Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130718 1475.00 1477.50 1458.50 1469.25 -8.25 33,964 48,391 -2,614
Sep13 130718 1326.00 1328.25 1309.00 1316.25 -13.00 8,242 24,398 +754
Nov13 130718 1278.50 1282.25 1259.00 1265.75 -17.75 108,343 325,794 +687
Jan14 130718 1280.00 1288.50 1264.25 1271.00 -17.50 9,271 45,655 +1,617
Mar14 130718 1276.75 1285.25 1263.75 1268.75 -16.50 6,414 25,440 +1,332
May14 130718 1275.00 1279.00 1258.50 1263.75 -15.00 4,108 27,675 +467
Jul14 130718 1269.75 1282.50 1264.25 1267.00 -15.50 1,364 11,110 +342
Aug14 130718 1264.00 1270.75 1255.25 1255.25 -15.50 0 63 +0
Sep14 130718 1242.00 1255.75 1242.00 1242.00 -13.75 0 25 +0
Nov14 130718 1234.00 1242.25 1225.00 1233.00 -6.25 775 13,832 +296
Jan15 130718 1236.75 1243.00 1236.75 1236.75 -6.25 1 38 +1
Mar15 130718 1233.00 1239.25 1233.00 1233.00 -6.25 0 4 +0
May15 130718 1230.00 1236.25 1230.00 1230.00 -6.25 0 1 +0
Jul15 130718 1230.25 1239.50 1230.25 1233.25 -6.25 0 31 +0
Total Volume and Open Interest 172,489 522,786 +2,889
Soybean Meal(CBOT)
Aug13 130718 469.10 471.50 463.40 470.40 +1.30 24,387 52,654 +381
Sep13 130718 421.30 421.90 412.20 417.10 -6.40 10,673 37,850 +1,677
Oct13 130718 387.50 387.60 377.60 382.20 -7.20 4,797 21,177 +121
Dec13 130718 384.00 384.40 374.00 377.90 -8.10 44,779 155,135 +1,542
Jan14 130718 382.80 386.50 375.00 378.60 -7.90 1,135 9,270 +103
Mar14 130718 384.30 385.10 375.20 378.40 -6.70 1,814 10,050 +508
May14 130718 376.60 381.60 372.30 375.50 -6.10 658 6,227 +220
Jul14 130718 378.40 382.00 374.40 376.50 -5.50 181 2,681 +83
Aug14 130718 376.00 379.20 372.10 374.30 -4.90 2 129 +0
Sep14 130718 369.10 374.30 367.60 370.40 -3.90 0 175 +0
Total Volume and Open Interest 88,500 296,152 +4,659
Soybean Oil(CBOT)
Aug13 130718 45.79 45.92 45.34 45.52 -0.27 28,253 61,705 -3,735
Sep13 130718 45.74 45.90 45.34 45.57 -0.20 13,306 38,441 +3,723
Oct13 130718 45.63 45.72 45.19 45.44 -0.14 3,804 19,700 +243
Dec13 130718 45.53 45.70 45.10 45.39 -0.12 37,499 171,883 -1,635
Jan14 130718 45.48 45.74 45.17 45.45 -0.10 1,578 23,990 +406
Mar14 130718 45.81 45.90 45.31 45.62 -0.09 1,851 12,547 +338
May14 130718 45.95 46.03 45.44 45.75 -0.10 973 6,181 +516
Jul14 130718 46.11 46.11 45.71 45.90 -0.11 396 6,513 +185
Aug14 130718 46.12 46.12 45.75 45.92 -0.10 20 1,061 +5
Sep14 130718 46.09 46.09 45.78 45.93 -0.06 17 690 +9
Total Volume and Open Interest 88,094 345,281 +28
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130718 525.0 527.0 518.8 519.9 -7.5 11,759 103,480 +1,452
Jan14 130718 529.4 531.0 524.9 525.4 -7.9 2,046 11,924 -169
Mar14 130718 533.2 534.1 529.1 529.9 -7.2 248 3,738 +114
May14 130718 531.1 532.0 530.6 530.7 -5.6 49 987 +19
Total Volume and Open Interest 14,115 120,273 +1,424
Corn(CBOT)
Sep13 130718 537.50 542.50 532.00 541.00 +2.50 55,368 352,252 -3,026
Dec13 130718 499.50 501.75 494.00 500.75 -1.25 116,678 539,657 -1,185
Mar14 130718 512.25 513.75 506.50 513.00 -1.25 11,492 81,689 +1,821
May14 130718 520.00 521.50 514.25 520.75 -1.00 3,592 22,604 +787
Jul14 130718 525.00 527.50 520.25 527.00 -1.00 3,565 40,759 +129
Sep14 130718 521.00 526.75 520.25 525.75 -1.00 769 7,508 +192
Dec14 130718 525.25 526.25 519.75 524.75 -1.50 2,912 64,270 -41
Mar15 130718 530.00 534.00 529.00 532.50 -1.50 30 1,450 +3
May15 130718 535.75 536.75 535.75 535.75 -1.00 0 63 +0
Jul15 130718 534.00 538.75 534.00 537.50 -1.25 1 547 +1
Total Volume and Open Interest 194,528 1,114,755 -1,246
Wheat(CBOT)
Sep13 130718 665.00 667.25 656.50 660.50 -4.50 41,094 195,060 -1,754
Dec13 130718 678.00 679.75 668.50 673.00 -4.75 26,599 138,128 -303
Mar14 130718 690.50 692.00 679.75 684.25 -6.25 4,534 31,860 -17
May14 130718 694.75 698.00 687.00 691.50 -6.50 425 4,739 +40
Jul14 130718 693.00 697.50 685.25 688.75 -6.50 461 22,644 -8
Sep14 130718 703.25 703.75 695.00 696.50 -5.75 69 344 +9
Total Volume and Open Interest 73,446 402,864 -2,092
Wheat(KCBT)
Sep13 130718 702.50 707.75 699.75 702.25 -0.50 8,357 87,408 +12
Dec13 130718 719.00 723.25 713.75 716.00 -3.00 2,184 39,428 +17
Mar14 130718 730.00 733.75 724.25 726.25 -5.00 571 7,127 +182
May14 130718 735.25 737.75 729.25 731.25 -6.00 114 1,695 +22
Jul14 130718 731.75 735.00 725.00 726.75 -5.75 71 6,230 +14
Sep14 130718 731.50 738.75 731.50 732.75 -6.00 6 174 +4
Total Volume and Open Interest 11,304 142,239 +250
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130718 755.00 758.25 750.00 750.25 -5.00 2,980 21,104 +108
Dec13 130718 768.00 769.75 761.25 762.00 -5.25 1,137 12,281 +343
Mar14 130718 780.00 782.50 774.75 775.00 -5.25 163 2,833 +29
May14 130718 787.25 789.50 783.00 783.75 -4.25 51 956 -6
Total Volume and Open Interest 4,409 37,601 +506
Oats(CBOT)
Sep13 130718 353.00 355.25 353.00 353.25 unch 104 1,891 +14
Dec13 130718 341.25 342.25 338.75 340.75 unch 405 6,146 -23
Mar14 130718 346.75 348.00 346.00 347.25 +1.25 2 267 +1
May14 130718 347.50 347.50 346.25 347.50 +1.25 0 1 +0
Total Volume and Open Interest 511 8,307 -8
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130718 15.31 15.44 15.30 15.39 +0.11 230 8,942 -19
Nov13 130718 15.61 15.67 15.54 15.62 +0.11 38 2,361 +10
Jan14 130718 15.85 15.86 15.77 15.85 +0.11 1 251 +1
Total Volume and Open Interest 269 11,560 -8
Live Cattle(CME)
Aug13 130718 121.250 122.930 121.100 122.100 +0.800 12,184 55,707 -4,990
Oct13 130718 125.150 126.950 124.980 126.480 +1.230 13,258 113,893 +2,472
Dec13 130718 127.750 129.300 127.650 128.880 +0.950 7,156 64,814 +459
Feb14 130718 129.075 130.535 129.035 130.075 +0.750 2,200 23,381 +306
Apr14 130718 130.235 131.550 130.200 131.200 +0.750 1,591 13,895 +151
Jun14 130718 126.580 127.680 126.580 127.300 +0.765 343 3,973 +208
Total Volume and Open Interest 36,779 275,904 -1,369
Feeder Cattle(CME)
Aug13 130718 151.130 152.750 151.100 152.075 +1.090 3,087 14,213 -897
Sep13 130718 153.985 155.650 153.900 155.050 +1.100 1,696 8,802 +234
Oct13 130718 155.800 157.300 155.735 156.900 +1.050 834 4,172 +3
Nov13 130718 156.900 158.250 156.800 157.900 +0.750 304 2,684 +75
Jan14 130718 157.700 159.100 157.700 158.400 +0.650 250 1,922 +28
Mar14 130718 158.535 159.800 158.485 159.200 +0.600 55 450 +8
Apr14 130718 159.000 159.800 159.000 159.800 +0.600 28 202 +10
Total Volume and Open Interest 6,283 32,827 -517
Lean Hogs(CME)
Aug13 130718 96.135 97.135 95.950 96.635 +0.835 17,775 51,996 -2,841
Oct13 130718 85.430 85.950 85.050 85.635 +0.350 14,900 106,140 +4,597
Dec13 130718 82.650 82.700 82.050 82.550 +0.120 5,268 67,059 -332
Feb14 130718 84.600 84.650 84.050 84.550 unch 3,094 29,211 +784
Apr14 130718 85.650 85.750 85.100 85.535 -0.195 1,609 20,931 +305
May14 130718 89.500 89.800 89.200 89.800 -0.100 14 720 +8
Jun14 130718 92.450 92.450 91.600 91.900 -0.300 478 10,648 +304
Jul14 130718 91.330 91.330 90.750 90.850 -0.200 27 2,049 +22
Total Volume and Open Interest 43,203 289,523 +2,878
Class III Milk(CME)
Jul13 130718 17.38 17.40 17.34 17.35 -0.03 106 3,501 -2
Aug13 130718 17.95 18.05 17.84 17.89 -0.10 438 4,546 +45
Sep13 130718 18.75 18.91 18.67 18.77 -0.09 424 3,758 +144
Oct13 130718 18.61 18.71 18.60 18.62 -0.08 182 2,640 +55
Nov13 130718 18.27 18.31 18.24 18.29 -0.01 100 2,162 +5
Total Volume and Open Interest 1,447 21,470 +344
Cocoa(ICE)
Sep13 130718 2300 2352 2296 2347 +47 16,752 71,661 -748
Dec13 130718 2309 2360 2307 2354 +45 4,281 39,191 -258
Mar14 130718 2315 2362 2315 2356 +40 1,748 38,944 -91
May14 130718 2332 2367 2332 2362 +39 335 13,181 +21
Jul14 130718 2344 2375 2343 2369 +39 102 5,073 -12
Sep14 130718 2361 2387 2353 2382 +43 187 3,854 +136
Dec14 130718 2369 2390 2369 2390 +42 2 330 +1
Total Volume and Open Interest 23,929 172,899 -464
Coffee "C"(ICE)
Jul13 130718 131.65 132.15 127.15 127.15 -0.40 3 24 -2
Sep13 130718 127.50 134.00 126.65 127.55 -0.40 18,499 94,582 -1,015
Dec13 130718 129.50 135.80 128.85 129.80 -0.25 7,729 32,769 +993
Mar14 130718 132.50 138.00 131.40 132.15 -0.30 3,236 13,266 -20
May14 130718 135.00 139.30 133.30 133.85 -0.25 1,452 6,059 +479
Jul14 130718 136.75 140.55 134.80 135.30 -0.25 208 2,184 -47
Total Volume and Open Interest 31,595 152,920 +803
Orange Juice(ICE)
Sep13 130718 144.90 146.10 142.50 143.05 -1.75 987 14,374 -20
Nov13 130718 145.20 145.65 142.75 143.15 -1.65 342 2,864 +178
Jan14 130718 145.70 145.70 143.80 143.80 -1.55 50 1,069 +9
Mar14 130718 145.90 146.50 144.70 144.70 -1.50 7 724 +5
May14 130718 144.25 144.25 144.25 144.25 -1.50 0 65 +0
Jul14 130718 144.25 144.25 144.25 144.25 -1.50 0 20 +0
Total Volume and Open Interest 1,386 19,116 +172
Sugar #11(ICE)
Oct13 130718 16.07 16.45 16.06 16.18 +0.10 50,486 489,557 -489
Mar14 130718 16.78 17.11 16.78 16.90 +0.12 14,667 191,250 +1,896
May14 130718 16.74 17.00 16.72 16.83 +0.09 5,250 50,341 +261
Jul14 130718 16.70 16.94 16.70 16.77 +0.07 2,663 65,352 +527
Oct14 130718 16.96 17.13 16.96 16.97 +0.06 3,075 34,885 +481
Mar15 130718 17.45 17.58 17.42 17.43 +0.02 1,566 14,889 -47
May15 130718 17.51 17.53 17.40 17.41 -0.01 197 3,076 +123
Jul15 130718 17.51 17.53 17.41 17.41 -0.01 434 3,306 +1
Total Volume and Open Interest 78,699 859,880 +3,007
London Cocoa(LCE)
Sep13 130718 1592 1610 1590 1608 +23 11,806 50,698 +1,496
Dec13 130718 1583 1596 1579 1593 +21 7,008 66,599 -1,294
Mar14 130718 1566 1581 1566 1579 +21 5,288 63,325 +229
May14 130718 1569 1583 1569 1582 +22 1,404 15,782 +262
Jul14 130718 1575 1587 1568 1586 +22 272 5,802 -34
Sep14 130718 1581 1593 1575 1592 +22 139 2,828 +59
Dec14 130718 1587 1598 1572 1598 +21 15 1,557 -25
Total Volume and Open Interest 25,932 206,659 -3,717
London Sugar(LCE)
Oct13 130718 462.80 468.30 461.50 463.90 +4.20 3,051 27,687 -763
Dec13 130718 463.20 465.00 459.20 460.70 +2.90 910 11,077 +107
Mar14 130718 466.60 468.00 462.30 463.60 +2.20 420 8,895 +147
May14 130718 469.40 470.70 467.30 467.60 +2.10 174 4,336 +159
Aug14 130718 472.20 474.00 469.70 469.90 +1.60 86 2,073 +39
Total Volume and Open Interest 4,710 55,668 -2,914
Cotton(ICE)
Oct13 130718 83.96 85.50 83.55 84.99 +0.92 0 292 +0
Dec13 130718 83.67 85.52 83.64 84.85 +1.18 14,676 140,421 -425
Mar14 130718 82.35 84.10 82.35 83.38 +1.21 1,290 13,841 +256
May14 130718 81.63 83.32 81.63 82.76 +1.26 152 1,595 +22
Jul14 130718 82.38 82.80 82.05 82.22 +1.13 85 3,017 -23
Oct14 130718 78.93 78.93 78.93 78.93 +1.13      
Total Volume and Open Interest 16,211 160,793 -166
Lumber(CME)
Sep13 130718 329.0 333.5 325.3 331.5 +5.7 478 4,474 +11
Nov13 130718 329.8 333.8 328.0 331.9 +3.2 111 1,013 -5
Jan14 130718 341.2 342.0 337.0 341.5 +3.5 2 49 +0
Mar14 130718 348.0 348.0 344.5 348.0 +3.2 0 16 +0
Total Volume and Open Interest 591 5,559 +6
Crude Oil(NYM)
Aug13 130718 106.56 108.43 106.15 108.04 +1.56 250,921 122,497 -13,858
Sep13 130718 106.35 108.19 105.93 107.81 +1.46 135,522 340,757 +4,868
Oct13 130718 105.07 106.53 104.60 106.29 +1.24 39,790 125,119 +113
Nov13 130718 103.65 104.77 103.16 104.62 +1.04 20,452 74,466 +154
Dec13 130718 101.95 103.18 101.64 103.08 +0.93 64,867 208,483 -3,338
Jan14 130718 100.73 101.55 100.24 101.52 +0.82 12,838 57,060 +678
Feb14 130718 99.16 100.16 99.16 100.09 +0.66 10,119 43,448 +481
Mar14 130718 98.16 99.13 97.76 98.96 +0.47 11,306 65,067 +1,392
Apr14 130718 97.19 97.90 97.16 97.87 +0.30 3,789 31,452 +132
May14 130718 96.51 97.11 96.51 97.00 +0.17 3,316 33,420 -666
Jun14 130718 95.78 96.42 95.70 96.21 +0.05 18,169 122,411 -350
Jul14 130718 95.45 95.61 95.37 95.38 -0.06 918 37,647 -27
Aug14 130718 94.58 94.88 94.48 94.53 -0.17 630 24,561 +38
Sep14 130718 94.06 94.15 93.81 93.81 -0.23 2,624 36,998 +583
Oct14 130718 93.59 93.59 93.20 93.25 -0.25 1,155 23,931 +641
Nov14 130718 92.98 92.98 92.79 92.79 -0.26 1,735 24,643 +953
Total Volume and Open Interest 634,093 1,880,612 -3,550
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130718 106.475 108.425 106.175 108.050 +1.575 5,285 2,083 -94
Sep13 130718 106.350 108.200 105.975 107.800 +1.450 1,002 1,437 +53
Oct13 130718 104.900 106.525 104.725 106.300 +1.250 139 484 -20
Nov13 130718 103.750 104.625 103.750 104.625 +1.050 94 182 +6
Dec13 130718 102.500 103.150 102.500 103.075 +0.925 11 86 +3
Jan14 130718 101.150 101.525 101.150 101.525 +0.825 4 38 +0
Feb14 130718 100.100 100.100 100.100 100.100 +0.675 2 4 +2
Mar14 130718 98.950 98.950 98.950 98.950 +0.450 0 8 +0
Apr14 130718 97.875 97.875 97.875 97.875 +0.300 0 1 +0
Total Volume and Open Interest 6,542 4,442 -47
Heating Oil(NYM)
Aug13 130718 307.96 311.43 306.82 310.07 +2.95 48,704 54,571 -6,123
Sep13 130718 307.08 311.37 306.66 310.03 +2.95 34,313 80,117 +6,001
Oct13 130718 307.30 310.59 306.43 309.68 +2.75 12,117 33,780 +1,432
Nov13 130718 307.20 310.01 306.05 309.28 +2.61 7,579 19,567 +739
Dec13 130718 306.64 309.46 305.80 308.78 +2.43 13,879 45,078 +136
Jan14 130718 306.01 308.85 306.01 308.27 +2.23 3,390 13,329 +659
Feb14 130718 305.72 307.27 305.72 307.27 +1.98 2,297 5,811 +240
Mar14 130718 303.34 305.38 303.34 305.38 +1.76 1,020 6,970 +235
Apr14 130718 301.98 303.08 301.98 303.08 +1.61 509 11,212 +36
May14 130718 300.14 301.00 300.12 301.00 +1.52 256 2,247 -44
Jun14 130718 297.93 299.01 297.93 299.00 +1.40 1,050 15,217 +278
Jul14 130718 297.72 297.72 297.72 297.72 +1.25 12 1,063 +0
Aug14 130718 296.82 296.82 296.82 296.82 +1.10 7 566 +7
Sep14 130718 296.04 296.04 296.04 296.04 +0.94 0 339 +0
Total Volume and Open Interest 125,642 299,653 +3,843
Gasoline(NYMEX)
Aug13 130718 310.36 313.32 307.82 310.98 -0.03 48,797 51,966 -2,509
Sep13 130718 303.81 306.20 301.45 304.49 +0.68 43,706 92,277 +2,670
Oct13 130718 286.96 288.90 284.96 287.79 +1.28 24,776 35,811 +1,138
Nov13 130718 281.16 282.82 278.95 281.94 +1.38 18,838 33,034 +183
Dec13 130718 276.74 278.53 275.23 278.03 +1.42 12,428 27,039 +1,549
Jan14 130718 274.95 276.42 273.77 276.10 +1.34 4,132 11,578 -371
Feb14 130718 274.80 276.03 274.69 275.74 +1.10 1,378 3,635 +72
Mar14 130718 274.82 276.77 274.82 276.37 +0.72 929 6,895 +266
Apr14 130718 289.69 290.68 289.69 290.24 +0.49 270 3,943 -24
May14 130718 288.09 288.68 288.09 288.25 +0.44 168 2,500 -12
Total Volume and Open Interest 155,610 273,256 +3,019
e-miNY RBOB Gasoline(NYM)
Aug13 130718 311.00 311.00 310.98 311.00 unch      
Sep13 130718 304.50 304.50 304.49 304.50 +0.70      
Oct13 130718 287.80 287.80 287.79 287.80 +1.30      
Nov13 130718 281.90 281.94 281.90 281.90 +1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130718 3.623 3.835 3.606 3.812 +0.183 107,542 102,633 -11,783
Sep13 130718 3.612 3.833 3.612 3.810 +0.180 56,982 274,601 +6,616
Oct13 130718 3.634 3.844 3.634 3.819 +0.176 33,982 175,981 +3,647
Nov13 130718 3.717 3.910 3.710 3.884 +0.164 13,460 92,067 +36
Dec13 130718 3.876 4.061 3.876 4.034 +0.151 9,354 57,435 -157
Jan14 130718 3.945 4.137 3.945 4.109 +0.149 14,588 146,826 +1,928
Feb14 130718 3.976 4.130 3.976 4.107 +0.145 3,061 30,235 +466
Mar14 130718 3.944 4.085 3.942 4.063 +0.138 4,837 88,534 -852
Apr14 130718 3.872 3.982 3.866 3.952 +0.097 6,043 119,367 -1,222
May14 130718 3.877 3.991 3.877 3.966 +0.094 1,975 26,098 +1,250
Jun14 130718 3.910 4.007 3.910 3.996 +0.092 760 21,776 -129
Jul14 130718 3.954 4.049 3.954 4.029 +0.091 456 15,906 +49
Aug14 130718 4.058 4.058 4.043 4.043 +0.087 332 15,156 -15
Sep14 130718 3.970 4.042 3.970 4.042 +0.084 215 17,235 +45
Oct14 130718 3.992 4.086 3.992 4.062 +0.083 2,042 67,199 +269
Nov14 130718 4.115 4.165 4.115 4.136 +0.078 1,034 21,347 +657
Total Volume and Open Interest 257,622 1,406,912 +1,018
Brent Crude Oil(ICE)
Sep13 130718 108.63 108.87 108.03 108.70 +0.09 225,783 306,199 -4,475
Oct13 130718 107.86 108.08 107.32 107.93 +0.06 92,726 224,177 +10,586
Nov13 130718 107.26 107.46 106.76 107.33 +0.05 41,011 87,128 +4,017
Dec13 130718 106.55 106.88 106.18 106.74 +0.03 81,459 197,239 -307
Jan14 130718 106.07 106.29 105.68 106.15 +0.01 10,389 62,991 -939
Feb14 130718 105.45 105.66 105.12 105.50 -0.03 5,550 30,849 +10
Mar14 130718 104.76 105.02 104.47 104.84 -0.06 8,035 48,983 +1,379
Apr14 130718 104.23 104.39 103.95 104.22 -0.10 3,122 41,769 -232
May14 130718 103.68 103.86 103.41 103.62 -0.15 2,193 18,952 +282
Jun14 130718 103.11 103.31 102.81 103.03 -0.20 17,395 90,086 -522
Jul14 130718 102.51 102.51 102.51 102.51 -0.22 1,038 16,879 +187
Aug14 130718 101.95 101.95 101.95 101.95 -0.24 665 22,890 +135
Sep14 130718 101.36 101.36 101.36 101.36 -0.25 1,082 26,780 -162
Oct14 130718 100.79 100.79 100.79 100.79 -0.25 577 23,447 -139
Total Volume and Open Interest 528,333 1,523,220 -24,868
Gas Oil(ICE)
Aug13 130718 924.00 930.75 922.50 928.75 +5.00 66,526 102,420 -8,190
Sep13 130718 925.25 930.75 922.50 928.50 +4.50 102,337 136,583 +5,820
Oct13 130718 922.00 927.50 920.50 925.75 +3.50 52,125 59,140 -4,203
Nov13 130718 920.00 923.00 916.75 921.50 +2.75 23,357 35,014 +963
Dec13 130718 916.00 918.75 912.50 917.00 +2.25 36,384 71,953 +606
Jan14 130718 913.00 915.00 910.25 913.75 +2.00 5,361 28,155 +1,244
Feb14 130718 909.00 911.25 907.00 910.00 +1.50 2,515 27,110 +1,178
Mar14 130718 904.50 906.25 902.50 905.00 +1.25 2,924 17,472 -925
Apr14 130718 898.75 900.25 898.25 899.25 +0.75 684 11,483 +103
May14 130718 893.25 894.50 893.00 893.50 +0.25 417 10,419 +26
Total Volume and Open Interest 297,127 585,913 -3,205
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130718 2.510 2.519 2.489 2.503 -0.023 280 1,027 -99
Sep13 130718 2.340 2.354 2.333 2.342 -0.008 346 2,504 -77
Oct13 130718 2.101 2.106 2.082 2.090 -0.010 232 1,927 -82
Nov13 130718 1.949 1.952 1.931 1.933 -0.016 111 1,095 +20
Dec13 130718 1.902 1.907 1.879 1.893 -0.008 100 1,865 +52
Jan14 130718 1.888 1.888 1.856 1.872 -0.011 34 702 -8
Feb14 130718 1.871 1.871 1.860 1.869 -0.011 28 166 +14
Total Volume and Open Interest 1,175 9,386 -164
WTI Crude Oil(ICE)
Aug13 130718 106.46 108.44 106.16 108.04 +1.56 41,367 36,959 -3,262
Sep13 130718 106.14 108.18 105.94 107.81 +1.46 43,783 89,972 +2,982
Oct13 130718 104.87 106.55 104.63 106.29 +1.24 17,823 53,244 -35
Nov13 130718 103.36 104.75 103.20 104.62 +1.04 6,560 28,728 +294
Dec13 130718 101.95 103.16 101.71 103.08 +0.93 23,047 122,185 +1,016
Jan14 130718 100.85 101.63 100.85 101.52 +0.82 3,066 19,926 +318
Feb14 130718 99.55 100.23 99.54 100.09 +0.66 1,399 8,565 +376
Mar14 130718 98.47 99.11 98.47 98.96 +0.47 3,356 24,170 +485
Apr14 130718 97.63 98.02 97.63 97.87 +0.30 589 7,147 +50
May14 130718 97.10 97.10 97.00 97.00 +0.17 527 4,989 -7
Jun14 130718 95.96 96.43 95.96 96.21 +0.05 7,020 39,715 +870
Jul14 130718 95.38 95.38 95.38 95.38 -0.06 85 5,675 +68
Aug14 130718 94.53 94.53 94.53 94.53 -0.17 8 3,628 -5
Sep14 130718 93.81 93.81 93.81 93.81 -0.23 182 10,628 +80
Oct14 130718 93.25 93.25 93.25 93.25 -0.25 6 4,231 -2
Nov14 130718 92.79 92.79 92.79 92.79 -0.26 1,506 8,073 +1,500
Total Volume and Open Interest 170,535 623,053 +8,409
US Dollar Index(ICE)
Sep13 130718 82.820 83.160 82.760 82.955 +0.115 32,225 63,820 -1,655
Dec13 130718 83.015 83.325 83.015 83.185 +0.115 78 522 +5
Mar14 130718 83.400 83.400 83.400 83.400 +0.115      
Total Volume and Open Interest 32,303 64,342 -1,650
Australian Dollar(CME)
Sep13 130718 91.99 92.05 91.00 91.31 -0.56 109,333 185,483 -7,320
Dec13 130718 91.35 91.35 90.50 90.76 -0.55 240 703 -3
Mar14 130718 90.24 90.79 90.24 90.24 -0.55 2 75 +1
Total Volume and Open Interest 109,575 186,264 -7,322
British Pound(CME)
Sep13 130718 152.06 152.37 151.50 152.11 +0.09 112,226 150,144 +619
Dec13 130718 151.52 152.05 151.41 152.03 +0.09 29 422 -18
Mar14 130718 151.97 151.97 151.87 151.97 +0.10 0 374 +0
Total Volume and Open Interest 112,255 151,127 +601
Canadian Dollar(CME)
Sep13 130718 95.97 96.24 95.65 96.17 +0.31 66,758 126,898 -599
Dec13 130718 95.75 96.00 95.45 95.96 +0.31 113 5,716 +6
Mar14 130718 95.75 95.75 95.45 95.75 +0.30 18 933 +4
Jun14 130718 95.40 95.59 95.23 95.54 +0.31 7 281 +0
Total Volume and Open Interest 66,924 133,870 -575
Japanese Yen(CME)
Sep13 130718 100.44 100.56 99.37 99.56 -0.88 99,164 180,868 -4,045
Dec13 130718 100.42 100.50 99.44 99.62 -0.88 170 1,383 +53
Mar14 130718 100.60 100.61 99.73 99.73 -0.88 4 138 +0
Total Volume and Open Interest 99,338 182,429 -3,992
Swiss Franc(CME)
Sep13 130718 106.32 106.36 105.55 105.85 -0.44 28,479 40,197 -1,120
Dec13 130718 106.00 106.39 105.87 105.95 -0.44 2 58 +0
Mar14 130718 106.06 106.52 106.06 106.06 -0.46      
Total Volume and Open Interest 28,481 40,258 -1,120
EuroFX(CME)
Sep13 130718 131.28 131.29 130.69 131.05 -0.10 221,735 217,988 -1,509
Dec13 130718 131.23 131.29 130.80 131.11 -0.10 254 2,071 +34
Mar14 130718 131.18 131.28 131.18 131.18 -0.10 4 49 -2
Total Volume and Open Interest 221,993 220,137 -1,477
Mexican Peso(CME)
Aug13 130718 797.75 797.75 795.50 797.75 +2.25      
Sep13 130718 797.25 800.50 792.00 795.75 +2.25 31,429 77,903 +1,873
Total Volume and Open Interest 31,429 78,638 +1,873
Brazilian Real(CME)
Aug13 130718 448.70 449.50 444.80 448.30 +1.85 490 3,675 +285
Sep13 130718 444.40 446.50 442.25 445.40 +1.80 100 8,034 -42
Oct13 130718 442.70 443.75 439.70 442.70 +1.85 0 39 +0
Nov13 130718 440.00 440.00 438.15 440.00 +1.85 0 9,232 +0
Total Volume and Open Interest 591 27,576 +244
30-Year T-Bonds(CBOT)
Sep13 130718 135~080 135~220 134~140 134~210 -0~220 242,040 575,793 -8,098
Dec13 130718 134~050 134~050 133~050 133~070 -0~220 48 534 +38
Mar14 130718 133~070 133~290 133~070 133~070 -0~220      
Total Volume and Open Interest 242,088 576,327 -8,060
10-Year T-Notes(CBOT)
Sep13 130718 126~315 127~090 126~195 126~240 -0~085 843,310 2,110,112 -25,485
Dec13 130718 126~100 126~120 125~265 125~285 -0~095 1,083 10,063 +947
Mar14 130718 125~285 126~060 125~285 125~285 -0~095      
Total Volume and Open Interest 844,393 2,120,175 -24,538
5-Year T-Notes(CBOT)
Sep13 130718 121~150 121~206 121~110 121~132 -0~020 478,606 1,584,583 +19,489
Dec13 130718 120~186 120~206 120~186 120~186 -0~020 5 1,975 -3
Total Volume and Open Interest 478,611 1,586,558 +19,486
2 Year T-Notes(CBOT)
Sep13 130718 110~040 110~050 110~032 110~034 -0~004 129,839 783,531 +20,716
Dec13 130718 109~314 110~002 109~310 109~310 -0~004 31 311 +29
Mar14 130718 109~310 109~314 109~310 109~310 -0~004      
Total Volume and Open Interest 129,870 783,842 +20,745
Eurodollars(CME)
Sep13 130718 99.710 99.715 99.705 99.710 unch 83,395 809,993 +6,390
Dec13 130718 99.670 99.675 99.660 99.670 unch 87,633 821,196 +2,443
Mar14 130718 99.620 99.625 99.605 99.615 unch 100,544 727,433 +5,001
Jun14 130718 99.560 99.570 99.545 99.555 unch 114,176 709,891 +5,337
Sep14 130718 99.485 99.500 99.470 99.480 unch 147,145 689,955 -7,891
Dec14 130718 99.390 99.410 99.375 99.385 unch 155,423 709,076 -1,673
Mar15 130718 99.270 99.295 99.250 99.260 unch 132,758 525,097 -8,558
Jun15 130718 99.095 99.130 99.080 99.095 unch 145,393 687,338 -11,088
Sep15 130718 98.890 98.925 98.870 98.890 +0.005 134,212 498,016 -10,397
Dec15 130718 98.650 98.690 98.630 98.650 unch 118,955 541,423 +7,375
Mar16 130718 98.400 98.445 98.380 98.395 -0.005 89,646 361,273 -1,301
Jun16 130718 98.150 98.200 98.125 98.140 -0.010 79,975 262,343 -2,946
Sep16 130718 97.905 97.950 97.875 97.890 -0.015 48,907 238,937 -827
Dec16 130718 97.675 97.715 97.630 97.645 -0.020 45,018 161,808 +1,739
Mar17 130718 97.445 97.490 97.400 97.415 -0.025 27,110 213,361 +797
Jun17 130718 97.225 97.260 97.165 97.180 -0.030 24,013 157,527 +525
Sep17 130718 97.025 97.050 96.955 96.970 -0.035 16,967 102,460 -852
Dec17 130718 96.815 96.850 96.750 96.765 -0.040 29,726 106,019 -3,726
Total Volume and Open Interest 1,617,238 8,565,243 -16,720
Ultra T-Bond(CBOT)
Sep13 130718 145~17 145~31 143~31 144~10 -1~12 44,188 376,664 -1,866
Dec13 130718 142~27 144~07 142~27 142~27 -1~12 0 2 +0
Mar14 130718 142~27 144~07 142~27 142~27 -1~12      
Total Volume and Open Interest 44,188 376,666 -1,866
30 Day Federal Funds(CBOT)
Jul13 130718 99.905 99.905 99.902 99.902 unch 500 40,723 +480
Aug13 130718 99.895 99.905 99.895 99.895 unch 303 32,655 +233
Sep13 130718 99.895 99.895 99.890 99.890 unch 1,338 25,962 +513
Oct13 130718 99.890 99.890 99.880 99.885 unch 99 15,133 +22
Nov13 130718 99.880 99.885 99.875 99.880 unch 485 17,444 -49
Dec13 130718 99.875 99.880 99.875 99.875 unch 1,038 19,282 +182
Total Volume and Open Interest 9,869 305,992 +1,815
3-Mth Euro-Yen(CME)
Sep13 130718 99.770 99.770 99.770 99.770 unch      
Dec13 130718 99.770 99.770 99.770 99.770 unch      
Mar14 130718 99.753 99.753 99.753 99.753 unch      
Jun14 130718 99.753 99.753 99.753 99.753 unch      
Sep14 130718 99.760 99.760 99.760 99.760 unch      
Dec14 130718 99.755 99.755 99.755 99.755 unch      
Mar15 130718 99.635 99.635 99.635 99.635 unch      
Jun15 130718 99.495 99.495 99.495 99.495 unch      
Sep15 130718 99.355 99.355 99.355 99.355 unch      
Dec15 130718 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130718 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130718 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130718 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130718 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130718 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130718 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130718 99.64 99.64 99.64 99.64 unch      
Jun15 130718 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130718 143.26 143.42 143.20 143.40 +0.16 1,089 16,123 -107
Dec13 130718 142.33 142.33 142.33 142.33 +0.12 0 1 +0
Mar14 130718 141.64 141.64 141.64 141.64 +0.16      
Total Volume and Open Interest 1,089 16,124 -107
Euro-Bund(EUREX)
Sep13 130718 143.95 144.35 143.93 144.23 +0.29 442,615 929,965 +4,300
Dec13 130718 142.14 142.35 142.13 142.30 +0.30 68 709 +48
Mar14 130718 142.30 142.30 142.30 142.30 +0.30      
Total Volume and Open Interest 442,683 930,674 +4,348
Euro-Bobl(EUREX)
Sep13 130718 126.50 126.69 126.48 126.65 +0.13 259,340 848,055 -1,245
Dec13 130718 124.92 124.92 124.91 124.92 +0.13 0 2,168 +0
Mar14 130718 124.92 124.92 124.92 124.92 +0.13      
Total Volume and Open Interest 259,340 850,223 -1,245
3-Mth Euribor(EUREX)
Sep13 130718 99.765 99.765 99.765 99.765 +0.010 0 2,427 +0
Dec13 130718 99.730 99.730 99.730 99.730 +0.015 0 1,641 -20
Mar14 130718 99.680 99.680 99.680 99.680 +0.015 0 1,102 +0
Total Volume and Open Interest 10 21,110 -26
Long Gilt(LIFFE)
Sep13 130718 113~10 113~23 113~09 113~19 +0~09 171,993 277,232 +667
Dec13 130718 112~23 112~23 112~23 112~23 +0~09      
Total Volume and Open Interest 171,993 277,232 +667
3-Mth Short Sterling(LIFFE)
Sep13 130718 99.48 99.49 99.47 99.48 unch 33,757 274,622 -507
Dec13 130718 99.47 99.47 99.45 99.46 unch 83,231 291,328 -1,426
Mar14 130718 99.44 99.45 99.42 99.43 0.00 84,485 279,513 -1,455
Jun14 130718 99.42 99.43 99.40 99.41 +0.01 80,528 281,198 +9,424
Sep14 130718 99.39 99.41 99.37 99.39 +0.01 77,866 249,686 +12,315
Dec14 130718 99.34 99.37 99.33 99.35 +0.02 69,431 259,224 -2,951
Total Volume and Open Interest 721,819 2,446,014 +28,035
3-Mth Euribor(LIFFE)
Sep13 130718 99.755 99.775 99.750 99.765 +0.010 64,661 463,007 -11,603
Dec13 130718 99.715 99.745 99.715 99.730 +0.015 92,655 588,238 -5,266
Mar14 130718 99.665 99.700 99.665 99.680 +0.015 82,778 415,439 +2,109
Total Volume and Open Interest 849,360 3,910,009 -33,878
3-Mth Aus T-Bills(SFE)
Sep13 130718 97.35 97.39 97.34 97.38 +0.03 19,650 197,867 -3,660
Dec13 130718 97.44 97.49 97.43 97.48 +0.03 26,743 223,368 -4,412
Mar14 130718 97.42 97.48 97.42 97.47 +0.04 16,190 164,004 -8,223
Jun14 130718 97.31 97.38 97.31 97.36 +0.04 10,083 102,773 +794
Sep14 130718 97.15 97.21 97.15 97.20 +0.05 2,677 79,604 -983
Dec14 130718 96.96 97.02 96.95 97.02 +0.06 2,757 67,655 +633
Mar15 130718 96.77 96.84 96.77 96.83 +0.05 2,612 43,431 +1,400
Jun15 130718 96.60 96.66 96.59 96.65 +0.05 1,816 14,577 +535
Sep15 130718 96.50 96.50 96.50 96.50 +0.06 30 937 +30
Dec15 130718 96.35 96.35 96.35 96.35 +0.06 1 580 +1
Total Volume and Open Interest 82,559 895,011 -13,885
10-Year Aus T-Bonds(SFE)
Sep13 130718 96.24 96.34 96.22 96.33 +0.08 60,456 458,823 +6,426
Dec13 130718 96.33 96.33 96.33 96.33 +0.08      
Total Volume and Open Interest 60,456 458,823 +6,426
3-Year Aus T-Bonds(SFE)
Sep13 130718 97.25 97.32 97.23 97.30 +0.05 125,509 588,300 +14,977
Dec13 130718 97.30 97.30 97.30 97.30 +0.05      
Total Volume and Open Interest 125,509 588,300 +14,977
Gold(CMX)
Aug13 130718 1274.4 1287.9 1273.3 1284.2 +6.7 127,630 149,467 -3,661
Oct13 130718 1274.5 1288.0 1274.5 1284.8 +6.7 5,288 26,404 +608
Dec13 130718 1275.0 1289.2 1275.0 1285.5 +6.7 19,172 160,345 +4,848
Feb14 130718 1279.1 1288.6 1279.1 1286.5 +6.7 1,771 23,013 +755
Apr14 130718 1282.6 1288.3 1282.6 1287.5 +6.7 761 16,678 +364
Jun14 130718 1279.1 1288.8 1279.1 1288.8 +6.7 1,098 11,864 +8
Aug14 130718 1290.0 1290.0 1290.0 1290.0 +6.7 2,115 2,926 +1,340
Oct14 130718 1291.3 1291.3 1291.3 1291.3 +6.7 0 847 +0
Dec14 130718 1288.7 1292.7 1288.7 1292.7 +6.7 846 12,672 +467
Feb15 130718 1294.2 1294.2 1294.2 1294.2 +6.7 0 11 +0
Apr15 130718 1295.8 1295.8 1295.8 1295.8 +6.7      
Jun15 130718 1297.5 1297.5 1297.5 1297.5 +6.6 188 9,338 +20
Total Volume and Open Interest 159,218 440,283 +4,877
Silver(CMX)
Jul13 130718 1929.0 1943.0 1925.0 1937.6 -3.3 15 857 -40
Sep13 130718 1925.0 1957.0 1921.5 1938.9 -3.1 28,078 78,872 -539
Dec13 130718 1934.5 1960.0 1928.0 1943.6 -3.1 3,481 28,059 +1,042
Mar14 130718 1950.0 1952.5 1938.0 1948.4 -3.0 1,057 2,841 -448
May14 130718 1951.4 1951.4 1951.4 1951.4 -3.0 533 3,813 +25
Jul14 130718 1949.5 1961.5 1940.0 1954.5 -3.0 19 2,852 -2
Sep14 130718 1957.5 1957.5 1957.5 1957.5 -3.0 7 1,046 -7
Total Volume and Open Interest 33,986 133,445 +329
Platinum(NYMEX)
Jul13 130718 1413.3 1413.3 1413.3 1413.3 +1.7 20 178 -13
Oct13 130718 1408.9 1419.9 1406.1 1414.8 +3.8 7,254 56,778 -17
Jan14 130718 1411.5 1419.9 1410.3 1417.1 +3.8 94 3,701 +30
Apr14 130718 1418.8 1418.8 1418.8 1418.8 +3.8 0 5 +0
Total Volume and Open Interest 7,369 60,670 +0
Palladium(NYMEX)
Sep13 130718 735.60 751.60 726.60 747.50 +12.05 2,279 31,218 +85
Dec13 130718 730.50 753.30 730.40 749.25 +12.10 22 2,615 +7
Mar14 130718 750.50 750.50 750.50 750.50 +12.10 10 137 +10
Total Volume and Open Interest 2,313 33,994 +104
Copper(CMX)
Jul13 130718 313.45 314.80 313.20 314.25 +0.20 203 1,641 -106
Sep13 130718 313.30 313.95 310.65 313.15 +0.30 42,874 107,157 +1,261
Dec13 130718 314.55 314.95 312.10 314.35 +0.30 2,657 30,869 +507
Mar14 130718 315.00 316.05 314.00 315.45 +0.35 654 10,029 +37
May14 130718 316.30 316.30 316.30 316.30 +0.35 158 1,468 -125
Total Volume and Open Interest 47,026 163,870 +1,521
DJIA Index(CBOT)
Sep13 130718 15410 15528 15406 15481 +41 69 8,660 +7
Dec13 130718 15400 15400 15360 15400 +40 0 2 +0
Mar14 130718 15305 15305 15265 15305 +40      
Jun14 130718 15236 15236 15196 15236 +40      
Total Volume and Open Interest 69 8,662 +7
E-mini DJIA Index(CBOT)
Sep13 130718 15431 15533 15400 15481 +41 80,527 116,891 +1,947
Dec13 130718 15350 15415 15330 15400 +40 14 225 -4
Mar14 130718 15305 15305 15305 15305 +40 0 2 +0
Jun14 130718 15236 15236 15236 15236 +40      
Total Volume and Open Interest 80,541 117,118 +1,943
S & P 500(CME)
Sep13 130718 1676.60 1688.30 1671.70 1680.60 +5.00 8,875 156,246 -538
Dec13 130718 1674.20 1682.20 1673.20 1674.20 +5.00 100 3,088 +100
Mar14 130718 1667.80 1675.80 1666.80 1667.80 +5.00 0 14 +0
Jun14 130718 1661.10 1669.10 1660.10 1661.10 +5.00      
Total Volume and Open Interest 8,975 159,348 -438
S & P 500 E-Mini(Globex)
Sep13 130718 1676.75 1688.50 1671.75 1680.50 +5.00 1,171,424 2,758,060 +22,295
Dec13 130718 1670.25 1682.25 1665.25 1674.25 +5.00 3,091 23,776 +384
Total Volume and Open Interest 1,174,547 2,784,081 +22,691
NASDAQ 100(CME)
Sep13 130718 3074.50 3086.00 3046.50 3047.50 -31.80 1,237 5,858 +478
Dec13 130718 3040.50 3043.00 3040.50 3040.50 -31.80      
Mar14 130718 3034.30 3066.00 3034.30 3034.30 -31.70      
Total Volume and Open Interest 1,237 5,858 +478
NASDAQ 100 E-Mini(Globex)
Sep13 130718 3075.30 3087.00 3046.00 3047.50 -31.80 147,259 366,441 +13,368
Dec13 130718 3057.00 3057.00 3036.00 3040.50 -31.80 7 132 -2
Total Volume and Open Interest 147,268 366,666 +13,368
S & P Midcap 400(CME)
Sep13 130718 1229.10 1231.50 1229.10 1229.10 +7.80 456 1,677 +456
Dec13 130718 1227.10 1227.10 1219.30 1227.10 +7.80      
Mar14 130718 1225.10 1225.10 1217.30 1225.10 +7.80      
Total Volume and Open Interest 456 1,677 +456
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130718 15.60 15.64 15.15 15.45 -0.15 62,259 168,824 +7,498
Sep13 130718 16.95 16.95 16.55 16.90 -0.05 27,461 54,502 +54
Oct13 130718 17.80 17.85 17.50 17.85 unch 16,520 28,123 -1,044
Total Volume and Open Interest 133,609 325,812 +10,970
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130718 14760 15060 14720 15040 +300 11,312 65,344 +388
Dec13 130718 14830 15125 14830 15125 +280 2 28 +0
Total Volume and Open Interest 11,314 65,374 +388
Nikkei 225(SGX)
Sep13 130718 14615 14840 14565 14790 +205 65,172 227,082 +4,276
Dec13 130718 14725 14725 14725 14725 +205 0 31,662 -2
Mar14 130718 14715 14715 14715 14715 +205 0 26 +0
Total Volume and Open Interest 65,624 294,156 +4,311
CAC 40(EURONEXT)
Jul13 130718 3865.5 3932.0 3856.0 3926.5 +54.0 234,010 289,333 -19,225
Aug13 130718 3865.5 3932.5 3856.0 3926.5 +53.5 145,136 165,026 +79,062
Sep13 130718 3858.0 3931.0 3858.0 3927.0 +53.5 2,187 24,664 +135
Total Volume and Open Interest 381,333 479,063 +59,972
Hang Seng Index(HKFE)
Jul13 130718 21420 21460 21244 21362 +37 58,127 92,542 +920
Aug13 130718 21366 21402 21200 21306 +30 1,442 4,818 +1,018
Sep13 130718 21295 21295 21126 21222 +30 997 4,626 +246
Total Volume and Open Interest 60,736 105,996 +2,228
DAX(EUREX)
Sep13 130718 8238.5 8341.0 8220.0 8325.0 +73.5 73,718 140,253 -740
Dec13 130718 8230.0 8345.0 8230.0 8331.0 +73.5 225 3,826 +43
Mar14 130718 8251.5 8348.5 8251.5 8343.0 +74.0 12 124 +2
Total Volume and Open Interest 73,955 144,203 -695
FT-SE 100(EURONEXT)
Sep13 130718 6520.00 6612.50 6507.00 6584.50 +60.00 97,536 644,504 +3,461
Dec13 130718 6507.00 6580.00 6507.00 6558.00 +59.50 2,743 1,336 +12
Mar14 130718 6506.00 6506.00 6506.00 6506.00 +52.50 154 25 +0
Total Volume and Open Interest 100,433 645,865 +3,473
SPI 200(SFE)
Sep13 130718 4944.0 4980.0 4937.0 4952.0 +12.0 20,236 244,157 +3,240
Dec13 130718 4946.0 4953.0 4946.0 4950.0 +12.0 100 3,579 +73
Mar14 130718 4912.0 4912.0 4912.0 4912.0 +12.0 23 2,937 -60
Total Volume and Open Interest 24,201 256,067 +6,388
FTSE MIB(ISE)
Sep13 130718 15650.00 16120.00 15630.00 16060.00 +373.00 15,382 26,907 +666
Dec13 130718 15570.00 15990.00 15540.00 15970.00 +375.00 75 307 +40
Mar14 130718 15975.00 15975.00 15975.00 15975.00 +375.00      
Total Volume and Open Interest 15,457 27,214 +706
KOSPI 200(KFE)
Sep13 130718 244.30 245.75 242.55 243.45 -1.20 250,090 110,780 +587
Dec13 130718 246.20 246.20 244.15 245.00 -1.20 143 2,314 +30
Mar14 130718 244.05 244.45 244.05 244.45 +2.45 10 390 +3
Total Volume and Open Interest 250,243 113,679 +620
GSCI(CME)
Aug13 130718 647.00 651.50 647.00 651.30 +3.80 429 9,780 -250
Sep13 130718 644.50 645.00 641.00 644.50 +3.25 0 50 +0
Oct13 130718 637.00 641.00 637.00 640.50 +3.00      
Total Volume and Open Interest 429 9,830 -408
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