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 Mon July 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130708 1585.50 1616.25 1585.00 1609.25 +21.25 2,482 7,014 -1,115
Aug13 130708 1432.00 1459.50 1426.75 1455.50 +23.50 16,750 62,224 +2,249
Sep13 130708 1276.00 1301.75 1275.25 1300.25 +24.00 6,666 19,524 +66
Nov13 130708 1225.00 1254.00 1225.00 1252.25 +24.00 59,489 335,048 -1,021
Jan14 130708 1231.75 1259.25 1231.75 1257.50 +23.75 5,819 37,118 +71
Mar14 130708 1236.25 1260.50 1235.50 1258.75 +23.25 5,603 19,696 +1,356
May14 130708 1238.50 1259.50 1238.50 1258.25 +22.25 3,491 23,107 +807
Jul14 130708 1248.00 1265.00 1242.00 1263.75 +21.75 2,204 9,504 +504
Aug14 130708 1252.75 1252.75 1231.25 1252.75 +21.50 0 63 +0
Sep14 130708 1236.75 1236.75 1215.25 1236.75 +21.50 0 20 +0
Nov14 130708 1216.25 1233.25 1213.75 1231.25 +17.50 567 12,383 +88
Jan15 130708 1235.25 1235.25 1217.50 1235.25 +17.75 0 37 +0
Mar15 130708 1231.50 1231.50 1213.75 1231.50 +17.75 0 4 +0
May15 130708 1228.50 1228.50 1210.75 1228.50 +17.75      
Total Volume and Open Interest 103,073 526,077 +3,006
Soybean Meal(CBOT)
Jul13 130708 490.00 512.00 490.00 511.10 +22.00 2,073 6,346 -1,572
Aug13 130708 429.60 443.00 428.10 442.10 +13.50 14,417 53,646 -1,520
Sep13 130708 386.00 398.30 386.00 397.70 +11.00 5,905 30,426 +612
Oct13 130708 359.90 372.00 359.60 370.20 +9.90 2,796 19,966 +650
Dec13 130708 357.10 369.20 357.00 368.20 +10.30 23,952 155,212 -1,385
Jan14 130708 362.20 370.20 359.30 369.50 +10.20 1,063 9,257 -82
Mar14 130708 360.00 371.60 360.00 370.90 +10.20 666 7,448 +81
May14 130708 363.20 370.80 360.20 370.30 +10.10 325 5,377 +69
Jul14 130708 364.90 372.80 362.10 372.30 +10.20 83 2,476 +29
Aug14 130708 367.70 371.20 361.10 371.20 +10.10 3 98 +2
Total Volume and Open Interest 51,313 291,055 -3,108
Soybean Oil(CBOT)
Jul13 130708 47.22 47.29 46.95 47.01 -0.22 2,432 4,005 -1,191
Aug13 130708 47.04 47.30 46.78 46.96 -0.18 19,885 80,805 -501
Sep13 130708 46.72 46.97 46.43 46.60 -0.19 7,880 28,077 -422
Oct13 130708 46.34 46.53 45.97 46.17 -0.17 3,099 19,471 -48
Dec13 130708 45.94 46.26 45.59 45.89 -0.15 26,394 161,202 -1,506
Jan14 130708 46.02 46.05 45.63 45.91 -0.12 1,884 19,410 +337
Mar14 130708 46.19 46.39 45.77 46.11 -0.07 1,001 9,387 +327
May14 130708 46.31 46.44 46.02 46.28 -0.05 780 4,815 -87
Jul14 130708 46.48 46.58 46.14 46.41 -0.05 608 5,734 +53
Aug14 130708 46.47 46.50 46.38 46.38 -0.08 13 870 +11
Total Volume and Open Interest 64,063 336,475 -2,996
Canola(WCE)
Jul13 130708 613.3 615.2 613.3 615.2 +7.5 0 113 -79
Nov13 130708 537.9 544.0 535.7 543.2 +5.7 1,259 101,727 -245
Jan14 130708 543.8 549.1 541.5 548.5 +5.5 174 9,474 +125
Mar14 130708 545.1 550.1 543.0 550.1 +6.8 64 1,800 +37
May14 130708 543.7 548.5 543.7 548.5 +1.1 5 680 +0
Total Volume and Open Interest 1,502 113,826 -162
Corn(CBOT)
Jul13 130708 684.00 695.00 684.00 691.75 +7.00 3,929 11,585 -1,577
Sep13 130708 525.75 536.00 524.25 533.25 +7.50 59,879 357,784 +1,537
Dec13 130708 490.50 502.50 490.00 500.50 +9.25 91,149 544,249 +9,348
Mar14 130708 503.00 514.25 502.25 512.25 +8.75 15,063 75,492 +3,992
May14 130708 510.75 521.25 510.00 519.75 +8.50 6,573 21,021 +208
Jul14 130708 517.50 528.50 517.50 526.75 +8.25 2,535 38,720 +27
Sep14 130708 518.00 527.50 518.00 526.50 +6.75 570 6,642 +317
Dec14 130708 520.00 527.25 517.75 526.00 +5.75 1,861 62,404 +47
Mar15 130708 529.00 533.50 528.25 533.50 +5.25 25 1,359 +20
May15 130708 537.25 537.25 531.75 537.25 +5.50 0 62 +0
Total Volume and Open Interest 181,681 1,123,403 +13,923
Wheat(CBOT)
Jul13 130708 656.75 666.50 656.00 660.00 +4.00 954 1,665 -719
Sep13 130708 659.50 671.50 658.75 663.00 +3.00 53,304 205,835 +2,259
Dec13 130708 669.75 681.75 669.00 674.75 +4.25 34,707 139,387 -6,522
Mar14 130708 682.25 693.25 681.25 686.75 +3.50 14,774 30,618 +4,863
May14 130708 690.00 697.25 688.50 692.25 +3.75 1,316 4,050 +416
Jul14 130708 694.25 700.00 689.50 692.50 +1.00 1,343 22,921 -54
Total Volume and Open Interest 106,680 414,584 +249
Wheat(KCBT)
Jul13 130708 693.00 694.25 676.50 691.25 +14.75 275 428 -722
Sep13 130708 685.50 697.75 685.00 689.00 +3.25 8,454 83,946 +64
Dec13 130708 706.00 717.50 705.75 708.75 +2.50 3,909 39,148 +870
Mar14 130708 722.50 728.00 719.75 721.50 +1.25 625 5,698 +24
May14 130708 726.00 732.50 726.00 727.75 +0.25 218 1,257 -3
Jul14 130708 726.00 733.25 723.75 725.25 -1.75 155 6,149 +33
Total Volume and Open Interest 13,650 136,950 +270
Wheat(MGE)
Jul13 130708 773.00 773.00 773.00 773.00 +11.75 5 12 -264
Sep13 130708 764.00 770.75 760.25 761.00 -2.50 2,340 19,069 -247
Dec13 130708 771.00 779.00 770.00 770.75 -1.25 1,021 10,605 +51
Mar14 130708 786.00 792.25 785.00 785.25 -2.50 103 2,522 +23
May14 130708 794.00 799.25 793.00 793.00 -2.25 17 788 +9
Total Volume and Open Interest 3,494 33,223 -424
Oats(CBOT)
Jul13 130708 395.00 399.25 395.00 396.00 -3.25 27 51 -27
Sep13 130708 360.00 362.50 352.25 357.00 -3.25 95 1,882 -17
Dec13 130708 344.00 348.50 340.00 345.00 -0.25 799 6,288 -184
Mar14 130708 350.00 350.50 350.00 350.25 -0.25 125 220 +30
Total Volume and Open Interest 1,047 8,443 -197
Rough Rice(CBOT)
Jul13 130708 15.02 15.18 15.02 15.02 -0.15 0 44 -157
Sep13 130708 15.01 15.05 14.73 14.81 -0.15 1,547 7,637 +626
Nov13 130708 15.15 15.30 15.00 15.06 -0.15 163 2,058 +63
Jan14 130708 15.42 15.50 15.28 15.31 -0.14 31 100 +12
Total Volume and Open Interest 1,741 9,845 +544
Live Cattle(CME)
Aug13 130708 122.000 122.550 121.950 122.080 +0.130 17,579 106,697 -2,900
Oct13 130708 126.150 126.450 125.885 126.180 -0.070 11,359 71,203 +1,497
Dec13 130708 128.035 128.500 127.730 128.450 +0.350 9,278 54,336 +979
Feb14 130708 128.900 129.550 128.785 129.550 +0.600 2,858 19,636 +182
Apr14 130708 130.000 130.650 129.950 130.500 +0.350 1,877 12,868 +755
Jun14 130708 125.400 126.250 125.400 125.900 +0.300 428 2,731 +156
Total Volume and Open Interest 43,379 267,505 +669
Feeder Cattle(CME)
Aug13 130708 151.500 152.200 151.300 151.600 -0.200 1,901 19,526 -356
Sep13 130708 153.985 154.485 153.685 154.150 -0.035 1,300 5,163 +311
Oct13 130708 155.500 156.050 155.235 155.685 -0.100 726 3,550 -36
Nov13 130708 156.500 157.250 156.450 156.785 unch 317 2,524 +2
Jan14 130708 157.435 157.985 157.150 157.825 +0.090 250 1,419 +75
Mar14 130708 157.900 158.535 157.900 158.400 +0.500 18 266 +0
Apr14 130708 159.000 159.325 159.000 159.200 +0.800 11 136 +6
Total Volume and Open Interest 4,525 32,717 +3
Lean Hogs(CME)
Jul13 130708 102.350 102.450 101.080 101.135 -1.215 4,847 15,396 -1,126
Aug13 130708 97.850 97.930 95.400 95.550 -2.200 18,300 96,997 -235
Oct13 130708 85.050 85.180 83.400 83.535 -1.515 9,066 69,631 +1,571
Dec13 130708 81.850 81.980 80.500 80.950 -1.100 7,383 62,786 +1,129
Feb14 130708 83.500 83.500 82.180 83.000 -0.650 3,566 25,084 +1,154
Apr14 130708 84.850 84.850 83.650 84.450 -0.400 2,724 19,471 +672
May14 130708 88.535 88.850 88.135 88.850 -0.350 29 573 +15
Jun14 130708 91.150 91.150 90.200 90.900 -0.200 1,138 9,047 +736
Total Volume and Open Interest 47,242 301,440 +4,036
Class III Milk(CME)
Jul13 130708 17.15 17.33 17.15 17.27 +0.03 212 3,946 -71
Aug13 130708 17.96 17.98 17.67 17.70 -0.26 173 3,874 -3
Sep13 130708 18.50 18.60 18.40 18.43 -0.09 99 3,344 +24
Oct13 130708 18.47 18.52 18.43 18.44 -0.03 63 2,373 +20
Nov13 130708 18.15 18.20 18.15 18.19 +0.04 70 2,094 +47
Total Volume and Open Interest 710 19,976 -3,291
Cocoa(ICE)
Jul13 130708 2179 2179 2179 2179 -35 3 30 -55
Sep13 130708 2197 2216 2165 2174 -30 20,071 76,557 -1,377
Dec13 130708 2201 2226 2177 2184 -31 7,382 42,931 +488
Mar14 130708 2201 2235 2190 2195 -30 3,963 39,524 +443
May14 130708 2227 2231 2200 2204 -29 331 12,597 +22
Jul14 130708 2240 2240 2213 2213 -27 153 4,867 -13
Sep14 130708 2220 2220 2220 2220 -27 40 3,596 -2
Total Volume and Open Interest 31,945 180,602 -494
Coffee "C"(ICE)
Jul13 130708 120.50 123.60 120.50 123.25 +2.30 18 125 -23
Sep13 130708 120.50 124.20 120.10 123.45 +2.20 18,009 98,553 +960
Dec13 130708 123.20 126.95 123.10 126.30 +2.05 6,021 30,196 +221
Mar14 130708 126.40 129.55 126.05 129.20 +2.05 2,869 13,353 +729
May14 130708 128.70 131.75 128.60 131.05 +2.00 1,167 4,891 -121
Jul14 130708 130.60 132.95 130.60 132.70 +1.90 118 2,213 +8
Total Volume and Open Interest 28,290 152,741 +1,806
Orange Juice(ICE)
Jul13 130708 135.50 137.00 135.50 137.00 +0.95 5 554 -5
Sep13 130708 133.50 135.60 132.85 135.00 +0.95 933 14,602 -179
Nov13 130708 133.75 135.50 133.05 135.00 +0.90 111 2,579 +4
Jan14 130708 135.00 136.25 135.00 135.80 +0.70 30 974 +13
Mar14 130708 136.10 137.15 136.10 136.65 +0.60 24 555 +20
May14 130708 136.20 136.20 136.20 136.20 +0.45 0 65 +0
Total Volume and Open Interest 1,103 19,349 -147
Sugar #11(ICE)
Oct13 130708 16.30 16.38 16.24 16.33 +0.07 43,189 495,171 -2,034
Mar14 130708 17.09 17.19 17.07 17.15 +0.06 18,240 168,053 -171
May14 130708 17.08 17.14 17.04 17.11 +0.04 5,103 45,183 +225
Jul14 130708 17.03 17.08 16.98 17.06 +0.04 3,468 60,026 -572
Oct14 130708 17.13 17.25 17.13 17.23 +0.03 1,708 34,854 +104
Mar15 130708 17.60 17.64 17.59 17.62 +0.01 158 15,322 +37
May15 130708 17.63 17.65 17.62 17.64 unch 95 2,652 +76
Jul15 130708 17.67 17.67 17.65 17.67 unch 40 3,170 +3
Total Volume and Open Interest 72,099 830,125 -2,295
London Cocoa(LCE)
Jul13 130708 1503 1516 1484 1484 -20 1,124 30,254 -480
Sep13 130708 1520 1536 1506 1508 -18 8,712 51,037 -1,138
Dec13 130708 1518 1535 1506 1508 -18 3,618 65,745 -642
Mar14 130708 1515 1529 1503 1504 -16 1,644 63,026 +491
May14 130708 1516 1529 1505 1508 -14 273 15,171 +86
Jul14 130708 1522 1534 1514 1514 -13 123 5,850 -73
Sep14 130708 1541 1541 1519 1519 -13 46 2,811 -70
Total Volume and Open Interest 15,569 235,455 -1,819
London Sugar(LCE)
Aug13 130708 495.60 500.00 495.40 496.00 -0.10 2,726 14,351 -432
Oct13 130708 470.80 475.90 470.80 474.70 +1.90 2,847 27,384 -7
Dec13 130708 470.00 473.30 469.40 471.50 +1.10 958 8,795 +8
Mar14 130708 471.00 473.60 471.00 472.20 +0.80 955 8,528 +26
May14 130708 476.10 476.70 474.60 475.00 +0.10 285 3,456 -3
Total Volume and Open Interest 8,101 65,619 -388
Cotton(ICE)
Jul13 130708 83.75 83.83 83.46 83.83 +0.15 1 891 -145
Oct13 130708 86.54 87.00 86.04 86.37 -0.06 13 274 +2
Dec13 130708 85.40 85.95 84.32 85.33 +0.30 10,090 138,540 -251
Mar14 130708 83.80 84.72 83.13 84.24 +0.31 2,223 11,370 +266
May14 130708 84.04 84.23 83.26 83.98 +0.08 927 1,547 +54
Jul14 130708 84.00 84.00 82.87 83.80 -0.09 534 2,997 +370
Total Volume and Open Interest 14,015 157,059 +364
Lumber(CME)
Jul13 130708 301.7 302.2 297.5 300.0 -4.8 310 1,108 -189
Sep13 130708 305.2 306.2 300.5 302.3 -7.2 350 4,338 -18
Nov13 130708 303.5 303.5 300.0 301.0 -6.5 45 762 +21
Jan14 130708 310.0 310.0 310.0 310.0 -6.0 0 44 +0
Total Volume and Open Interest 705 6,274 -186
Crude Oil(NYM)
Aug13 130708 103.95 104.12 102.13 103.14 -0.08 353,250 243,235 -14,879
Sep13 130708 104.34 104.34 102.00 103.02 -0.03 171,908 234,607 +4,102
Oct13 130708 102.46 102.47 100.93 101.94 +0.14 110,936 96,549 -338
Nov13 130708 101.18 101.18 99.73 100.55 +0.10 68,371 72,217 -649
Dec13 130708 99.47 99.86 98.37 99.20 +0.09 154,580 212,394 -4,697
Jan14 130708 98.16 98.20 97.17 97.90 +0.06 34,603 53,444 -2,042
Feb14 130708 97.14 97.15 96.11 96.81 +0.07 13,686 32,334 +1,116
Mar14 130708 95.94 96.16 95.29 95.95 +0.12 26,326 48,416 -1,071
Apr14 130708 95.25 95.34 94.44 95.22 +0.18 5,351 26,800 +108
May14 130708 94.18 94.68 94.18 94.68 +0.24 6,351 28,621 +423
Jun14 130708 94.20 94.22 93.43 94.22 +0.29 40,064 111,491 +3,988
Jul14 130708 92.95 93.65 92.95 93.65 +0.31 2,776 34,792 +453
Aug14 130708 92.37 93.05 92.37 93.05 +0.30 729 19,889 +66
Sep14 130708 92.47 92.47 92.47 92.47 +0.29 4,650 33,559 +429
Oct14 130708 91.94 91.94 91.60 91.94 +0.28 2,001 21,146 +614
Nov14 130708 91.47 91.47 91.47 91.47 +0.27 1,265 21,079 +430
Total Volume and Open Interest 1,078,939 1,764,670 -5,135
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130708 103.850 104.275 102.125 103.150 -0.075 8,360 2,338 +122
Sep13 130708 103.725 103.925 102.025 103.025 -0.025 620 971 +145
Oct13 130708 102.450 102.450 101.100 101.950 +0.150 101 378 +0
Nov13 130708 100.550 100.700 99.725 100.550 +0.100 50 95 +34
Dec13 130708 99.175 99.275 98.400 99.200 +0.100 42 75 +1
Jan14 130708 97.900 97.900 97.900 97.900 +0.050 18 16 +14
Feb14 130708 96.800 96.800 96.800 96.800 +0.050 1 8 +1
Mar14 130708 95.950 95.950 95.950 95.950 +0.125 0 8 +0
Apr14 130708 95.225 95.225 95.225 95.225 +0.175 0 1 +0
Total Volume and Open Interest 9,198 4,003 +316
Heating Oil(NYM)
Aug13 130708 299.98 300.00 297.11 298.01 -0.96 52,215 82,745 +637
Sep13 130708 299.85 300.29 297.65 298.42 -1.04 18,049 57,232 +36
Oct13 130708 300.59 300.61 298.12 298.87 -0.98 13,027 27,272 +1,040
Nov13 130708 300.19 300.64 298.33 299.15 -0.86 8,118 16,415 +318
Dec13 130708 300.83 300.83 298.25 299.29 -0.71 16,359 43,890 +2,863
Jan14 130708 299.31 300.78 298.71 299.61 -0.58 3,584 11,244 -48
Feb14 130708 299.26 300.48 299.08 299.42 -0.42 1,136 4,007 +117
Mar14 130708 298.31 299.17 297.86 298.18 -0.23 1,071 5,132 +198
Apr14 130708 296.35 296.97 295.95 296.18 -0.08 657 10,968 +25
May14 130708 295.21 295.21 293.99 294.26 -0.01 639 2,169 +291
Jun14 130708 293.00 293.01 291.74 292.51 +0.04 2,956 15,214 +724
Jul14 130708 290.35 291.83 290.35 291.57 +0.10 141 1,187 +28
Aug14 130708 291.10 291.32 290.41 290.88 +0.16 24 434 +11
Sep14 130708 290.38 290.69 290.03 290.38 +0.21 4 317 +2
Total Volume and Open Interest 118,543 287,177 +6,556
Gasoline(NYMEX)
Aug13 130708 290.15 292.45 286.82 288.37 -1.31 55,654 80,058 -2,042
Sep13 130708 287.36 289.62 284.70 286.17 -0.83 30,720 53,819 +2,920
Oct13 130708 274.74 275.85 272.22 273.09 -1.09 15,573 39,270 +584
Nov13 130708 271.00 272.05 268.69 269.83 -0.97 8,789 33,853 +528
Dec13 130708 269.10 269.43 266.27 267.75 -0.76 9,569 24,392 +817
Jan14 130708 266.16 268.27 265.88 266.95 -0.62 4,114 11,391 +249
Feb14 130708 266.42 268.54 265.74 267.32 -0.53 1,569 3,366 -103
Mar14 130708 267.16 269.75 267.16 268.39 -0.51 1,321 5,331 +117
Apr14 130708 282.70 284.47 282.45 283.34 -0.64 635 3,134 +228
May14 130708 282.90 282.90 281.95 281.95 -0.73 174 2,458 +12
Total Volume and Open Interest 128,476 260,567 +3,203
e-miNY RBOB Gasoline(NYM)
Aug13 130708 288.40 288.40 288.37 288.40 -1.30      
Sep13 130708 286.20 286.20 286.17 286.20 -0.80      
Oct13 130708 273.10 273.10 273.09 273.10 -1.10      
Nov13 130708 269.80 269.83 269.80 269.80 -1.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130708 3.626 3.764 3.612 3.741 +0.124 100,080 165,443 -2,602
Sep13 130708 3.631 3.764 3.615 3.740 +0.122 29,231 239,289 +1,458
Oct13 130708 3.637 3.776 3.630 3.753 +0.119 23,244 157,472 -1,028
Nov13 130708 3.710 3.842 3.707 3.822 +0.116 14,132 85,891 -1,270
Dec13 130708 3.880 3.997 3.874 3.981 +0.112 7,898 52,972 -1,113
Jan14 130708 3.962 4.071 3.954 4.054 +0.108 13,773 140,951 -502
Feb14 130708 3.994 4.068 3.991 4.051 +0.103 2,130 28,193 -122
Mar14 130708 3.956 4.027 3.956 4.014 +0.101 6,449 87,439 +549
Apr14 130708 3.881 3.939 3.881 3.924 +0.092 6,255 120,236 +990
May14 130708 3.938 3.955 3.922 3.939 +0.091 573 23,921 +64
Jun14 130708 3.880 3.980 3.877 3.970 +0.089 1,031 19,885 +476
Jul14 130708 3.991 4.020 3.991 4.005 +0.087 582 15,241 -9
Aug14 130708 4.021 4.030 4.016 4.023 +0.088 324 14,688 +4
Sep14 130708 4.028 4.028 4.020 4.026 +0.088 229 17,561 -7
Oct14 130708 4.020 4.058 4.020 4.046 +0.087 1,067 64,790 +31
Nov14 130708 4.134 4.134 4.122 4.126 +0.085 345 20,382 +72
Total Volume and Open Interest 207,811 1,386,033 -2,960
Brent Crude Oil(ICE)
Aug13 130708 108.00 108.04 106.79 107.43 -0.29 81,372 211,530 -6,363
Sep13 130708 107.26 107.32 106.09 106.66 -0.32 60,271 273,093 -1,610
Oct13 130708 106.50 106.57 105.39 106.02 -0.22 25,067 147,782 +2,765
Nov13 130708 105.87 105.93 104.84 105.47 -0.14 9,182 67,252 -142
Dec13 130708 105.25 105.33 104.24 104.93 -0.09 23,715 194,876 +1,040
Jan14 130708 104.60 104.80 103.77 104.44 -0.02 3,730 52,601 -472
Feb14 130708 104.20 104.20 103.25 103.93 +0.03 2,146 28,573 -210
Mar14 130708 103.14 103.48 102.74 103.40 +0.06 2,697 40,547 +70
Apr14 130708 102.33 102.96 102.24 102.88 +0.07 1,374 40,572 -173
May14 130708 102.36 102.36 102.36 102.36 +0.06 918 17,485 +62
Jun14 130708 101.90 101.95 101.21 101.82 +0.04 4,388 86,859 -1,394
Jul14 130708 101.34 101.34 101.34 101.34 +0.04 391 15,401 -15
Aug14 130708 100.84 100.84 100.84 100.84 +0.04 349 22,440 -13
Sep14 130708 99.85 100.29 99.73 100.29 +0.03 436 25,741 +30
Total Volume and Open Interest 221,701 1,546,070 -6,257
Gas Oil(ICE)
Jul13 130708 916.25 917.50 907.25 913.25 +1.50 18,029 49,965 -1,101
Aug13 130708 913.00 913.75 904.50 910.50 +2.50 47,750 140,240 -4,983
Sep13 130708 909.75 911.25 903.00 908.75 +3.50 29,478 79,642 -1,335
Oct13 130708 907.50 908.50 901.75 907.50 +4.25 16,036 50,972 +576
Nov13 130708 904.50 905.50 899.50 905.00 +4.75 12,255 34,762 +608
Dec13 130708 901.25 902.75 896.25 902.00 +4.75 17,820 72,394 +599
Jan14 130708 898.50 900.50 895.00 900.00 +4.75 1,767 23,205 -155
Feb14 130708 895.25 897.25 892.75 897.25 +4.50 786 22,706 -16
Mar14 130708 891.25 894.25 888.50 893.75 +4.75 734 16,726 -258
Apr14 130708 885.75 889.50 885.00 889.25 +4.50 425 10,770 +104
Total Volume and Open Interest 147,127 592,860 -5,670
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130708 2.400 2.422 2.385 2.410 +0.018 466 1,523 +19
Sep13 130708 2.234 2.261 2.226 2.258 +0.018 533 2,484 +42
Oct13 130708 1.980 2.011 1.972 2.007 +0.034 184 1,797 +47
Nov13 130708 1.878 1.910 1.878 1.905 +0.027 115 987 +15
Dec13 130708 1.850 1.875 1.850 1.875 +0.027 213 1,622 +17
Jan14 130708 1.861 1.861 1.861 1.861 +0.027 11 582 +9
Feb14 130708 1.858 1.858 1.858 1.858 +0.028 1 64 +0
Total Volume and Open Interest 1,523 9,121 -12
WTI Crude Oil(ICE)
Aug13 130708 103.74 103.95 102.13 103.14 -0.08 5,883 69,407 -157
Sep13 130708 103.60 103.63 102.01 103.02 -0.03 3,079 64,866 +719
Oct13 130708 102.25 102.25 101.02 101.94 +0.14 1,658 38,254 +341
Nov13 130708 100.77 101.01 99.81 100.55 +0.10 691 27,965 +114
Dec13 130708 99.46 99.50 98.42 99.20 +0.09 2,390 119,223 -57
Jan14 130708 98.00 98.00 97.28 97.90 +0.06 420 15,991 -54
Feb14 130708 96.20 96.81 96.20 96.81 +0.07 195 6,338 -15
Mar14 130708 95.58 95.95 95.58 95.95 +0.12 355 10,994 -3
Apr14 130708 94.83 95.22 94.83 95.22 +0.18 199 6,980 -520
May14 130708 94.68 94.68 94.68 94.68 +0.24 68 4,741 +42
Jun14 130708 93.57 94.22 93.50 94.22 +0.29 456 31,027 -115
Jul14 130708 93.65 93.65 93.65 93.65 +0.31 1 5,313 +0
Aug14 130708 93.05 93.05 93.05 93.05 +0.30 0 3,363 +0
Sep14 130708 92.47 92.47 92.47 92.47 +0.29 0 10,442 +0
Oct14 130708 91.94 91.94 91.94 91.94 +0.28 0 4,161 +0
Nov14 130708 91.47 91.47 91.47 91.47 +0.27 0 4,078 +0
Total Volume and Open Interest 15,813 553,222 +262
US Dollar Index(ICE)
Sep13 130708 84.830 84.835 84.355 84.415 -0.275 33,940 55,117 +0
Dec13 130708 85.000 85.055 84.620 84.620 -0.285 9 578 +0
Mar14 130708 84.825 84.825 84.825 84.825 -0.295      
Total Volume and Open Interest 33,949 55,695 +0
Australian Dollar(CME)
Sep13 130708 90.06 90.99 89.95 90.96 +0.78 116,433 180,331 -2,125
Dec13 130708 89.47 90.42 89.45 90.40 +0.78 332 555 +162
Mar14 130708 89.87 89.87 89.08 89.87 +0.79 0 74 +0
Total Volume and Open Interest 116,765 180,962 -1,963
British Pound(CME)
Sep13 130708 148.74 149.60 148.52 149.42 +0.49 110,983 122,284 -8,625
Dec13 130708 148.70 149.36 148.58 149.34 +0.49 140 328 -38
Mar14 130708 149.30 149.30 148.81 149.30 +0.49 14 375 +14
Total Volume and Open Interest 111,149 123,174 -8,643
Canadian Dollar(CME)
Sep13 130708 94.37 94.65 94.31 94.56 +0.21 56,258 121,515 +976
Dec13 130708 94.19 94.44 94.14 94.36 +0.21 299 5,241 +86
Mar14 130708 94.21 94.23 93.95 94.16 +0.21 46 785 +20
Jun14 130708 93.97 93.97 93.76 93.97 +0.21 21 277 -1
Total Volume and Open Interest 56,624 127,835 +1,081
Japanese Yen(CME)
Sep13 130708 98.79 99.26 98.52 99.07 +0.21 160,300 176,714 -738
Dec13 130708 98.88 99.25 98.60 99.14 +0.20 242 1,458 +54
Mar14 130708 99.02 99.25 99.02 99.25 +0.20 1 39 -1
Total Volume and Open Interest 160,556 178,251 -675
Swiss Franc(CME)
Sep13 130708 103.61 103.95 103.51 103.85 +0.04 25,127 31,243 -524
Dec13 130708 103.89 103.96 103.87 103.96 +0.03 4 29 +1
Mar14 130708 104.09 104.09 104.06 104.09 +0.03      
Total Volume and Open Interest 25,131 31,272 -523
EuroFX(CME)
Sep13 130708 128.27 128.86 128.15 128.78 +0.45 237,293 192,674 -1,889
Dec13 130708 128.28 128.87 128.28 128.85 +0.46 351 1,453 +20
Mar14 130708 128.44 128.96 128.44 128.95 +0.45 9 49 +2
Total Volume and Open Interest 237,653 194,197 -1,867
Mexican Peso(CME)
Jul13 130708 777.00 777.00 763.25 777.00 +13.75 0 1 +0
Aug13 130708 775.00 775.00 761.25 775.00 +13.75      
Total Volume and Open Interest 37,570 65,994 +1,131
Brazilian Real(CME)
Aug13 130708 441.50 442.50 439.45 440.60 -1.00 198 3,814 +22
Sep13 130708 437.95 439.45 437.15 437.95 -0.75 13 7,982 -2
Oct13 130708 435.30 436.75 434.75 435.30 -0.95 0 39 +0
Nov13 130708 432.70 433.75 432.70 432.70 -1.05 0 9,232 +0
Total Volume and Open Interest 211 27,662 +20
30-Year T-Bonds(CBOT)
Sep13 130708 132~140 133~210 132~020 133~160 +0~270 222,244 558,671 -1,399
Dec13 130708 130~290 132~050 130~290 132~010 +0~270 28 187 +10
Mar14 130708 132~010 132~010 131~060 132~010 +0~270      
Total Volume and Open Interest 222,272 558,858 -1,389
10-Year T-Notes(CBOT)
Sep13 130708 124~200 125~110 124~115 125~090 +0~200 874,195 2,136,880 -17,621
Dec13 130708 124~060 124~120 123~240 124~120 +0~200 0 15 +0
Mar14 130708 124~120 124~120 123~240 124~120 +0~200      
Total Volume and Open Interest 874,195 2,136,895 -17,621
5-Year T-Notes(CBOT)
Sep13 130708 120~004 120~172 119~272 120~156 +0~146 431,244 1,525,681 -9,712
Dec13 130708 119~202 119~202 119~202 119~202 +0~146 25 121 +25
Total Volume and Open Interest 431,269 1,525,802 -9,687
2 Year T-Notes(CBOT)
Sep13 130708 109~290 109~314 109~282 109~310 +0~020 158,469 760,906 -8,389
Dec13 130708 109~264 109~264 109~244 109~264 +0~020 6 6 +6
Mar14 130708 109~264 109~264 109~244 109~264 +0~020      
Total Volume and Open Interest 158,475 760,912 -8,383
Eurodollars(CME)
Sep13 130708 99.680 99.695 99.680 99.690 +0.005 175,705 757,248 -10,059
Dec13 130708 99.605 99.640 99.595 99.635 +0.030 197,219 802,444 -1,727
Mar14 130708 99.515 99.575 99.515 99.570 +0.045 202,441 726,242 +9,346
Jun14 130708 99.440 99.505 99.425 99.495 +0.050 190,681 694,991 -1,093
Sep14 130708 99.335 99.410 99.320 99.405 +0.060 154,286 683,283 -884
Dec14 130708 99.205 99.290 99.185 99.280 +0.070 158,688 705,535 +15
Mar15 130708 99.020 99.130 99.005 99.120 +0.085 135,367 516,062 -71
Jun15 130708 98.800 98.925 98.785 98.915 +0.100 141,405 657,655 -7,419
Sep15 130708 98.550 98.680 98.525 98.670 +0.115 137,145 514,002 -3,880
Dec15 130708 98.280 98.405 98.235 98.395 +0.125 116,965 541,029 -5,006
Mar16 130708 97.965 98.125 97.945 98.115 +0.140 126,193 386,448 -15,105
Jun16 130708 97.675 97.840 97.645 97.835 +0.155 104,867 289,831 -4,624
Sep16 130708 97.385 97.565 97.360 97.555 +0.160 74,978 277,899 -5,647
Dec16 130708 97.130 97.305 97.105 97.295 +0.160 60,331 148,227 -1,979
Mar17 130708 96.900 97.070 96.865 97.060 +0.155 60,811 195,690 -18
Jun17 130708 96.670 96.840 96.650 96.830 +0.145 50,561 159,166 +4,698
Sep17 130708 96.470 96.640 96.450 96.630 +0.145 22,518 109,414 +547
Dec17 130708 96.290 96.450 96.260 96.440 +0.140 17,726 125,406 +967
Total Volume and Open Interest 2,178,159 8,549,753 -40,386
Ultra T-Bond(CBOT)
Sep13 130708 142~24 144~03 142~01 143~26 +0~28 45,137 377,071 -252
Dec13 130708 143~01 143~01 142~05 143~01 +0~28 0 1 +0
Mar14 130708 143~01 143~01 142~05 143~01 +0~28      
Total Volume and Open Interest 45,137 377,072 -252
30 Day Federal Funds(CBOT)
Jul13 130708 99.900 99.900 99.897 99.900 unch 2,415 41,168 -31
Aug13 130708 99.895 99.895 99.890 99.895 unch 1,520 32,942 -520
Sep13 130708 99.880 99.885 99.880 99.885 +0.005 1,352 25,030 +180
Oct13 130708 99.870 99.875 99.870 99.875 unch 1,242 14,205 +152
Nov13 130708 99.855 99.865 99.855 99.865 +0.005 616 17,457 +100
Dec13 130708 99.850 99.860 99.850 99.855 +0.005 3,698 18,766 +173
Total Volume and Open Interest 33,466 303,112 +469
3-Mth Euro-Yen(CME)
Sep13 130708 99.765 99.765 99.765 99.765 unch      
Dec13 130708 99.765 99.765 99.765 99.765 unch      
Mar14 130708 99.747 99.747 99.747 99.747 unch      
Jun14 130708 99.747 99.747 99.747 99.747 unch      
Sep14 130708 99.755 99.755 99.755 99.755 unch      
Dec14 130708 99.750 99.750 99.750 99.750 unch      
Mar15 130708 99.630 99.630 99.630 99.630 unch      
Jun15 130708 99.490 99.490 99.490 99.490 unch      
Sep15 130708 99.350 99.350 99.350 99.350 unch      
Dec15 130708 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130708 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130708 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130708 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130708 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130708 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130708 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130708 99.63 99.63 99.63 99.63 unch      
Jun15 130708 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130708 142.55 142.55 142.12 142.25 -0.31 1,407 15,820 -56
Dec13 130708 138.49 138.49 138.49 138.49 -0.31      
Mar14 130708 136.40 136.40 136.40 136.40 -0.31      
Total Volume and Open Interest 1,407 15,820 -56
Euro-Bund(EUREX)
Sep13 130708 141.68 142.00 141.54 141.94 +0.28 612,383 901,895 +13,961
Dec13 130708 139.77 140.08 139.77 140.06 +0.28 18 566 -6
Mar14 130708 140.06 140.06 140.06 140.06 +0.28      
Total Volume and Open Interest 612,401 902,461 +13,955
Euro-Bobl(EUREX)
Sep13 130708 125.77 125.92 125.71 125.89 +0.20 563,900 774,140 -4,488
Dec13 130708 124.09 124.17 124.09 124.17 +0.20 0 1,868 +0
Mar14 130708 124.17 124.17 124.17 124.17 +0.20      
Total Volume and Open Interest 563,900 776,008 -4,488
3-Mth Euribor(EUREX)
Sep13 130708 99.780 99.780 99.775 99.775 unch 40 2,170 +30
Dec13 130708 99.750 99.750 99.750 99.750 +0.020 536 1,611 -71
Mar14 130708 99.700 99.710 99.700 99.710 +0.040 260 1,083 -102
Total Volume and Open Interest 3,092 20,763 -146
Long Gilt(LIFFE)
Sep13 130708 111~11 111~18 111~07 111~12 +0~01 162,416 284,796 +3,641
Dec13 130708 110~17 110~17 110~17 110~17 +0~01      
Total Volume and Open Interest 162,416 284,796 +3,641
3-Mth Short Sterling(LIFFE)
Sep13 130708 99.46 99.47 99.46 99.46 +0.01 49,235 276,585 +8,337
Dec13 130708 99.44 99.44 99.43 99.43 +0.02 64,344 298,379 -7,186
Mar14 130708 99.39 99.41 99.38 99.40 +0.03 90,358 280,022 -1,033
Jun14 130708 99.34 99.38 99.33 99.37 +0.05 83,742 297,136 -5,053
Sep14 130708 99.29 99.33 99.28 99.32 +0.06 98,001 269,205 -1,863
Dec14 130708 99.21 99.26 99.20 99.26 +0.07 76,883 291,587 -5,434
Total Volume and Open Interest 877,129 2,508,190 -5,345
3-Mth Euribor(LIFFE)
Sep13 130708 99.775 99.790 99.770 99.775 unch 110,465 481,307 -5,579
Dec13 130708 99.740 99.760 99.735 99.750 +0.020 149,107 604,803 -20,560
Mar14 130708 99.675 99.715 99.675 99.700 +0.030 135,375 443,461 +22,046
Total Volume and Open Interest 1,530,585 4,244,097 +59,083
3-Mth Aus T-Bills(SFE)
Sep13 130708 97.29 97.31 97.27 97.30 unch 16,559 215,823 +1,061
Dec13 130708 97.38 97.39 97.30 97.37 -0.02 20,390 231,713 -1,308
Mar14 130708 97.33 97.34 97.23 97.32 -0.02 16,677 167,131 +302
Jun14 130708 97.20 97.20 97.08 97.20 -0.02 10,887 101,569 -1,646
Sep14 130708 97.00 97.01 96.90 97.01 -0.02 6,368 79,841 +1,319
Dec14 130708 96.81 96.81 96.70 96.81 -0.02 3,209 67,311 +614
Mar15 130708 96.60 96.60 96.48 96.60 -0.03 763 40,597 -136
Jun15 130708 96.40 96.41 96.34 96.41 -0.03 518 12,361 +362
Sep15 130708 96.25 96.25 96.25 96.25 -0.03 45 901 +0
Dec15 130708 96.09 96.09 96.09 96.09 -0.04 0 528 +0
Total Volume and Open Interest 75,416 917,990 +568
10-Year Aus T-Bonds(SFE)
Sep13 130708 96.16 96.17 95.98 96.09 -0.08 33,484 449,898 -1,048
Dec13 130708 96.09 96.09 96.09 96.09 -0.08      
Total Volume and Open Interest 33,484 449,898 -1,048
3-Year Aus T-Bonds(SFE)
Sep13 130708 97.13 97.14 96.98 97.11 -0.03 89,626 560,479 +1,665
Dec13 130708 97.11 97.11 97.11 97.11 -0.03      
Total Volume and Open Interest 89,626 560,479 +1,665
Gold(CMX)
Aug13 130708 1221.1 1237.4 1214.4 1234.9 +22.2 152,851 208,880 -5,601
Oct13 130708 1225.0 1237.8 1217.7 1236.1 +22.2 4,150 18,804 +149
Dec13 130708 1223.9 1239.3 1218.5 1237.2 +22.2 20,524 97,056 +5,597
Feb14 130708 1221.6 1238.8 1221.2 1238.3 +22.2 4,590 20,641 +2,077
Apr14 130708 1238.0 1239.5 1238.0 1239.5 +22.1 2,617 11,239 +1,448
Jun14 130708 1238.6 1240.7 1238.6 1240.7 +22.1 440 11,520 +81
Aug14 130708 1242.8 1242.8 1240.1 1242.0 +22.0 129 1,904 +22
Oct14 130708 1243.4 1243.4 1243.4 1243.4 +22.0 0 847 +0
Dec14 130708 1234.0 1244.9 1234.0 1244.9 +21.9 678 12,363 -37
Feb15 130708 1246.7 1246.7 1246.7 1246.7 +21.8 0 11 +0
Apr15 130708 1248.6 1248.6 1248.6 1248.6 +21.6      
Jun15 130708 1250.7 1250.7 1250.7 1250.7 +21.5 439 8,998 +0
Total Volume and Open Interest 187,864 415,070 +4,671
Silver(CMX)
Jul13 130708 1892.0 1908.5 1876.5 1902.5 +29.9 223 1,734 -312
Sep13 130708 1885.5 1926.5 1867.0 1903.8 +30.2 36,189 79,838 -196
Dec13 130708 1885.0 1930.5 1877.0 1908.7 +30.2 1,562 26,134 -64
Mar14 130708 1919.0 1920.0 1913.0 1913.8 +30.2 590 3,772 +25
May14 130708 1917.0 1917.0 1917.0 1917.0 +30.2 228 4,179 +56
Jul14 130708 1920.1 1920.1 1920.1 1920.1 +30.2 173 3,837 +73
Sep14 130708 1923.2 1923.2 1923.2 1923.2 +30.2 4 1,039 +3
Total Volume and Open Interest 40,474 135,719 -427
Platinum(NYMEX)
Jul13 130708 1332.6 1360.5 1332.6 1360.5 +35.6 32 244 -72
Oct13 130708 1326.5 1364.4 1322.9 1362.0 +35.6 10,724 58,635 -433
Jan14 130708 1340.0 1366.0 1335.1 1364.3 +35.6 710 2,560 +709
Apr14 130708 1366.0 1366.0 1366.0 1366.0 +35.6 0 5 +0
Total Volume and Open Interest 11,466 61,452 +192
Palladium(NYMEX)
Sep13 130708 674.10 703.10 673.30 695.40 +17.85 2,552 32,675 +161
Dec13 130708 683.85 699.75 681.30 697.05 +17.95 46 2,512 +4
Mar14 130708 698.05 698.05 698.05 698.05 +17.95 0 115 +0
Total Volume and Open Interest 2,606 35,308 +166
Copper(CMX)
Jul13 130708 308.85 311.65 307.60 311.15 +3.15 716 3,853 -399
Sep13 130708 307.75 311.00 305.80 309.95 +3.45 48,974 113,136 -82
Dec13 130708 308.65 312.00 307.00 311.00 +3.55 3,248 30,021 +284
Mar14 130708 308.85 312.50 308.85 311.95 +3.50 459 9,580 +49
May14 130708 312.90 312.90 312.90 312.90 +3.50 12 1,617 -6
Total Volume and Open Interest 53,895 170,845 -132
DJIA Index(CBOT)
Sep13 130708 15099 15200 15076 15160 +84 35 6,478 -2
Dec13 130708 15085 15085 15001 15085 +84 0 2 +0
Mar14 130708 14990 14990 14906 14990 +84      
Jun14 130708 14921 14921 14837 14921 +84      
Total Volume and Open Interest 35 6,480 -2
E-mini DJIA Index(CBOT)
Sep13 130708 15080 15200 15063 15160 +84 109,629 99,153 +5,249
Dec13 130708 15000 15148 15000 15085 +84 48 201 +0
Mar14 130708 14990 14990 14990 14990 +84 0 2 +0
Jun14 130708 14921 14921 14921 14921 +84      
Total Volume and Open Interest 109,677 99,356 +5,249
S & P 500(CME)
Sep13 130708 1628.20 1639.50 1626.30 1635.50 +8.20 3,806 158,403 -916
Dec13 130708 1626.20 1633.00 1626.00 1629.10 +8.10 1 2,955 +0
Mar14 130708 1624.00 1626.60 1619.60 1622.70 +8.10 0 11 +0
Jun14 130708 1615.70 1619.60 1615.60 1615.70 +8.10      
Total Volume and Open Interest 3,807 161,369 -916
S & P 500 E-Mini(Globex)
Sep13 130708 1628.50 1639.50 1626.00 1635.50 +8.25 1,031,771 2,700,206 +13,175
Dec13 130708 1622.25 1633.25 1620.00 1629.00 +8.00 2,304 18,860 +713
Total Volume and Open Interest 1,034,231 2,721,098 +13,876
NASDAQ 100(CME)
Sep13 130708 2963.30 2978.00 2950.00 2958.80 +2.30 1,292 4,683 +717
Dec13 130708 2952.80 2957.00 2950.00 2952.80 +2.30      
Mar14 130708 2946.50 2946.50 2944.30 2946.50 +2.20      
Total Volume and Open Interest 1,292 4,683 +717
NASDAQ 100 E-Mini(Globex)
Sep13 130708 2961.50 2978.30 2948.80 2958.80 +2.30 152,053 316,155 +8,750
Dec13 130708 2952.80 2952.80 2952.80 2952.80 +2.30 6 27 -1
Total Volume and Open Interest 152,059 316,269 +8,749
S & P Midcap 400(CME)
Sep13 130708 1190.70 1192.00 1185.80 1185.80 +1.70 327 674 +216
Dec13 130708 1183.80 1183.80 1182.10 1183.80 +1.70      
Mar14 130708 1181.80 1181.80 1180.10 1181.80 +1.70      
Total Volume and Open Interest 327 674 +216
Volatility Index(CBOE)
Jul13 130708 15.70 15.70 15.25 15.35 -0.60 33,510 95,470 -3,783
Aug13 130708 17.25 17.30 16.70 16.75 -0.70 30,411 77,815 +4,413
Sep13 130708 18.50 18.50 17.80 17.90 -0.85 14,568 39,821 +222
Oct13 130708 19.30 19.35 18.65 18.70 -0.75 6,265 26,154 -238
Total Volume and Open Interest 93,623 302,178 +851
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130708 14590 14640 14200 14430 -115 20,861 58,874 +39
Dec13 130708 14520 14520 14520 14520 -115 0 28 +0
Total Volume and Open Interest 20,861 58,904 +39
Nikkei 225(SGX)
Sep13 130708 14320 14510 14065 14125 -175 107,893 218,851 +4,167
Dec13 130708 14325 14390 14060 14060 -180 4 32,148 -1
Mar14 130708 14050 14050 14050 14050 -180 0 26 +0
Total Volume and Open Interest 109,880 291,128 +5,445
CAC 40(EURONEXT)
Jul13 130708 3783.0 3842.5 3775.0 3823.0 +70.0 123,057 291,879 -4,175
Aug13 130708 3788.0 3841.5 3780.0 3823.0 +69.5 583 2,387 +111
Sep13 130708 3782.0 3840.5 3781.5 3823.5 +70.0 670 25,467 -132
Total Volume and Open Interest 124,313 319,771 -4,197
Hang Seng Index(HKFE)
Jul13 130708 20640 20700 20160 20492 -307 68,718 90,345 -103
Aug13 130708 20600 20640 20142 20444 -307 622 2,525 -42
Sep13 130708 20446 20550 20050 20363 -301 370 3,909 -249
Total Volume and Open Interest 69,779 100,254 -369
DAX(EUREX)
Sep13 130708 7869.5 8018.5 7846.5 7970.0 +150.0 86,980 136,207 +1,084
Dec13 130708 7865.0 8012.0 7858.0 7976.5 +150.0 464 2,863 +321
Mar14 130708 7951.0 8018.5 7949.0 7987.0 +149.5 15 97 -1
Total Volume and Open Interest 87,459 139,167 +1,404
FT-SE 100(EURONEXT)
Sep13 130708 6405.00 6429.50 6363.00 6403.00 +56.50 145,226 622,219 +12,622
Dec13 130708 6369.50 6386.00 6369.50 6376.50 +56.50 45 1,146 +0
Mar14 130708 6326.00 6326.00 6326.00 6326.00 +56.50 0 25 +0
Total Volume and Open Interest 145,271 623,390 +12,622
SPI 200(SFE)
Sep13 130708 4790.0 4817.0 4745.0 4777.0 -17.0 17,775 247,237 +2,370
Dec13 130708 4773.0 4773.0 4764.0 4773.0 -17.0 34 3,370 +14
Mar14 130708 4736.0 4736.0 4736.0 4736.0 -17.0 18 3,113 +0
Total Volume and Open Interest 17,899 254,514 +2,431
FTSE MIB(ISE)
Sep13 130708 15630.00 15830.00 15560.00 15769.00 +191.00 24,304 30,586 -244
Dec13 130708 15570.00 15740.00 15535.00 15684.00 +188.00 40 174 +10
Mar14 130708 15682.00 15682.00 15682.00 15682.00 +211.00      
Total Volume and Open Interest 24,344 30,760 -234
KOSPI 200(KFE)
Sep13 130708 238.65 239.70 234.85 235.95 -3.20 264,582 116,967 +4,223
Dec13 130708 240.20 240.75 236.30 237.60 -2.75 104 1,795 +348
Mar14 130708 236.40 236.40 236.40 236.40 -3.20 0 388 +0
Total Volume and Open Interest 264,687 119,287 +4,571
GSCI(CME)
Jul13 130708 632.00 636.50 631.60 634.00 +1.40 604 8,294 -37
Aug13 130708 630.00 634.25 630.00 632.00 +1.50 192 1,546 +171
Sep13 130708 626.50 628.75 625.50 626.50 +0.50 1 0 -1
Total Volume and Open Interest 797 9,840 +133
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