.37 129.27 130.17 +0.36 189,879 197,909 -3,405
Dec13 130703 129.90 130.37 129.41 130.23 +0.36 128 1,421 +5
Mar14 130703 129.58 130.38 129.58 130.30 +0.36 36 50 +14
Total Volume and Open Interest 190,043 199,401 -3,386
Mexican Peso(CME)
Jul13 130703 768.00 768.00 763.50 768.00 +4.50 0 1 +0
Aug13 130703 766.25 766.25 761.75 766.25 +4.50      
Total Volume and Open Interest 26,090 65,717 -617
Brazilian Real(CME)
Aug13 130703 437.95 440.00 437.80 438.90 -2.55 671 3,769 +280
Sep13 130703 438.55 438.55 435.10 436.00 -2.55 139 7,998 -42
Oct13 130703 433.35 436.15 433.05 433.35 -2.80 107 39 +39
Nov13 130703 430.70 433.45 430.70 430.70 -2.75 0 9,232 +0
Total Volume and Open Interest 917 27,633 +277
30-Year T-Bonds(CBOT)
Sep13 130703 135~290 136~270 135~090 135~180 -0~130 256,523 554,665 +14,271
Dec13 130703 134~280 135~010 134~030 134~030 -0~140 14 181 -1
Mar14 130703 134~030 134~170 134~030 134~030 -0~140      
Total Volume and Open Interest 256,537 554,846 +14,270
10-Year T-Notes(CBOT)
Sep13 130703 126~185 127~025 126~060 126~115 -0~080 852,394 2,160,389 +22,419
Dec13 130703 125~145 125~225 125~145 125~145 -0~080 0 15 +0
Mar14 130703 125~145 125~225 125~145 125~145 -0~080      
Total Volume and Open Interest 852,394 2,160,404 +22,419
5-Year T-Notes(CBOT)
Sep13 130703 121~024 121~110 120~244 120~290 -0~054 460,172 1,542,974 +7,763
Dec13 130703 120~034 120~092 120~034 120~034 -0~056 20 20 +20
Total Volume and Open Interest 460,192 1,542,994 +7,783
2 Year T-Notes(CBOT)
Sep13 130703 110~000 110~012 109~294 109~310 -0~012 121,762 771,567 -1,111
Dec13 130703 109~264 109~282 109~264 109~264 -0~016      
Mar14 130703 109~264 109~282 109~264 109~264 -0~016      
Total Volume and Open Interest 121,762 771,567 -1,111
Eurodollars(CME)
Sep13 130703 99.680 99.685 99.665 99.675 -0.010 105,340 769,434 -7,340
Dec13 130703 99.620 99.620 99.595 99.605 -0.020 121,317 800,584 -10,497
Mar14 130703 99.555 99.565 99.530 99.540 -0.025 139,477 719,953 -11,203
Jun14 130703 99.495 99.510 99.460 99.475 -0.030 180,106 701,630 -5,307
Sep14 130703 99.420 99.440 99.380 99.395 -0.030 190,241 688,404 -18,596
Dec14 130703 99.315 99.340 99.270 99.280 -0.035 175,628 713,035 -2,006
Mar15 130703 99.165 99.205 99.120 99.130 -0.040 145,488 527,249 -13,055
Jun15 130703 98.985 99.030 98.930 98.940 -0.040 140,666 674,179 +362
Sep15 130703 98.765 98.815 98.700 98.715 -0.045 128,273 507,495 +1,638
Dec15 130703 98.515 98.575 98.440 98.460 -0.050 114,825 565,180 -6,017
Mar16 130703 98.255 98.315 98.175 98.195 -0.055 78,125 402,468 -1,363
Jun16 130703 97.995 98.060 97.910 97.935 -0.060 82,017 307,792 -44
Sep16 130703 97.740 97.810 97.660 97.685 -0.055 53,732 282,370 -2,959
Dec16 130703 97.505 97.580 97.425 97.450 -0.055 53,286 157,440 -9,044
Mar17 130703 97.290 97.365 97.210 97.235 -0.055 41,424 194,866 -1,158
Jun17 130703 97.080 97.150 97.000 97.025 -0.055 40,396 151,105 +1,240
Sep17 130703 96.890 96.960 96.810 96.835 -0.055 23,402 111,032 -564
Dec17 130703 96.705 96.780 96.630 96.655 -0.055 17,184 124,265 -1,165
Total Volume and Open Interest 1,868,050 8,655,313 -84,857
Ultra T-Bond(CBOT)
Sep13 130703 147~26 149~07 147~04 147~09 -0~22 45,065 377,230 -541
Dec13 130703 146~16 147~06 146~16 146~16 -0~22 0 1 +0
Mar14 130703 146~16 147~06 146~16 146~16 -0~22      
Total Volume and Open Interest 45,065 377,231 -541
30 Day Federal Funds(CBOT)
Jul13 130703 99.902 99.902 99.897 99.900 unch 1,793 41,496 +135
Aug13 130703 99.895 99.895 99.890 99.895 unch 1,091 32,299 +406
Sep13 130703 99.885 99.890 99.880 99.885 unch 461 24,545 +72
Oct13 130703 99.880 99.885 99.870 99.875 -0.005 1,300 14,227 -69
Nov13 130703 99.870 99.875 99.860 99.865 -0.005 1,133 16,932 +591
Dec13 130703 99.860 99.865 99.850 99.855 -0.005 697 18,534 +609
Total Volume and Open Interest 15,289 301,278 +2,246
3-Mth Euro-Yen(CME)
Sep13 130703 99.765 99.765 99.765 99.765 unch      
Dec13 130703 99.765 99.765 99.765 99.765 unch      
Mar14 130703 99.747 99.747 99.747 99.747 unch      
Jun14 130703 99.747 99.747 99.747 99.747 unch      
Sep14 130703 99.755 99.755 99.755 99.755 unch      
Dec14 130703 99.750 99.750 99.750 99.750 unch      
Mar15 130703 99.630 99.630 99.630 99.630 unch      
Jun15 130703 99.490 99.490 99.490 99.490 unch      
Sep15 130703 99.350 99.350 99.350 99.350 unch      
Dec15 130703 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130703 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130703 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130703 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130703 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130703 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130703 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130703 99.63 99.63 99.63 99.63 unch      
Jun15 130703 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130703 142.31 142.52 142.18 142.48 +0.14 3,592 16,103 +241
Dec13 130703 138.72 138.72 138.72 138.72 +0.14      
Mar14 130703 136.63 136.63 136.63 136.63 +0.14      
Total Volume and Open Interest 3,592 16,103 +241
Euro-Bund(EUREX)
Sep13 130703 142.10 142.64 142.05 142.26 +0.57 500,586 879,362 +7,755
Dec13 130703 140.50 140.64 140.24 140.38 +0.57 337 574 +320
Mar14 130703 140.38 140.38 140.38 140.38 +0.57      
Total Volume and Open Interest 500,923 879,936 +8,075
Euro-Bobl(EUREX)
Sep13 130703 125.54 125.79 125.48 125.59 +0.24 375,614 797,327 +7,577
Dec13 130703 123.87 123.87 123.87 123.87 +0.23 668 1,868 +668
Mar14 130703 123.87 123.87 123.87 123.87 +0.23      
Total Volume and Open Interest 376,282 799,195 +8,245
3-Mth Euribor(EUREX)
Sep13 130703 99.725 99.725 99.725 99.725 -0.010 0 2,146 +0
Dec13 130703 99.650 99.650 99.650 99.650 -0.020 0 1,682 +0
Mar14 130703 99.580 99.580 99.580 99.580 -0.020 0 1,185 +0
Total Volume and Open Interest 1,510 21,750 +1,510
Long Gilt(LIFFE)
Sep13 130703 112~27 113~12 112~04 112~12 -0~04 161,810 285,652 -13,193
Dec13 130703 112~12 112~12 112~12 112~12 -0~04      
Total Volume and Open Interest 161,810 285,652 -13,193
3-Mth Short Sterling(LIFFE)
Sep13 130703 99.46 99.46 99.38 99.43 -0.02 20,221 268,764 +2,218
Dec13 130703 99.40 99.40 99.32 99.36 -0.03 67,651 303,586 -1,533
Mar14 130703 99.35 99.35 99.26 99.29 -0.05 79,109 292,844 +2,682
Jun14 130703 99.30 99.30 99.20 99.22 -0.06 50,530 285,758 -1,364
Sep14 130703 99.24 99.25 99.14 99.16 -0.07 70,581 256,523 +5,112
Dec14 130703 99.17 99.18 99.06 99.08 -0.08 45,620 293,937 -4,124
Total Volume and Open Interest 540,692 2,444,765 +16,760
3-Mth Euribor(LIFFE)
Sep13 130703 99.740 99.750 99.705 99.725 -0.010 94,037 484,319 +8,919
Dec13 130703 99.675 99.685 99.630 99.650 -0.020 94,505 632,921 -2,378
Mar14 130703 99.600 99.615 99.565 99.580 -0.020 88,960 427,469 +9,884
Total Volume and Open Interest 933,503 4,212,012 +44,307
3-Mth Aus T-Bills(SFE)
Sep13 130703 97.34 97.38 97.30 97.37 +0.03 20,437 208,750 -2,612
Dec13 130703 97.41 97.48 97.38 97.48 +0.06 25,731 214,612 -1,686
Mar14 130703 97.38 97.46 97.34 97.45 +0.07 17,564 162,206 -738
Jun14 130703 97.25 97.33 97.21 97.33 +0.07 7,429 98,004 -1,163
Sep14 130703 97.08 97.15 97.05 97.15 +0.07 3,977 74,557 -1,244
Dec14 130703 96.88 96.95 96.85 96.95 +0.07 3,839 59,842 +739
Mar15 130703 96.70 96.77 96.67 96.77 +0.07 952 39,059 -317
Jun15 130703 96.53 96.60 96.51 96.59 +0.06 939 11,767 +258
Sep15 130703 96.37 96.43 96.37 96.43 +0.05 5 906 +0
Dec15 130703 96.28 96.28 96.28 96.28 +0.03 1 529 +1
Total Volume and Open Interest 80,874 870,422 -6,762
10-Year Aus T-Bonds(SFE)
Sep13 130703 96.24 96.27 96.20 96.25 unch 64,495 442,190 +9,844
Dec13 130703 96.28 96.28 96.28 96.28 -0.01      
Total Volume and Open Interest 64,495 442,190 +9,844
3-Year Aus T-Bonds(SFE)
Sep13 130703 97.19 97.25 97.15 97.25 +0.05 129,601 482,313 -10,035
Dec13 130703 97.29 97.29 97.29 97.29 +0.05      
Total Volume and Open Interest 129,601 482,313 -10,035
Gold(CMX)
Aug13 130703 1241.9 1259.3 1236.0 1251.9 +8.5 204,048 222,373 -1,761
Oct13 130703 1243.8 1259.3 1237.4 1253.1 +8.5 5,681 17,401 -635
Dec13 130703 1245.5 1261.5 1238.3 1254.3 +8.5 15,883 88,048 +4,053
Feb14 130703 1250.8 1256.3 1250.3 1255.4 +8.4 931 18,121 +181
Apr14 130703 1246.0 1260.8 1246.0 1256.7 +8.6 658 8,531 +154
Jun14 130703 1250.1 1257.9 1249.4 1257.9 +8.6 165 11,396 +28
Aug14 130703 1259.7 1259.7 1259.3 1259.3 +8.7 39 1,347 -1
Oct14 130703 1260.7 1260.7 1260.7 1260.7 +8.7 0 847 +0
Dec14 130703 1247.9 1269.0 1247.9 1262.2 +8.7 313 12,400 -84
Feb15 130703 1264.0 1264.0 1264.0 1264.0 +8.7 0 11 +0
Apr15 130703 1265.9 1265.9 1265.9 1265.9 +8.8      
Jun15 130703 1267.9 1267.9 1267.9 1267.9 +8.9 17 8,998 +1
Total Volume and Open Interest 228,441 411,329 +2,248
Silver(CMX)
Jul13 130703 1941.0 1985.0 1936.5 1968.9 +39.1 557 2,438 -558
Sep13 130703 1934.5 1988.5 1931.5 1970.0 +39.1 51,822 80,979 -579
Dec13 130703 1944.5 1987.0 1939.0 1975.1 +39.2 3,465 25,933 +136
Mar14 130703 1968.5 1980.3 1966.5 1980.3 +39.3 279 3,468 -18
May14 130703 1986.0 1986.0 1983.5 1983.5 +39.4 20 4,128 +20
Jul14 130703 1986.6 1986.6 1986.6 1986.6 +39.4 82 3,780 +47
Sep14 130703 1992.5 1992.5 1989.7 1989.7 +39.4 3 1,037 +0
Total Volume and Open Interest 57,140 136,969 -1,503
Platinum(NYMEX)
Jul13 130703 1363.0 1369.5 1345.3 1345.3 -21.0 230 496 -362
Oct13 130703 1372.8 1374.2 1341.7 1346.8 -21.0 15,145 60,024 +754
Jan14 130703 1368.0 1368.0 1348.0 1349.1 -21.0 79 1,343 +65
Apr14 130703 1350.8 1350.8 1350.8 1350.8 -21.0 2 5 -1
Total Volume and Open Interest 15,457 61,888 +457
Palladium(NYMEX)
Sep13 130703 686.50 689.75 680.55 685.70 -3.20 4,851 32,590 +220
Dec13 130703 684.50 688.25 682.65 687.20 -3.20 57 2,511 +32
Mar14 130703 688.20 688.20 688.20 688.20 -3.20 0 115 +0
Total Volume and Open Interest 4,913 35,221 +255
Copper(CMX)
Jul13 130703 314.55 317.65 314.00 317.40 +3.20 1,342 4,536 -703
Sep13 130703 313.70 317.90 313.30 317.45 +3.15 67,631 114,980 -3,520
Dec13 130703 315.00 318.65 314.65 318.40 +3.25 3,838 28,925 +1,516
Mar14 130703 316.40 319.45 316.30 319.45 +3.20 697 9,660 +136
May14 130703 319.00 320.60 319.00 320.30 +3.20 250 1,637 -109
Total Volume and Open Interest 74,858 172,432 -2,592
DJIA Index(CBOT)
Sep13 130703 14843 14950 14754 14916 +55 92 6,497 +4
Dec13 130703 14838 14838 14784 14838 +54 0 2 +0
Mar14 130703 14743 14743 14689 14743 +54      
Jun14 130703 14674 14674 14620 14674 +54      
Total Volume and Open Interest 92 6,499 +4
E-mini DJIA Index(CBOT)
Sep13 130703 14860 14957 14751 14916 +55 140,989 98,206 +3,564
Dec13 130703 14770 14870 14711 14838 +54 6 201 +2
Mar14 130703 14743 14743 14743 14743 +54 0 2 +0
Jun14 130703 14674 14674 14674 14674 +54      
Total Volume and Open Interest 140,995 98,409 +3,566
S & P 500(CME)
Sep13 130703 1607.00 1613.00 1594.20 1609.10 +1.90 9,012 156,334 +73
Dec13 130703 1593.20 1602.90 1591.90 1602.80 +1.90 0 2,945 +0
Mar14 130703 1596.40 1596.50 1585.50 1596.40 +1.90 0 11 +0
Jun14 130703 1589.40 1589.50 1578.50 1589.40 +1.90      
Total Volume and Open Interest 9,012 159,290 +73
S & P 500 E-Mini(Globex)
Sep13 130703 1607.00 1613.00 1594.00 1609.00 +1.75 1,551,011 2,667,491 +4,863
Dec13 130703 1601.00 1606.50 1588.25 1602.75 +1.75 2,800 15,194 +808
Total Volume and Open Interest 1,553,932 2,684,720 +5,626
NASDAQ 100(CME)
Sep13 130703 2924.50 2948.00 2897.50 2936.50 +13.20 260 3,955 +26
Dec13 130703 2930.00 2935.00 2916.80 2930.00 +13.20      
Mar14 130703 2923.80 2923.80 2910.50 2923.80 +13.30      
Total Volume and Open Interest 260 3,955 +26
NASDAQ 100 E-Mini(Globex)
Sep13 130703 2923.30 2949.00 2897.00 2936.50 +13.20 200,624 306,288 +621
Dec13 130703 2910.80 2936.50 2899.30 2930.00 +13.20 6 30 +4
Total Volume and Open Interest 200,630 306,405 +625
S & P Midcap 400(CME)
Sep13 130703 1162.50 1170.60 1161.50 1170.60 +2.70 8 330 -2
Dec13 130703 1168.60 1168.60 1165.90 1168.60 +2.70      
Mar14 130703 1166.60 1166.60 1163.90 1166.60 +2.70      
Total Volume and Open Interest 8 330 -2
Volatility Index(CBOE)
Jul13 130703 17.90 18.00 17.20 17.25 -0.35 72,246 104,254 -2,201
Aug13 130703 18.75 18.82 18.25 18.35 -0.10 51,080 71,748 +6,753
Sep13 130703 19.60 19.70 19.15 19.35 -0.15 13,724 38,770 -317
Oct13 130703 20.15 20.25 19.80 19.95 -0.15 9,528 26,608 +472
Total Volume and Open Interest 158,763 303,086 +4,110
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130703 14345 14435 13905 14175 -130 17,068 58,993 +1,907
Dec13 130703 14265 14395 14265 14265 -130 1 28 -1
Total Volume and Open Interest 17,069 59,023 +1,906
Nikkei 225(SGX)
Sep13 130703 14115 14310 13970 14070 -40 122,650 213,007 -4,345
Dec13 130703 14090 14090 13955 14005 -40 45 32,146 -17
Mar14 130703 13995 13995 13995 13995 -40 0 26 +0
Total Volume and Open Interest 123,855 282,445 -4,247
CAC 40(EURONEXT)
Jul13 130703 3718.0 3724.0 3666.5 3702.0 -39.0 87,608 305,558 +2,210
Aug13 130703 3715.0 3715.0 3668.5 3702.5 -38.5 119 2,062 +165
Sep13 130703 3718.0 3719.5 3668.0 3703.0 -38.0 1,067 25,114 -1,304
Total Volume and Open Interest 88,801 332,768 +1,071
Hang Seng Index(HKFE)
Jul13 130703 20551 20568 20082 20170 -462 78,965 93,204 +650
Aug13 130703 20492 20507 20040 20121 -463 704 513 +513
Sep13 130703 20408 20421 19952 20040 -469 458 4,070 +15
Total Volume and Open Interest 80,223 101,093 -33,999
DAX(EUREX)
Sep13 130703 7866.0 7878.0 7735.0 7839.0 -70.5 117,571 133,844 +2,601
Dec13 130703 7855.0 7860.0 7748.5 7845.5 -71.0 163 2,510 +66
Mar14 130703 7894.0 7894.5 7762.5 7856.0 -71.0 15 88 +7
Total Volume and Open Interest 117,749 136,442 +2,674
FT-SE 100(EURONEXT)
Sep13 130703 6237.50 6237.50 6130.00 6185.00 -67.50 77,107 608,061 -5,090
Dec13 130703 6158.50 6166.50 6126.00 6159.00 -66.50 290 1,141 +33
Mar14 130703 6076.00 6109.00 6076.00 6109.00 -67.00      
Total Volume and Open Interest 77,397 609,202 -5,057
SPI 200(SFE)
Sep13 130703 4785.0 4786.0 4679.0 4707.0 -82.0 34,181 247,385 +655
Dec13 130703 4716.0 4716.0 4698.0 4703.0 -82.0 31 3,337 -9
Mar14 130703 4666.0 4666.0 4666.0 4666.0 -81.0 19 3,081 -76
Total Volume and Open Interest 34,299 254,243 +575
FTSE MIB(ISE)
Sep13 130703 15250.00 15310.00 15015.00 15277.00 -80.00 20,831 32,024 -820
Dec13 130703 15155.00 15215.00 14950.00 15197.00 -83.00 38 155 +7
Mar14 130703 15186.00 15186.00 15186.00 15186.00 -83.00      
Total Volume and Open Interest 20,869 32,179 -813
KOSPI 200(KFE)
Sep13 130703 242.05 242.35 236.85 237.45 -4.80 208,409 110,650 +475
Dec13 130703 242.65 243.50 238.40 239.00 -4.80 61 1,007 +28
Mar14 130703 237.90 237.90 237.90 237.90 -5.75 1 388 +1
Total Volume and Open Interest 208,472 112,182 +504
GSCI(CME)
Jul13 130703 628.70 631.00 627.50 628.75 +8.75 190 9,169 -65
Aug13 130703 627.00 629.00 627.00 627.00 +8.60 18 265 +0
Sep13 130703 622.50 625.25 621.25 622.50 +8.75      
Total Volume and Open Interest 208 9,434 -65
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