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 July 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130712 1595.00 1610.00 1563.25 1563.25 -38.00 2,506 1,377 -1,567
Aug13 130712 1473.25 1478.00 1427.00 1429.00 -43.00 34,468 56,136 -2,180
Sep13 130712 1332.00 1338.75 1296.75 1298.25 -34.25 8,695 22,560 +1,215
Nov13 130712 1291.00 1297.00 1255.00 1257.25 -33.50 96,728 326,609 +1,127
Jan14 130712 1296.00 1301.00 1259.75 1261.75 -33.25 9,569 41,340 +1,367
Mar14 130712 1292.75 1298.00 1258.25 1260.25 -32.50 10,267 24,204 +2,970
May14 130712 1285.50 1290.00 1254.00 1255.75 -29.75 6,037 26,335 +1,220
Jul14 130712 1290.75 1290.75 1258.75 1260.25 -29.00 3,073 10,908 +911
Aug14 130712 1248.50 1277.50 1248.50 1248.50 -29.00 0 63 +0
Sep14 130712 1230.75 1259.75 1230.75 1230.75 -29.00 2 25 +0
Nov14 130712 1245.25 1249.00 1220.50 1221.25 -23.75 2,255 13,343 +256
Jan15 130712 1225.25 1249.00 1225.25 1225.25 -23.75 0 37 +0
Mar15 130712 1221.50 1245.25 1221.50 1221.50 -23.75 0 4 +0
May15 130712 1218.50 1242.25 1218.50 1218.50 -23.75      
Total Volume and Open Interest 173,600 523,292 +5,319
Soybean Meal(CBOT)
Jul13 130712 542.00 545.10 531.50 535.50 +9.80 925 1,193 -501
Aug13 130712 459.30 461.60 442.00 442.90 -15.10 27,189 54,061 +352
Sep13 130712 421.70 423.20 405.00 406.30 -14.60 10,049 33,425 +486
Oct13 130712 391.20 391.50 375.30 375.90 -14.30 4,589 21,271 +314
Dec13 130712 388.50 389.00 372.40 373.70 -14.40 41,933 157,912 +3,542
Jan14 130712 389.60 389.60 373.50 374.40 -14.50 1,883 9,124 +14
Mar14 130712 388.00 388.00 372.30 373.30 -14.70 2,410 8,448 +448
May14 130712 384.60 384.60 369.20 370.50 -13.40 877 5,995 +366
Jul14 130712 385.30 385.30 370.40 371.50 -13.10 297 2,514 -38
Aug14 130712 373.00 382.80 369.80 369.80 -13.00 11 107 -5
Total Volume and Open Interest 90,291 294,980 +5,028
Soybean Oil(CBOT)
Jul13 130712 46.10 46.10 46.09 46.09 -0.40 901 854 -708
Aug13 130712 46.48 46.75 46.01 46.22 -0.31 28,497 74,710 -3,259
Sep13 130712 46.32 46.57 45.84 46.17 -0.15 10,216 31,179 +862
Oct13 130712 45.93 46.18 45.50 45.88 -0.04 4,427 18,498 -568
Dec13 130712 45.70 45.99 45.37 45.75 +0.05 35,835 162,947 +506
Jan14 130712 45.79 45.89 45.46 45.83 +0.09 2,425 21,168 -11
Mar14 130712 46.14 46.14 45.63 45.98 +0.08 2,168 11,570 +247
May14 130712 46.04 46.14 45.78 46.11 +0.09 588 5,290 +133
Jul14 130712 46.13 46.27 45.89 46.24 +0.08 323 6,005 +23
Aug14 130712 46.05 46.25 46.04 46.25 +0.10 28 1,037 -3
Total Volume and Open Interest 85,612 336,355 -2,742
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130712 537.1 538.0 528.3 530.8 -6.3 10,115 99,821 +586
Jan14 130712 543.6 543.9 534.4 536.7 -6.2 3,164 11,186 +1,130
Mar14 130712 546.0 546.0 541.2 541.5 -6.5 899 2,913 +555
May14 130712 540.5 540.5 538.4 539.5 -6.1 216 868 +116
Total Volume and Open Interest 14,437 114,952 +2,429
Corn(CBOT)
Jul13 130712 718.00 726.50 700.50 701.50 -15.25 2,647 2,860 -1,720
Sep13 130712 560.00 560.75 543.50 545.50 -15.25 62,905 353,799 -4,762
Dec13 130712 526.50 527.00 507.00 509.25 -17.75 147,220 536,057 -8,437
Mar14 130712 538.00 539.00 519.25 521.50 -17.75 16,314 78,965 +1,841
May14 130712 545.50 546.75 526.75 529.00 -17.75 3,494 21,782 +235
Jul14 130712 552.00 553.00 533.50 535.50 -17.50 4,371 39,589 +488
Sep14 130712 546.75 549.75 534.25 535.00 -14.75 445 7,171 +108
Dec14 130712 547.00 548.00 532.00 534.75 -13.25 3,866 62,491 +762
Mar15 130712 546.25 555.25 542.00 542.00 -13.25 95 1,478 +61
May15 130712 545.00 558.25 545.00 545.00 -13.25 1 63 +0
Total Volume and Open Interest 241,449 1,108,507 -11,382
Wheat(CBOT)
Jul13 130712 685.75 685.75 675.50 675.50 -3.75 585 594 -331
Sep13 130712 683.00 687.75 679.75 681.00 -2.00 51,639 200,228 -2,371
Dec13 130712 696.75 701.25 692.50 693.75 -2.75 36,248 137,617 +5,193
Mar14 130712 710.25 714.00 704.50 705.50 -4.00 9,282 31,295 +711
May14 130712 713.75 719.50 712.00 712.75 -3.00 983 4,356 +146
Jul14 130712 712.75 714.75 708.00 709.25 -3.00 1,231 22,411 -241
Total Volume and Open Interest 100,290 407,136 +3,126
Wheat(KCBT)
Jul13 130712 728.25 728.25 711.50 712.75 +1.25 11 26 -65
Sep13 130712 708.50 714.50 706.50 708.50 unch 9,061 86,188 -118
Dec13 130712 727.00 732.00 723.50 724.25 -2.00 3,907 39,864 -329
Mar14 130712 740.00 744.50 736.00 737.00 -1.75 785 6,088 +259
May14 130712 745.00 750.25 744.00 744.50 -1.00 129 1,391 +56
Jul14 130712 742.50 745.00 741.00 742.00 -0.50 125 6,205 -10
Total Volume and Open Interest 14,028 140,091 -200
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130712 765.00 776.25 764.00 766.50 -0.75 2,554 19,780 +183
Dec13 130712 778.50 786.25 775.50 778.25 -0.50 1,040 11,238 +294
Mar14 130712 793.00 798.00 789.75 792.75 +0.75 100 2,664 -12
May14 130712 804.25 805.25 798.00 799.00 -1.75 27 841 +4
Total Volume and Open Interest 3,759 34,848 +486
Oats(CBOT)
Jul13 130712 390.00 393.25 390.00 390.00 -3.25 3 3 -2
Sep13 130712 356.25 357.25 352.00 352.25 -4.00 55 1,865 +0
Dec13 130712 347.00 348.50 340.50 341.50 -5.00 426 6,168 -49
Mar14 130712 351.50 351.50 347.50 348.25 -4.25 21 231 +9
Total Volume and Open Interest 505 8,269 -42
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130712 15.35 15.52 15.20 15.20 -0.18 520 8,740 +13
Nov13 130712 15.62 15.76 15.45 15.45 -0.17 47 2,320 -3
Jan14 130712 15.87 15.90 15.68 15.68 -0.18 1 245 +1
Total Volume and Open Interest 570 11,315 +11
Live Cattle(CME)
Aug13 130712 121.950 122.100 121.135 121.850 -0.080 28,111 86,064 -8,568
Oct13 130712 126.250 126.350 125.400 126.080 -0.350 21,056 88,242 +5,741
Dec13 130712 128.285 128.535 127.750 128.325 -0.125 10,944 61,143 +2,874
Feb14 130712 129.550 129.735 128.985 129.575 -0.055 3,642 22,126 +979
Apr14 130712 130.485 130.850 130.050 130.700 +0.100 1,837 13,212 +326
Jun14 130712 126.750 126.900 126.400 126.550 -0.350 369 3,150 +98
Total Volume and Open Interest 65,965 274,046 +1,454
Feeder Cattle(CME)
Aug13 130712 150.035 150.435 149.550 150.130 unch 2,854 17,172 -369
Sep13 130712 152.575 153.035 151.985 152.735 +0.185 1,790 6,714 +409
Oct13 130712 153.935 154.750 153.630 154.450 +0.265 630 3,683 +47
Nov13 130712 155.250 156.000 155.000 155.735 +0.355 707 2,535 -11
Jan14 130712 156.400 157.300 156.400 156.950 -0.200 394 1,675 +86
Mar14 130712 157.130 158.100 157.130 157.900 -0.350 124 352 +18
Apr14 130712 158.300 159.000 158.285 159.000 unch 125 151 +12
Total Volume and Open Interest 6,704 32,487 +234
Lean Hogs(CME)
Jul13 130712 102.035 102.200 101.800 102.100 -0.080 4,770 9,757 -1,034
Aug13 130712 95.180 95.230 94.350 94.900 -0.385 28,721 76,138 -7,136
Oct13 130712 83.885 84.400 83.500 84.200 -0.050 19,036 83,012 +4,912
Dec13 130712 81.035 81.450 80.680 81.350 -0.100 8,019 67,290 +1,974
Feb14 130712 83.200 83.500 82.850 83.430 -0.355 2,785 27,402 +667
Apr14 130712 84.580 84.900 84.230 84.850 -0.035 1,492 20,406 +198
May14 130712 88.885 89.400 88.885 89.400 unch 97 705 +93
Jun14 130712 91.450 91.850 91.200 91.850 -0.050 632 9,628 +307
Total Volume and Open Interest 65,696 297,083 +86
Class III Milk(CME)
Jul13 130712 17.35 17.41 17.34 17.36 -0.02 167 3,614 -40
Aug13 130712 17.80 17.89 17.60 17.65 -0.15 446 4,288 +97
Sep13 130712 18.44 18.46 18.28 18.32 -0.04 274 3,518 +20
Oct13 130712 18.39 18.40 18.29 18.31 -0.02 103 2,514 +61
Nov13 130712 18.12 18.12 18.10 18.10 -0.02 30 2,152 +5
Total Volume and Open Interest 1,106 20,679 +194
Cocoa(ICE)
Jul13 130712 2241 2241 2241 2241 -3 1 7 -3
Sep13 130712 2230 2260 2230 2236 -3 13,543 73,832 -810
Dec13 130712 2245 2272 2241 2246 -5 6,526 41,221 -442
Mar14 130712 2255 2280 2249 2254 -6 1,876 38,591 +10
May14 130712 2266 2269 2259 2261 -7 277 13,022 +46
Jul14 130712 2276 2276 2268 2268 -8 12 5,068 -2
Sep14 130712 2300 2300 2273 2276 -6 0 3,630 +0
Total Volume and Open Interest 22,235 175,872 -1,201
Coffee "C"(ICE)
Jul13 130712 120.40 120.40 119.15 119.15 -4.00 5 77 -4
Sep13 130712 123.40 124.40 118.75 119.40 -4.00 11,715 96,132 -851
Dec13 130712 126.20 127.10 121.50 122.20 -3.95 5,461 31,155 -53
Mar14 130712 129.15 129.85 124.35 124.90 -4.10 1,513 13,631 +238
May14 130712 130.80 131.60 126.25 126.85 -4.05 178 5,334 +70
Jul14 130712 131.50 131.50 128.00 128.55 -4.00 42 2,200 -4
Total Volume and Open Interest 18,971 152,024 -587
Orange Juice(ICE)
Sep13 130712 134.80 139.95 134.60 139.20 +3.80 622 14,513 -109
Nov13 130712 136.40 139.95 136.40 139.15 +3.65 126 2,686 +10
Jan14 130712 140.60 140.85 139.70 139.95 +3.60 157 1,031 +8
Mar14 130712 140.00 140.95 140.00 140.95 +3.60 71 656 +60
May14 130712 140.50 140.50 140.50 140.50 +3.60 0 65 +0
Jul14 130712 140.50 140.50 140.50 140.50 +3.60 0 20 +0
Total Volume and Open Interest 976 19,524 -31
Sugar #11(ICE)
Oct13 130712 16.16 16.19 16.03 16.06 -0.04 60,876 489,171 +913
Mar14 130712 16.97 16.98 16.81 16.85 -0.05 23,606 180,709 +5,265
May14 130712 16.97 16.97 16.83 16.86 -0.03 10,009 47,860 +364
Jul14 130712 16.87 16.94 16.82 16.85 -0.03 5,551 62,840 +997
Oct14 130712 17.13 17.14 17.04 17.07 unch 3,230 35,104 -40
Mar15 130712 17.59 17.59 17.49 17.53 +0.01 1,458 15,129 -296
May15 130712 17.56 17.56 17.53 17.54 +0.01 238 2,929 +103
Jul15 130712 17.56 17.56 17.55 17.55 +0.01 141 3,302 +31
Total Volume and Open Interest 105,831 843,557 +7,747
London Cocoa(LCE)
Jul13 130712 1524 1532 1511 1515 -5 17,757 17,524 -7,876
Sep13 130712 1549 1562 1537 1545 -4 13,760 51,564 -1,281
Dec13 130712 1542 1557 1532 1539 -3 13,546 68,444 +2,540
Mar14 130712 1534 1547 1524 1531 -4 3,393 62,885 -23
May14 130712 1539 1549 1526 1534 -2 133 15,368 +17
Jul14 130712 1551 1552 1530 1538 -3 19 5,980 +67
Sep14 130712 1555 1555 1541 1544 -2 2 2,782 +0
Total Volume and Open Interest 48,637 226,183 -6,547
London Sugar(LCE)
Oct13 130712 462.70 463.80 460.60 461.20 -0.70 6,161 29,054 +1,327
Dec13 130712 462.60 463.00 460.00 460.60 -1.20 1,771 9,592 +532
Mar14 130712 465.60 466.00 462.70 463.50 -1.90 908 8,774 -109
May14 130712 469.90 470.30 467.00 467.80 -1.30 624 3,766 +113
Aug14 130712 472.30 473.30 470.50 471.00 -0.40 125 1,846 +8
Total Volume and Open Interest 13,181 61,181 -969
Cotton(ICE)
Oct13 130712 85.20 85.20 84.42 85.13 -0.05 7 286 -4
Dec13 130712 84.76 85.32 84.18 85.08 +0.34 10,827 141,580 +1,252
Mar14 130712 83.65 84.21 83.16 83.91 +0.33 1,295 12,688 +352
May14 130712 83.35 83.79 82.92 83.44 +0.11 130 1,574 +11
Jul14 130712 83.46 83.49 82.82 83.25 +0.06 72 3,009 -14
Oct14 130712 79.86 79.86 79.86 79.86 -0.31      
Total Volume and Open Interest 12,388 160,687 +1,642
Lumber(CME)
Jul13 130712 300.5 305.2 295.5 296.5 -6.5 387 464 -280
Sep13 130712 315.8 318.9 313.5 316.0 -1.2 1,174 4,268 -110
Nov13 130712 320.0 321.0 314.5 315.8 -3.7 203 936 +98
Jan14 130712 325.5 330.0 324.0 325.0 -4.9 6 45 +1
Total Volume and Open Interest 1,770 5,736 -291
Crude Oil(NYM)
Aug13 130712 104.58 106.33 104.36 105.95 +1.04 404,821 179,841 -23,196
Sep13 130712 104.08 105.86 103.85 105.55 +1.17 218,084 296,863 +14,972
Oct13 130712 102.78 104.43 102.59 104.14 +1.13 87,778 104,177 +258
Nov13 130712 101.29 102.88 101.16 102.66 +1.07 59,585 74,871 -1,418
Dec13 130712 100.05 101.54 99.87 101.31 +0.98 154,317 210,596 -4,554
Jan14 130712 98.88 100.00 98.50 99.85 +0.93 45,279 54,558 +2,290
Feb14 130712 97.60 98.62 97.36 98.49 +0.85 23,997 40,445 +3,998
Mar14 130712 96.66 97.53 96.45 97.51 +0.81 32,004 57,609 +6,037
Apr14 130712 96.19 96.80 95.68 96.65 +0.73 14,569 29,690 +1,530
May14 130712 95.37 96.04 95.37 96.04 +0.65 16,218 31,877 -325
Jun14 130712 94.64 95.61 94.60 95.50 +0.59 46,137 121,611 +763
Jul14 130712 94.51 94.85 94.46 94.85 +0.55 5,340 37,461 +1,015
Aug14 130712 93.86 94.18 93.86 94.18 +0.50 2,146 21,491 +617
Sep14 130712 93.29 93.57 93.29 93.57 +0.45 4,029 34,360 +507
Oct14 130712 92.75 93.04 92.75 93.04 +0.41 2,244 21,985 +558
Nov14 130712 92.35 92.61 92.35 92.61 +0.38 1,486 21,890 +355
Total Volume and Open Interest 1,182,514 1,826,088 +7,884
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130712 104.525 106.325 104.375 105.950 +1.050 9,440 2,526 +46
Sep13 130712 104.025 105.850 103.900 105.550 +1.175 908 1,026 -49
Oct13 130712 102.875 104.300 102.875 104.150 +1.150 166 389 -18
Nov13 130712 102.225 102.800 101.800 102.650 +1.050 55 142 +9
Dec13 130712 100.675 101.425 100.525 101.300 +0.975 32 82 +16
Jan14 130712 99.850 99.850 99.850 99.850 +0.925 22 34 +18
Feb14 130712 98.500 98.500 98.500 98.500 +0.850 8 4 -4
Mar14 130712 97.500 97.500 97.500 97.500 +0.800 0 8 +0
Apr14 130712 96.650 96.650 96.650 96.650 +0.725 0 1 +0
Total Volume and Open Interest 10,643 4,330 +18
Heating Oil(NYM)
Aug13 130712 299.46 304.18 298.95 302.94 +3.44 53,150 69,099 -5,380
Sep13 130712 299.58 304.22 299.23 303.08 +3.21 30,706 63,923 +887
Oct13 130712 299.67 304.10 299.67 303.09 +2.92 15,153 30,265 +815
Nov13 130712 300.57 304.11 299.72 303.13 +2.76 7,135 16,613 -384
Dec13 130712 299.92 304.15 299.60 303.13 +2.61 15,784 42,432 -1,145
Jan14 130712 300.16 304.10 300.00 303.16 +2.37 3,530 11,367 +355
Feb14 130712 302.19 303.26 302.12 302.83 +2.09 1,087 5,321 +357
Mar14 130712 299.51 302.50 299.51 301.59 +1.85 734 6,150 +134
Apr14 130712 298.62 300.10 298.62 299.52 +1.70 622 11,088 +38
May14 130712 297.55 297.55 297.55 297.55 +1.57 464 2,134 -25
Jun14 130712 295.19 296.46 295.19 295.68 +1.43 712 15,370 +9
Jul14 130712 295.00 295.00 294.62 294.62 +1.27 25 1,055 +8
Aug14 130712 293.82 294.10 293.82 293.82 +1.12 7 539 +6
Sep14 130712 293.21 293.49 293.21 293.21 +1.04 1 329 +0
Total Volume and Open Interest 129,523 285,029 -4,180
Gasoline(NYMEX)
Aug13 130712 303.41 314.55 303.41 311.75 +9.61 77,023 61,945 -6,643
Sep13 130712 298.54 305.95 297.55 304.39 +7.29 59,682 72,497 +5,831
Oct13 130712 280.94 286.41 280.74 285.90 +5.73 32,834 37,935 -1,894
Nov13 130712 275.56 280.44 275.04 280.00 +4.90 20,783 34,185 -189
Dec13 130712 271.46 276.40 271.43 276.14 +4.35 17,070 23,605 -748
Jan14 130712 270.40 274.29 270.26 274.25 +3.95 5,673 10,975 -328
Feb14 130712 270.13 273.93 270.01 273.93 +3.58 2,069 3,285 +139
Mar14 130712 271.00 274.83 270.90 274.83 +3.60 1,723 6,144 +148
Apr14 130712 286.17 288.68 285.62 288.68 +3.20 430 3,344 -59
May14 130712 286.48 287.12 286.48 286.48 +2.50 564 2,549 +21
Total Volume and Open Interest 218,688 260,350 -3,499
e-miNY RBOB Gasoline(NYM)
Aug13 130712 311.80 311.80 311.75 311.80 +9.70      
Sep13 130712 304.40 304.40 304.39 304.40 +7.30      
Oct13 130712 285.90 285.90 285.90 285.90 +5.70      
Nov13 130712 280.00 280.00 280.00 280.00 +4.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130712 3.614 3.692 3.600 3.644 +0.031 104,596 138,321 -10,330
Sep13 130712 3.615 3.689 3.605 3.644 +0.030 42,548 250,828 +3,799
Oct13 130712 3.628 3.702 3.620 3.658 +0.029 26,286 162,706 +4,515
Nov13 130712 3.702 3.778 3.693 3.737 +0.032 11,477 85,535 +330
Dec13 130712 3.870 3.941 3.870 3.905 +0.033 8,767 54,829 +234
Jan14 130712 3.964 4.016 3.963 3.980 +0.032 15,530 142,925 +1,379
Feb14 130712 3.984 4.012 3.964 3.983 +0.033 1,637 28,077 +96
Mar14 130712 3.944 3.972 3.937 3.948 +0.031 7,701 88,142 +955
Apr14 130712 3.844 3.905 3.844 3.879 +0.034 7,188 119,512 +773
May14 130712 3.877 3.910 3.877 3.896 +0.034 906 24,516 +43
Jun14 130712 3.895 3.949 3.895 3.928 +0.033 749 21,488 +100
Jul14 130712 3.965 3.983 3.960 3.963 +0.033 495 15,817 +130
Aug14 130712 3.983 4.000 3.981 3.981 +0.033 613 14,849 +421
Sep14 130712 3.997 3.997 3.984 3.984 +0.033 572 17,124 -372
Oct14 130712 4.017 4.027 3.999 4.005 +0.033 926 65,335 +189
Nov14 130712 4.094 4.111 4.087 4.087 +0.033 447 20,510 +205
Total Volume and Open Interest 231,229 1,382,573 +2,468
Brent Crude Oil(ICE)
Aug13 130712 107.33 109.14 107.28 108.81 +1.08 199,651 128,212 -23,833
Sep13 130712 106.64 108.20 106.61 107.93 +0.89 203,800 286,843 +8,723
Oct13 130712 106.02 107.50 106.00 107.27 +0.85 106,108 197,083 +21,779
Nov13 130712 105.51 106.89 105.48 106.72 +0.81 55,793 77,431 +9,267
Dec13 130712 104.99 106.34 104.94 106.16 +0.79 117,485 197,257 -735
Jan14 130712 104.75 105.72 104.57 105.62 +0.76 21,009 58,365 +3,391
Feb14 130712 104.22 105.08 104.05 105.02 +0.71 11,650 31,712 +2,746
Mar14 130712 103.69 104.49 103.38 104.40 +0.65 23,961 50,357 +8,850
Apr14 130712 103.27 103.89 103.07 103.82 +0.59 6,164 43,621 +1,724
May14 130712 103.25 103.25 103.25 103.25 +0.52 5,012 19,429 +846
Jun14 130712 101.93 102.78 101.93 102.70 +0.46 30,405 95,263 +3,996
Jul14 130712 102.04 102.20 102.04 102.20 +0.43 1,801 16,390 +531
Aug14 130712 101.67 101.67 101.67 101.67 +0.41 1,226 22,732 -27
Sep14 130712 101.10 101.10 101.10 101.10 +0.40 1,537 26,651 +463
Total Volume and Open Interest 839,631 1,600,147 +54,321
Gas Oil(ICE)
Aug13 130712 908.00 919.00 905.75 916.25 +6.75 78,551 129,373 +1,505
Sep13 130712 907.00 919.25 906.25 916.75 +6.75 57,254 112,450 +3,181
Oct13 130712 907.25 918.25 905.75 916.00 +6.25 34,543 66,670 -3,362
Nov13 130712 905.00 915.25 905.00 913.25 +5.50 18,178 36,309 -217
Dec13 130712 902.00 912.25 901.00 910.25 +5.00 27,999 69,038 -437
Jan14 130712 901.75 909.75 901.00 908.00 +4.50 1,984 24,356 +178
Feb14 130712 899.00 906.00 899.00 905.25 +4.50 1,630 25,182 +178
Mar14 130712 896.25 902.50 895.50 901.50 +4.50 1,899 17,627 +424
Apr14 130712 891.50 896.50 891.50 896.50 +4.25 793 11,332 +320
May14 130712 887.00 891.50 887.00 891.50 +4.00 536 10,243 +180
Total Volume and Open Interest 248,866 593,871 -11,173
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130712 2.480 2.480 2.443 2.449 -0.020 410 1,293 -168
Sep13 130712 2.327 2.327 2.295 2.300 -0.017 195 2,645 -21
Oct13 130712 2.077 2.078 2.047 2.050 -0.013 201 1,971 +57
Nov13 130712 1.960 1.960 1.927 1.935 -0.020 194 1,102 +43
Dec13 130712 1.923 1.923 1.885 1.889 -0.030 161 1,732 +41
Jan14 130712 1.890 1.890 1.870 1.870 -0.030 77 637 +56
Feb14 130712 1.922 1.923 1.867 1.867 -0.030 49 115 +36
Total Volume and Open Interest 1,287 9,557 +44
WTI Crude Oil(ICE)
Aug13 130712 104.45 106.32 104.44 105.95 +1.04 71,369 53,699 -11,646
Sep13 130712 103.97 105.80 103.90 105.55 +1.17 61,750 87,041 +15,644
Oct13 130712 103.00 104.31 102.84 104.14 +1.13 34,120 55,175 +5,884
Nov13 130712 101.40 102.70 101.36 102.66 +1.07 19,769 32,138 +2,292
Dec13 130712 100.39 101.37 100.10 101.31 +0.98 62,212 120,289 -1,646
Jan14 130712 99.23 99.91 99.20 99.85 +0.93 14,949 23,181 +6,308
Feb14 130712 97.90 98.51 97.90 98.49 +0.85 5,876 9,490 +2,819
Mar14 130712 96.66 97.51 96.66 97.51 +0.81 12,225 24,167 +9,572
Apr14 130712 96.25 96.65 96.25 96.65 +0.73 3,486 7,575 +588
May14 130712 96.04 96.04 96.04 96.04 +0.65 3,408 6,578 +1,295
Jun14 130712 94.94 95.50 94.77 95.50 +0.59 13,409 39,546 +4,218
Jul14 130712 94.85 94.85 94.85 94.85 +0.55 1,147 5,583 -4
Aug14 130712 94.18 94.18 94.18 94.18 +0.50 41 3,501 -8
Sep14 130712 93.57 93.57 93.57 93.57 +0.45 48 10,519 +10
Oct14 130712 93.04 93.04 93.04 93.04 +0.41 17 4,222 -2
Nov14 130712 92.61 92.61 92.61 92.61 +0.38 18 4,129 +7
Total Volume and Open Interest 325,453 627,964 +44,348
US Dollar Index(ICE)
Sep13 130712 82.930 83.400 82.885 83.162 +0.247 51,057 68,655 -288
Dec13 130712 83.200 83.530 83.150 83.368 +0.247 27 537 +0
Mar14 130712 83.582 83.582 83.582 83.582 +0.247      
Total Volume and Open Interest 51,084 69,192 -288
Australian Dollar(CME)
Sep13 130712 91.33 91.47 89.57 90.16 -1.18 140,749 188,974 +11,018
Dec13 130712 90.40 90.89 89.10 89.61 -1.18 156 587 +25
Mar14 130712 89.12 90.27 89.12 89.12 -1.15 0 74 +0
Total Volume and Open Interest 140,905 189,638 +11,043
British Pound(CME)
Sep13 130712 151.79 151.82 150.69 150.96 -0.88 130,479 145,226 +1,153
Dec13 130712 151.72 151.76 150.77 150.88 -0.88 118 445 +47
Mar14 130712 151.65 151.69 150.81 150.81 -0.88 18 381 +6
Total Volume and Open Interest 130,615 146,239 +1,206
Canadian Dollar(CME)
Sep13 130712 96.26 96.37 95.95 96.06 -0.16 66,767 134,520 +1,253
Dec13 130712 96.03 96.13 95.76 95.86 -0.16 133 5,639 +19
Mar14 130712 95.85 95.85 95.66 95.66 -0.16 56 924 +4
Jun14 130712 95.73 95.73 95.40 95.46 -0.17 4 275 -4
Total Volume and Open Interest 66,961 141,378 +1,272
Japanese Yen(CME)
Sep13 130712 101.04 101.37 100.33 100.65 -0.33 171,982 183,124 -614
Dec13 130712 101.05 101.30 100.61 100.71 -0.34 184 1,341 +10
Mar14 130712 100.86 101.15 100.82 100.82 -0.33 52 140 +0
Total Volume and Open Interest 172,219 184,645 -604
Swiss Franc(CME)
Sep13 130712 105.65 106.00 105.17 105.69 -0.04 42,536 46,415 +7,009
Dec13 130712 105.31 106.10 105.31 105.79 -0.04 2 33 +2
Mar14 130712 105.92 105.96 105.92 105.92 -0.04      
Total Volume and Open Interest 42,538 46,448 +7,011
EuroFX(CME)
Sep13 130712 130.99 131.03 130.03 130.63 -0.38 299,164 220,680 -2,407
Dec13 130712 131.08 131.08 130.11 130.69 -0.38 290 1,888 -4
Mar14 130712 130.97 131.15 130.77 130.77 -0.38 0 51 +0
Total Volume and Open Interest 299,457 222,643 -2,408
Mexican Peso(CME)
Jul13 130712 777.50 781.50 777.50 778.75 -2.75 0 1 +0
Aug13 130712 779.50 779.50 776.75 776.75 -2.75 1 1 +1
Total Volume and Open Interest 41,693 68,987 +436
Brazilian Real(CME)
Aug13 130712 438.90 440.10 438.55 438.80 -1.50 231 3,788 -76
Sep13 130712 437.70 437.70 436.00 436.00 -1.55 177 8,059 -2
Oct13 130712 433.50 435.00 433.50 433.50 -1.50 0 39 +0
Nov13 130712 430.85 432.40 430.85 430.85 -1.55 0 9,232 +0
Total Volume and Open Interest 408 27,713 -78
30-Year T-Bonds(CBOT)
Sep13 130712 134~040 135~010 133~280 133~300 -0~090 273,100 581,677 +5,957
Dec13 130712 132~280 133~160 132~150 132~150 -0~090 142 375 +78
Mar14 130712 132~150 132~240 132~150 132~150 -0~090      
Total Volume and Open Interest 273,242 582,052 +6,035
10-Year T-Notes(CBOT)
Sep13 130712 126~080 126~255 126~020 126~030 -0~070 1,149,948 2,192,757 -31,749
Dec13 130712 125~235 125~270 125~075 125~075 -0~070 4,889 6,904 +4,462
Mar14 130712 125~075 125~145 125~075 125~075 -0~070      
Total Volume and Open Interest 1,154,837 2,199,661 -27,287
5-Year T-Notes(CBOT)
Sep13 130712 121~022 121~104 120~280 120~284 -0~062 622,420 1,557,161 +22,922
Dec13 130712 120~130 120~134 120~012 120~012 -0~056 1,279 1,214 +683
Total Volume and Open Interest 623,699 1,558,375 +23,605
2 Year T-Notes(CBOT)
Sep13 130712 110~022 110~032 110~004 110~006 -0~010 134,344 765,669 -1,875
Dec13 130712 109~312 109~312 109~276 109~276 -0~010 1 7 +1
Mar14 130712 109~276 109~286 109~276 109~276 -0~010      
Total Volume and Open Interest 134,345 765,676 -1,874
Eurodollars(CME)
Sep13 130712 99.705 99.710 99.695 99.700 unch 77,622 787,990 +2,517
Dec13 130712 99.660 99.665 99.635 99.640 -0.010 96,246 819,534 -2,891
Mar14 130712 99.595 99.610 99.565 99.570 -0.025 115,494 719,135 -5,679
Jun14 130712 99.535 99.550 99.495 99.500 -0.030 149,314 715,549 -2,538
Sep14 130712 99.455 99.480 99.410 99.415 -0.035 175,285 695,167 -9,542
Dec14 130712 99.350 99.375 99.295 99.305 -0.040 201,757 729,236 -5,327
Mar15 130712 99.205 99.240 99.155 99.160 -0.040 166,031 538,098 -7,743
Jun15 130712 99.020 99.070 98.970 98.975 -0.040 195,021 693,954 +10,953
Sep15 130712 98.800 98.850 98.745 98.750 -0.045 180,959 508,859 -1,183
Dec15 130712 98.550 98.610 98.490 98.500 -0.045 188,053 530,898 +4,629
Mar16 130712 98.285 98.360 98.230 98.235 -0.050 151,455 393,951 -9,365
Jun16 130712 98.025 98.105 97.975 97.975 -0.050 148,135 274,407 -11,673
Sep16 130712 97.770 97.850 97.715 97.715 -0.050 100,510 263,317 -6,447
Dec16 130712 97.525 97.605 97.465 97.470 -0.050 89,473 158,921 +939
Mar17 130712 97.295 97.380 97.235 97.240 -0.050 73,084 204,754 +2,347
Jun17 130712 97.065 97.155 97.005 97.010 -0.050 65,311 153,633 +481
Sep17 130712 96.865 96.940 96.795 96.800 -0.055 41,894 115,327 +1,479
Dec17 130712 96.660 96.745 96.595 96.600 -0.055 51,759 115,724 -2,262
Total Volume and Open Interest 2,339,012 8,703,516 -37,187
Ultra T-Bond(CBOT)
Sep13 130712 144~07 145~09 143~27 143~29 -0~13 49,641 377,796 +615
Dec13 130712 142~14 142~29 142~14 142~14 -0~15 0 2 +0
Mar14 130712 142~14 142~29 142~14 142~14 -0~15      
Total Volume and Open Interest 49,641 377,798 +615
30 Day Federal Funds(CBOT)
Jul13 130712 99.900 99.902 99.900 99.900 unch 299 39,798 -238
Aug13 130712 99.895 99.900 99.895 99.895 unch 555 32,675 -371
Sep13 130712 99.885 99.890 99.885 99.885 unch 379 25,709 -217
Oct13 130712 99.880 99.885 99.875 99.880 unch 1,254 14,831 -166
Nov13 130712 99.870 99.875 99.870 99.870 unch 1,478 17,824 +479
Dec13 130712 99.865 99.865 99.860 99.860 unch 169 18,983 +22
Total Volume and Open Interest 28,766 299,601 -2,198
3-Mth Euro-Yen(CME)
Sep13 130712 99.770 99.770 99.770 99.770 unch      
Dec13 130712 99.770 99.770 99.770 99.770 unch      
Mar14 130712 99.753 99.753 99.753 99.753 unch      
Jun14 130712 99.753 99.753 99.753 99.753 unch      
Sep14 130712 99.760 99.760 99.760 99.760 unch      
Dec14 130712 99.755 99.755 99.755 99.755 unch      
Mar15 130712 99.635 99.635 99.635 99.635 unch      
Jun15 130712 99.495 99.495 99.495 99.495 unch      
Sep15 130712 99.355 99.355 99.355 99.355 unch      
Dec15 130712 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130712 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130712 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130712 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130712 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130712 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130712 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130712 99.64 99.64 99.64 99.64 unch      
Jun15 130712 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130712 143.00 143.24 142.93 143.20 +0.20 1,588 16,178 -452
Dec13 130712 142.13 142.13 142.13 142.13 +2.89      
Mar14 130712 141.51 141.51 141.51 141.51 +4.36      
Total Volume and Open Interest 1,588 16,178 -452
Euro-Bund(EUREX)
Sep13 130712 143.10 143.84 143.09 143.64 +0.71 563,498 918,622 +776
Dec13 130712 141.21 141.90 141.21 141.72 +0.69 14 600 +7
Mar14 130712 141.72 141.72 141.72 141.72 +0.69      
Total Volume and Open Interest 563,512 919,222 +783
Euro-Bobl(EUREX)
Sep13 130712 126.15 126.43 126.15 126.30 +0.24 383,832 817,945 -1,675
Dec13 130712 124.50 124.64 124.50 124.58 +0.24 8 2,168 +0
Mar14 130712 124.58 124.58 124.58 124.58 +0.24      
Total Volume and Open Interest 383,840 820,113 -1,675
3-Mth Euribor(EUREX)
Sep13 130712 99.750 99.750 99.750 99.750 unch 0 2,427 +0
Dec13 130712 99.700 99.700 99.700 99.700 -0.005 0 1,655 +0
Mar14 130712 99.640 99.640 99.640 99.640 -0.010 200 1,782 +200
Total Volume and Open Interest 211 20,802 +209
Long Gilt(LIFFE)
Sep13 130712 112~20 113~10 112~19 113~03 +0~21 157,322 272,636 -2,426
Dec13 130712 112~07 112~07 112~07 112~07 +0~21 1 1 +0
Total Volume and Open Interest 157,323 272,637 -2,426
3-Mth Short Sterling(LIFFE)
Sep13 130712 99.46 99.47 99.45 99.45 -0.01 44,260 268,878 -9,792
Dec13 130712 99.41 99.43 99.39 99.40 -0.02 90,478 272,141 -11,692
Mar14 130712 99.37 99.39 99.34 99.36 -0.02 77,685 284,929 +4,663
Jun14 130712 99.35 99.36 99.30 99.32 -0.02 85,181 268,906 -4,563
Sep14 130712 99.30 99.32 99.26 99.28 -0.02 86,481 251,545 +5,019
Dec14 130712 99.24 99.26 99.21 99.23 -0.01 86,925 267,650 -14,417
Total Volume and Open Interest 771,162 2,428,869 -26,373
3-Mth Euribor(LIFFE)
Sep13 130712 99.745 99.755 99.740 99.750 unch 84,914 459,093 +2,271
Dec13 130712 99.700 99.710 99.685 99.700 -0.005 128,744 578,623 +2,284
Mar14 130712 99.655 99.665 99.625 99.640 -0.010 108,050 428,892 -4,845
Total Volume and Open Interest 1,131,214 4,054,986 -2,219
3-Mth Aus T-Bills(SFE)
Sep13 130712 97.37 97.41 97.36 97.40 +0.02 35,288 207,038 -1,425
Dec13 130712 97.47 97.52 97.45 97.51 +0.03 32,848 212,667 -414
Mar14 130712 97.46 97.50 97.43 97.49 +0.02 31,404 161,795 +117
Jun14 130712 97.36 97.39 97.32 97.38 +0.01 22,277 104,396 +1,160
Sep14 130712 97.17 97.21 97.16 97.21 +0.01 9,028 81,111 +922
Dec14 130712 97.00 97.01 96.96 97.01 unch 5,679 69,147 -809
Mar15 130712 96.79 96.81 96.76 96.81 unch 5,602 43,159 +1,435
Jun15 130712 96.58 96.62 96.57 96.62 unch 2,535 14,155 +1,382
Sep15 130712 96.41 96.45 96.41 96.45 +0.01 7 941 +5
Dec15 130712 96.27 96.30 96.27 96.30 +0.01 4 529 -1
Total Volume and Open Interest 144,672 895,153 +2,372
10-Year Aus T-Bonds(SFE)
Sep13 130712 96.24 96.27 96.18 96.26 unch 66,491 446,152 +6,266
Dec13 130712 96.26 96.26 96.26 96.26 unch      
Total Volume and Open Interest 66,491 446,152 +6,266
3-Year Aus T-Bonds(SFE)
Sep13 130712 97.28 97.30 97.25 97.30 unch 180,866 582,357 +63,300
Dec13 130712 97.30 97.30 97.30 97.30 unch      
Total Volume and Open Interest 180,866 582,357 +63,300
Gold(CMX)
Aug13 130712 1284.9 1287.4 1266.4 1277.6 -2.3 190,149 186,503 -10,677
Oct13 130712 1286.1 1287.5 1267.8 1278.7 -2.3 1,557 21,029 +336
Dec13 130712 1287.2 1289.1 1269.0 1279.6 -2.4 19,351 122,500 +4,736
Feb14 130712 1286.3 1287.1 1271.7 1280.7 -2.4 2,005 21,781 +398
Apr14 130712 1283.5 1288.0 1273.0 1281.9 -2.3 782 15,425 +34
Jun14 130712 1290.7 1290.7 1274.6 1283.1 -2.3 339 11,794 -49
Aug14 130712 1284.4 1284.4 1284.4 1284.4 -2.3 2 1,975 -2
Oct14 130712 1285.8 1285.8 1285.8 1285.8 -2.3 2 847 +0
Dec14 130712 1287.4 1287.4 1287.4 1287.4 -2.2 282 11,735 +137
Feb15 130712 1289.1 1289.1 1289.1 1289.1 -2.1 0 11 +0
Apr15 130712 1290.9 1290.9 1290.9 1290.9 -2.1      
Jun15 130712 1292.8 1292.8 1292.8 1292.8 -2.1 119 9,093 +2
Total Volume and Open Interest 216,618 427,915 -3,659
Silver(CMX)
Jul13 130712 2007.5 2013.5 1962.0 1977.9 -16.4 165 1,075 -182
Sep13 130712 2012.5 2019.0 1962.0 1979.2 -16.4 36,747 79,051 -611
Dec13 130712 2020.0 2020.0 1969.0 1984.1 -16.5 1,420 26,898 -112
Mar14 130712 1993.5 1993.5 1989.1 1989.1 -16.6 471 3,135 +219
May14 130712 1992.3 1992.3 1992.3 1992.3 -16.6 397 3,779 -389
Jul14 130712 1995.5 1995.5 1995.5 1995.5 -16.6 78 2,791 -24
Sep14 130712 2007.0 2007.0 1998.6 1998.6 -16.6 130 1,051 +5
Total Volume and Open Interest 39,810 132,702 -1,149
Platinum(NYMEX)
Jul13 130712 1415.0 1415.0 1409.6 1409.6 -11.5 12 216 -11
Oct13 130712 1407.3 1418.1 1398.1 1406.9 -0.7 5,543 58,323 +295
Jan14 130712 1417.7 1417.9 1405.3 1409.2 -0.7 66 3,365 +40
Apr14 130712 1410.9 1410.9 1410.9 1410.9 -0.7 0 5 +0
Total Volume and Open Interest 5,621 61,917 +324
Palladium(NYMEX)
Sep13 130712 720.75 724.90 710.30 722.90 +4.70 3,303 31,522 -309
Dec13 130712 718.25 724.60 718.20 724.60 +4.65 24 2,590 +8
Mar14 130712 725.75 725.75 725.75 725.75 +4.75 0 125 +0
Total Volume and Open Interest 3,327 34,239 -304
Copper(CMX)
Jul13 130712 318.15 319.10 315.50 317.05 -1.30 324 2,205 -156
Sep13 130712 317.75 319.35 313.60 315.50 -2.25 55,381 110,494 -1,629
Dec13 130712 319.15 320.00 314.75 316.55 -2.10 5,996 30,764 -1
Mar14 130712 318.65 318.65 316.60 317.40 -1.95 2,815 9,907 +206
May14 130712 317.95 319.30 317.95 318.20 -1.90 104 1,611 +9
Total Volume and Open Interest 65,208 167,555 -1,553
DJIA Index(CBOT)
Sep13 130712 15384 15430 15362 15369 -24 290 6,637 +98
Dec13 130712 15294 15318 15294 15294 -24 0 2 +0
Mar14 130712 15199 15223 15199 15199 -24      
Jun14 130712 15130 15154 15130 15130 -24      
Total Volume and Open Interest 290 6,639 +98
E-mini DJIA Index(CBOT)
Sep13 130712 15385 15433 15347 15369 -24 138,627 108,130 +2,674
Dec13 130712 15360 15360 15280 15294 -24 0 222 +0
Mar14 130712 15199 15199 15199 15199 -24 0 2 +0
Jun14 130712 15130 15130 15130 15130 -24      
Total Volume and Open Interest 138,627 108,354 +2,674
S & P 500(CME)
Sep13 130712 1670.40 1674.20 1666.60 1670.30 +0.20 9,184 156,569 -1,442
Dec13 130712 1663.90 1665.60 1663.10 1663.90 +0.30 0 2,988 +0
Mar14 130712 1658.00 1659.20 1656.70 1657.50 +0.30 0 12 +0
Jun14 130712 1650.50 1652.20 1649.70 1650.50 +0.30      
Total Volume and Open Interest 9,184 159,569 -1,442
S & P 500 E-Mini(Globex)
Sep13 130712 1669.00 1674.25 1666.25 1670.25 +0.25 1,460,004 2,721,338 +20,827
Dec13 130712 1663.50 1667.25 1660.25 1664.00 +0.50 4,426 22,265 +1,145
Total Volume and Open Interest 1,464,633 2,745,834 +22,158
NASDAQ 100(CME)
Sep13 130712 3055.00 3072.00 3049.00 3062.00 +7.00 276 4,824 +25
Dec13 130712 3056.00 3063.00 3049.00 3056.00 +7.00      
Mar14 130712 3049.80 3049.80 3042.80 3049.80 +7.00      
Total Volume and Open Interest 276 4,824 +25
NASDAQ 100 E-Mini(Globex)
Sep13 130712 3053.00 3070.50 3049.30 3062.00 +7.00 198,676 329,335 +9,434
Dec13 130712 3042.00 3056.00 3042.00 3056.00 +7.00 0 31 +0
Total Volume and Open Interest 198,676 329,453 +9,434
S & P Midcap 400(CME)
Sep13 130712 1217.50 1217.50 1214.50 1217.50 +2.40 1 1,020 +0
Dec13 130712 1215.50 1215.50 1213.10 1215.50 +2.40      
Mar14 130712 1213.50 1213.50 1211.10 1213.50 +2.40      
Total Volume and Open Interest 1 1,020 +0
Volatility Index(CBOE)
Jul13 130712 14.40 14.77 14.32 14.65 +0.15 56,859 73,263 -15,932
Aug13 130712 15.90 16.20 15.83 16.20 +0.15 53,968 121,355 +7,986
Sep13 130712 17.10 17.30 16.90 17.30 +0.10 15,741 47,174 +2,159
Oct13 130712 17.80 18.10 17.68 18.05 +0.15 7,979 27,643 +26
Total Volume and Open Interest 147,085 337,696 -5,468
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130712 14700 14725 14520 14620 -5 17,873 63,285 +613
Dec13 130712 14710 14710 14710 14710 -5 0 28 +0
Total Volume and Open Interest 17,873 63,315 +613
Nikkei 225(SGX)
Sep13 130712 14470 14590 14350 14500 +60 118,317 219,372 -3,890
Dec13 130712 14440 14455 14440 14440 +65 2 31,465 +0
Mar14 130712 14430 14430 14430 14430 +65 0 26 +0
Total Volume and Open Interest 123,835 296,846 -4,819
CAC 40(EURONEXT)
Jul13 130712 3877.0 3887.5 3845.0 3855.0 -14.5 85,165 287,138 -870
Aug13 130712 3883.5 3887.0 3847.5 3855.5 -14.5 5,400 16,736 +13,488
Sep13 130712 3875.5 3885.0 3846.5 3855.5 -14.5 864 25,559 -80
Total Volume and Open Interest 91,434 329,472 +12,538
Hang Seng Index(HKFE)
Jul13 130712 21517 21528 21200 21209 -203 89,452 90,182 -2,088
Aug13 130712 21409 21476 21160 21168 -197 1,291 3,536 -47
Sep13 130712 21376 21376 21078 21088 -194 593 4,403 +434
Total Volume and Open Interest 91,792 102,002 -1,391
DAX(EUREX)
Sep13 130712 8181.5 8245.0 8176.5 8206.5 +45.0 86,027 135,724 -643
Dec13 130712 8184.5 8250.0 8184.5 8212.5 +45.0 155 3,833 +97
Mar14 130712 8202.5 8256.5 8199.5 8223.5 +45.0 15 106 +2
Total Volume and Open Interest 86,197 139,663 -544
FT-SE 100(EURONEXT)
Sep13 130712 6513.50 6537.00 6490.50 6499.00 -5.50 93,014 638,198 +549
Dec13 130712 6483.00 6500.00 6467.00 6472.50 -5.50 39 1,210 +3
Mar14 130712 6422.50 6422.50 6422.50 6422.50 -5.00 0 25 +0
Total Volume and Open Interest 93,053 640,067 +1,186
SPI 200(SFE)
Sep13 130712 4921.0 4977.0 4918.0 4936.0 +20.0 27,770 240,736 -595
Dec13 130712 4943.0 4943.0 4933.0 4933.0 +20.0 40 3,474 +1
Mar14 130712 4895.0 4895.0 4895.0 4895.0 +20.0 23 2,998 +2
Total Volume and Open Interest 27,858 248,061 -600
FTSE MIB(ISE)
Sep13 130712 15715.00 15730.00 15390.00 15444.00 -226.00 15,671 29,698 +280
Dec13 130712 15580.00 15615.00 15310.00 15357.00 -223.00 45 192 +7
Mar14 130712 15362.00 15362.00 15362.00 15362.00 -213.00      
Total Volume and Open Interest 15,716 29,890 +287
KOSPI 200(KFE)
Sep13 130712 244.05 245.45 242.55 243.45 -0.75 250,298 117,177 +913
Dec13 130712 245.35 245.45 244.35 244.50 -1.40 191 2,206 +14
Mar14 130712 244.00 244.00 244.00 244.00 -0.20 18 396 -1
Total Volume and Open Interest 250,509 119,975 +925
GSCI(CME)
Jul13 130712 647.00 648.00 643.95 646.75 +2.75 1,997 3,223 -1,220
Aug13 130712 644.10 645.00 641.45 644.00 +2.50 1,940 6,934 +1,537
Sep13 130712 637.75 638.50 635.45 637.75 +2.25      
Total Volume and Open Interest 3,937 10,157 +317
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