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 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130722 1491.00 1525.50 1487.00 1520.25 +29.50 23,876 44,725 -2,488
Sep13 130722 1328.75 1352.50 1320.00 1348.75 +22.75 9,900 26,081 +189
Nov13 130722 1277.50 1294.50 1265.25 1288.50 +14.50 83,070 324,731 -4,511
Jan14 130722 1281.50 1298.25 1270.75 1292.50 +13.25 6,398 47,124 +913
Mar14 130722 1284.00 1294.75 1269.50 1289.25 +11.50 3,205 26,064 +166
May14 130722 1276.00 1287.00 1263.75 1280.25 +8.25 1,631 28,422 +60
Jul14 130722 1275.75 1288.50 1270.75 1279.50 +5.25 938 11,131 -15
Aug14 130722 1267.75 1267.75 1262.50 1267.75 +5.25 49 99 +36
Sep14 130722 1251.00 1251.00 1245.75 1251.00 +5.25 7 30 +5
Nov14 130722 1237.00 1247.75 1228.00 1239.50 +2.25 1,033 13,720 -84
Jan15 130722 1243.25 1243.25 1241.00 1243.25 +2.25 0 38 +0
Mar15 130722 1239.50 1239.50 1237.25 1239.50 +2.25 0 4 +0
May15 130722 1234.25 1234.25 1232.00 1234.25 +2.25 0 1 +0
Jul15 130722 1237.50 1237.50 1235.25 1237.50 +2.25 1 32 +1
Total Volume and Open Interest 130,109 522,527 -5,728
Soybean Meal(CBOT)
Aug13 130722 485.00 502.40 484.20 502.40 +20.00 21,444 47,387 -3,675
Sep13 130722 424.80 441.50 422.60 440.40 +16.70 13,969 40,734 +1,405
Oct13 130722 389.00 397.50 384.70 395.50 +8.20 5,355 20,876 +33
Dec13 130722 383.20 391.00 379.30 389.90 +7.40 39,682 153,383 -2,409
Jan14 130722 384.10 390.30 381.30 390.10 +6.90 1,983 9,836 +377
Mar14 130722 384.50 388.80 379.00 387.50 +5.10 960 10,065 +3
May14 130722 382.70 384.00 375.80 383.10 +3.60 762 6,182 -116
Jul14 130722 383.50 384.20 376.20 382.60 +2.40 324 2,649 -21
Aug14 130722 378.90 380.40 378.00 379.10 +1.10 105 193 +52
Sep14 130722 374.70 375.10 373.70 375.10 +1.10 77 159 -16
Total Volume and Open Interest 84,796 292,319 -4,295
Soybean Oil(CBOT)
Aug13 130722 45.51 45.85 45.31 45.41 -0.09 25,827 49,857 -4,688
Sep13 130722 45.48 45.82 45.31 45.40 -0.07 19,587 47,973 +5,326
Oct13 130722 45.25 45.71 45.17 45.30 -0.04 4,468 20,204 +639
Dec13 130722 45.30 45.68 45.15 45.31 -0.01 39,239 172,097 +1,042
Jan14 130722 45.24 45.75 45.23 45.41 unch 2,261 24,889 +568
Mar14 130722 45.50 45.87 45.43 45.63 +0.08 1,082 12,719 +92
May14 130722 45.67 46.00 45.58 45.79 +0.11 886 6,565 -42
Jul14 130722 45.83 46.18 45.82 45.96 +0.12 944 6,927 +354
Aug14 130722 46.12 46.12 45.86 45.98 +0.12 255 1,086 +30
Sep14 130722 46.00 46.00 45.88 46.00 +0.12 213 730 +39
Total Volume and Open Interest 95,199 346,048 +3,619
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130722 516.6 521.0 510.6 519.7 +3.2 9,229 101,612 -225
Jan14 130722 522.4 526.0 518.1 524.9 +2.5 1,893 12,879 +450
Mar14 130722 527.5 530.0 523.6 529.0 +1.5 319 4,171 +121
May14 130722 527.9 531.2 527.8 531.2 +2.7 205 891 -98
Total Volume and Open Interest 11,718 119,828 +304
Corn(CBOT)
Sep13 130722 544.25 545.00 536.25 540.75 -3.25 69,576 353,642 +2,458
Dec13 130722 502.75 502.75 493.25 498.00 -2.75 123,358 547,132 +2,389
Mar14 130722 515.00 515.00 505.25 510.25 -2.50 10,225 85,726 +1,963
May14 130722 522.50 522.50 513.25 518.25 -2.25 3,971 22,705 -82
Jul14 130722 528.75 528.75 519.00 524.00 -2.50 2,830 40,942 -39
Sep14 130722 521.50 526.25 520.50 524.75 -1.50 388 7,645 +49
Dec14 130722 527.00 527.00 519.75 525.75 unch 2,089 64,621 +170
Mar15 130722 533.50 535.00 529.50 535.00 +1.25 17 1,434 +0
May15 130722 534.00 537.25 533.50 537.25 +1.00 0 63 +0
Jul15 130722 535.50 539.50 535.50 538.75 +0.75 8 551 +3
Total Volume and Open Interest 212,489 1,128,379 +6,919
Wheat(CBOT)
Sep13 130722 667.25 667.75 655.00 659.75 -4.75 43,778 193,063 -1,217
Dec13 130722 677.75 678.50 666.75 671.25 -4.00 28,754 137,987 -27
Mar14 130722 688.00 688.50 678.00 682.50 -3.00 6,167 32,995 +1,077
May14 130722 690.00 694.75 684.50 688.75 -3.75 594 5,024 +62
Jul14 130722 688.00 693.00 683.25 687.25 -3.25 1,490 22,109 -250
Sep14 130722 698.75 698.75 693.25 695.25 -3.50 263 341 -12
Total Volume and Open Interest 81,925 400,942 -710
Wheat(KCBT)
Sep13 130722 705.75 708.50 698.00 702.00 -3.25 13,404 83,940 -2,225
Dec13 130722 717.00 722.25 711.00 714.75 -2.75 8,651 38,857 -1,154
Mar14 130722 726.25 732.25 721.25 725.00 -2.00 1,723 7,402 +145
May14 130722 731.75 736.50 727.00 730.00 -2.00 541 1,995 +300
Jul14 130722 727.75 732.00 723.50 726.25 -2.00 291 6,274 +80
Sep14 130722 736.75 736.75 733.00 733.00 -2.00 3 177 +1
Total Volume and Open Interest 24,613 138,823 -2,853
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130722 750.00 754.00 746.25 746.75 -3.75 3,583 20,315 -680
Dec13 130722 762.00 764.50 757.00 757.75 -3.75 843 12,503 -55
Mar14 130722 777.00 777.00 770.50 770.50 -3.75 240 2,963 +40
May14 130722 782.00 787.00 778.25 778.25 -3.75 93 1,029 +65
Total Volume and Open Interest 4,828 37,273 -605
Oats(CBOT)
Sep13 130722 354.00 357.50 354.00 357.00 +2.00 83 1,880 +3
Dec13 130722 344.00 344.00 339.00 342.25 +1.25 449 6,366 +158
Mar14 130722 347.75 347.75 346.50 347.75 +1.25 41 307 +39
May14 130722 348.25 348.25 348.25 348.25 unch 0 1 +0
Total Volume and Open Interest 573 8,556 +200
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130722 15.42 15.57 15.27 15.40 -0.15 239 8,866 -65
Nov13 130722 15.51 15.76 15.51 15.63 -0.15 66 2,450 +45
Jan14 130722 15.91 15.91 15.86 15.86 -0.15 4 253 +1
Total Volume and Open Interest 309 11,575 -19
Live Cattle(CME)
Aug13 130722 122.035 122.500 121.350 121.885 -0.095 15,544 46,642 -3,119
Oct13 130722 126.200 126.535 125.330 125.600 -0.630 20,303 122,559 +2,669
Dec13 130722 128.735 129.050 128.000 128.350 -0.385 8,097 66,574 +964
Feb14 130722 130.100 130.325 129.435 129.950 -0.180 2,966 24,456 +671
Apr14 130722 131.000 131.325 130.500 130.800 -0.250 1,891 13,994 +125
Jun14 130722 127.250 127.330 126.600 126.600 -0.550 729 4,592 +477
Total Volume and Open Interest 49,628 279,159 +1,861
Feeder Cattle(CME)
Aug13 130722 152.950 153.235 152.300 152.935 +0.685 2,410 13,832 -118
Sep13 130722 156.050 156.250 155.400 155.880 +0.630 1,259 8,912 +122
Oct13 130722 157.900 157.950 157.185 157.880 +0.680 579 4,363 +125
Nov13 130722 158.500 158.800 158.075 158.785 +0.635 346 2,805 +96
Jan14 130722 159.000 159.380 158.785 159.050 +0.550 216 1,971 +46
Mar14 130722 159.500 159.785 159.300 159.700 +0.300 47 485 +19
Apr14 130722 160.100 160.200 159.900 160.185 +0.200 24 222 +11
Total Volume and Open Interest 4,914 32,990 +318
Lean Hogs(CME)
Aug13 130722 96.135 97.750 96.135 97.135 +0.655 14,164 46,967 -2,058
Oct13 130722 84.785 85.600 84.700 85.285 +0.305 14,898 112,340 +3,180
Dec13 130722 82.180 82.600 81.930 82.300 +0.070 5,952 67,307 +620
Feb14 130722 84.050 84.535 84.050 84.285 -0.065 3,103 30,241 +669
Apr14 130722 85.080 85.535 85.080 85.300 -0.085 2,381 21,731 +495
May14 130722 89.350 89.480 89.250 89.400 -0.250 210 890 +170
Jun14 130722 91.500 91.850 91.450 91.700 +0.150 468 10,994 +248
Jul14 130722 90.900 91.000 90.650 90.700 unch 164 2,191 +129
Total Volume and Open Interest 41,349 293,446 +3,462
Class III Milk(CME)
Jul13 130722 17.37 17.38 17.35 17.35 -0.03 104 3,490 +0
Aug13 130722 18.18 18.26 17.84 17.89 -0.37 170 4,640 +40
Sep13 130722 18.99 19.05 18.66 18.71 -0.33 282 3,864 +34
Oct13 130722 18.95 19.03 18.68 18.75 -0.25 97 2,710 -6
Nov13 130722 18.45 18.45 18.30 18.33 -0.12 50 2,217 +16
Total Volume and Open Interest 773 21,860 +106
Cocoa(ICE)
Sep13 130722 2352 2360 2333 2348 -16 16,551 68,966 -505
Dec13 130722 2355 2367 2340 2353 -17 8,994 39,858 +780
Mar14 130722 2364 2368 2344 2357 -16 4,368 40,387 +793
May14 130722 2367 2373 2355 2363 -16 1,024 13,095 -5
Jul14 130722 2377 2377 2368 2370 -16 315 5,091 +14
Sep14 130722 2380 2382 2377 2379 -17 476 4,182 +284
Dec14 130722 2384 2385 2384 2384 -15 4 330 +0
Total Volume and Open Interest 32,749 173,556 +2,343
Coffee "C"(ICE)
Jul13 130719 122.60 122.60 122.60 122.60 -4.55 5 20 -4
Sep13 130722 123.15 125.70 122.60 125.30 +2.60 26,639 92,405 -1,533
Dec13 130722 125.65 128.05 125.25 127.85 +2.70 10,427 34,838 +1,116
Mar14 130722 129.30 130.60 127.95 130.50 +2.75 2,641 13,198 -158
May14 130722 130.00 132.50 130.00 132.35 +2.80 1,360 6,285 +60
Jul14 130722 133.40 133.95 131.90 133.95 +2.85 396 2,209 +51
Total Volume and Open Interest 42,007 153,398 -312
Orange Juice(ICE)
Sep13 130722 144.60 147.95 144.60 146.15 +1.55 958 14,695 +125
Nov13 130722 144.70 147.40 144.70 146.10 +1.35 123 2,936 +74
Jan14 130722 146.10 147.65 146.10 146.60 +1.20 25 1,073 +4
Mar14 130722 146.50 147.35 146.50 147.35 +1.20 18 745 +18
May14 130722 146.90 146.90 146.90 146.90 +1.20 0 65 +0
Jul14 130722 146.90 146.90 146.90 146.90 +1.20 0 20 +0
Total Volume and Open Interest 1,124 19,534 +221
Sugar #11(ICE)
Oct13 130722 16.31 16.48 16.29 16.40 +0.11 64,517 491,073 -1,393
Mar14 130722 17.01 17.16 17.00 17.09 +0.11 27,818 192,096 -1,650
May14 130722 16.94 17.07 16.94 17.03 +0.12 9,670 52,186 +905
Jul14 130722 16.81 17.01 16.81 16.96 +0.12 8,678 66,401 +1,203
Oct14 130722 17.06 17.18 17.06 17.14 +0.13 3,553 36,648 +1,251
Mar15 130722 17.48 17.57 17.48 17.54 +0.10 1,419 14,990 -90
May15 130722 17.54 17.54 17.52 17.52 +0.10 328 3,135 +28
Jul15 130722 17.54 17.54 17.52 17.52 +0.10 150 3,304 -37
Total Volume and Open Interest 116,370 867,239 +300
London Cocoa(LCE)
Sep13 130722 1600 1606 1581 1591 -18 6,583 53,763 +2,544
Dec13 130722 1596 1598 1571 1582 -17 8,689 66,416 +448
Mar14 130722 1578 1586 1556 1566 -20 7,431 64,494 +1,120
May14 130722 1579 1586 1557 1566 -21 2,555 16,102 +100
Jul14 130722 1583 1583 1559 1569 -22 578 5,861 +33
Sep14 130722 1588 1588 1568 1575 -22 479 2,918 +7
Dec14 130722 1584 1584 1582 1582 -23 425 1,532 -28
Total Volume and Open Interest 26,857 211,154 +4,224
London Sugar(LCE)
Oct13 130722 469.50 473.20 468.40 472.00 +4.20 2,494 28,888 +897
Dec13 130722 466.30 468.70 465.30 467.30 +2.90 476 11,604 +429
Mar14 130722 468.10 470.70 467.00 469.10 +2.20 313 9,019 +29
May14 130722 470.90 472.30 470.40 471.90 +2.20 114 4,437 +39
Aug14 130722 474.10 474.10 473.20 473.80 +1.80 33 2,132 +14
Total Volume and Open Interest 3,447 57,744 +1,453
Cotton(ICE)
Oct13 130722 86.17 86.39 86.17 86.39 -0.13 33 297 +5
Dec13 130722 86.18 86.42 85.55 86.19 +0.01 13,576 140,413 +1,599
Mar14 130722 84.34 84.88 84.26 84.82 +0.30 974 14,365 +235
May14 130722 83.49 84.13 83.45 84.08 +0.39 70 1,613 +11
Jul14 130722 82.77 83.46 82.64 83.46 +0.61 29 2,986 -4
Oct14 130722 79.26 79.26 79.26 79.26 +0.20      
Total Volume and Open Interest 14,718 161,317 +1,863
Lumber(CME)
Sep13 130722 326.5 336.9 326.5 336.9 +10.0 648 4,531 +30
Nov13 130722 327.7 337.7 327.4 337.0 +9.3 169 1,105 +54
Jan14 130722 347.0 347.6 337.5 347.3 +9.7 2 50 -1
Mar14 130722 354.0 354.0 346.9 354.0 +7.0 0 21 +0
Total Volume and Open Interest 819 5,714 +83
Crude Oil(NYM)
Aug13 130722 108.34 108.79 106.43 106.91 -1.14 155,963 58,552 -20,862
Sep13 130722 108.07 108.60 106.48 106.94 -0.93 206,309 375,907 +9,337
Oct13 130722 106.15 106.82 105.02 105.51 -0.61 61,998 127,367 +2,551
Nov13 130722 104.61 105.08 103.44 103.92 -0.43 39,999 78,361 +1,675
Dec13 130722 103.03 103.38 101.87 102.36 -0.32 88,308 205,560 +832
Jan14 130722 101.45 101.70 100.39 100.83 -0.21 20,405 60,241 +3,631
Feb14 130722 100.00 100.18 99.21 99.46 -0.11 10,844 43,247 +220
Mar14 130722 98.67 98.98 98.00 98.37 -0.01 18,246 66,744 +617
Apr14 130722 97.70 97.70 97.09 97.31 +0.07 4,981 31,799 +390
May14 130722 96.60 96.92 96.29 96.49 +0.14 3,186 36,124 +174
Jun14 130722 95.75 96.21 95.30 95.74 +0.19 29,424 119,615 +3,389
Jul14 130722 95.04 95.04 94.75 94.89 +0.21 3,479 35,635 -651
Aug14 130722 93.80 94.14 93.80 94.02 +0.21 2,539 25,355 +777
Sep14 130722 93.31 93.31 93.31 93.31 +0.22 5,328 38,438 +1,246
Oct14 130722 92.79 92.79 92.79 92.79 +0.22 1,923 24,556 +599
Nov14 130722 92.40 92.40 92.40 92.40 +0.23 1,870 24,652 -213
Total Volume and Open Interest 715,326 1,864,221 +4,480
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130722 108.025 108.600 106.475 106.950 -0.925 4,036 2,010 +370
Oct13 130722 106.175 106.750 105.025 105.500 -0.625 115 476 +11
Nov13 130722 105.000 105.000 103.550 103.925 -0.425 71 231 +47
Dec13 130722 103.300 103.300 102.000 102.350 -0.325 35 92 +6
Jan14 130722 101.500 101.500 100.650 100.825 -0.225 10 43 +5
Feb14 130722 99.450 99.450 99.450 99.450 -0.125 6 6 +2
Mar14 130722 98.375 98.375 98.375 98.375 unch 8 8 +4
Apr14 130722 97.300 97.300 97.300 97.300 +0.050 2 3 +2
Total Volume and Open Interest 7,856 4,561 +283
Heating Oil(NYM)
Aug13 130722 309.50 311.32 306.09 306.64 -2.30 49,835 47,154 -5,043
Sep13 130722 309.07 311.25 306.21 306.88 -2.18 42,972 84,062 +1,944
Oct13 130722 308.89 310.70 306.19 306.82 -1.94 21,045 34,350 -312
Nov13 130722 308.57 310.14 306.08 306.56 -1.80 15,590 19,957 -214
Dec13 130722 307.94 309.53 305.84 306.26 -1.57 24,536 45,936 +150
Jan14 130722 307.58 308.85 305.56 305.96 -1.37 4,633 14,374 -449
Feb14 130722 306.63 307.57 304.90 305.06 -1.26 1,929 5,764 -464
Mar14 130722 304.71 304.78 303.14 303.24 -1.16 1,754 7,187 +44
Apr14 130722 302.53 302.53 300.96 301.08 -1.03 1,019 11,345 +64
May14 130722 300.48 300.48 298.69 299.11 -0.94 189 2,278 +21
Jun14 130722 298.52 299.32 296.64 297.29 -0.81 3,104 16,089 +609
Jul14 130722 297.37 297.63 295.75 296.09 -0.75 57 1,049 -17
Aug14 130722 297.07 298.32 295.27 295.27 -0.70 49 580 -3
Sep14 130722 296.40 296.40 294.55 294.55 -0.65 38 365 +12
Total Volume and Open Interest 167,963 301,130 -3,356
Gasoline(NYMEX)
Aug13 130722 313.45 313.86 305.00 305.51 -6.83 42,925 42,548 -2,755
Sep13 130722 306.07 307.39 301.52 301.82 -3.99 40,385 102,909 +5,823
Oct13 130722 288.87 290.28 285.75 286.26 -2.62 22,960 36,293 +1,582
Nov13 130722 284.36 284.49 280.48 281.16 -1.80 16,144 32,156 +105
Dec13 130722 280.25 280.52 276.90 277.67 -1.22 11,279 26,692 +416
Jan14 130722 277.88 278.24 274.96 275.80 -0.86 5,383 12,513 +673
Feb14 130722 276.90 277.36 274.57 275.19 -0.74 1,455 3,926 +226
Mar14 130722 276.99 277.12 274.97 275.81 -0.55 1,194 6,741 -83
Apr14 130722 291.56 291.56 289.00 290.05 -0.27 384 3,944 +41
May14 130722 288.59 288.91 287.00 287.96 -0.24 217 2,494 -3
Total Volume and Open Interest 143,264 275,223 +6,276
e-miNY RBOB Gasoline(NYM)
Aug13 130722 305.50 305.51 305.50 305.50 -6.80 1 1 +1
Sep13 130722 301.80 301.82 301.80 301.80 -4.00      
Oct13 130722 286.30 286.30 286.26 286.30 -2.60      
Nov13 130722 281.20 281.20 281.16 281.20 -1.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Aug13 130722 3.750 3.763 3.640 3.677 -0.112 162,487 85,902 -6,506
Sep13 130722 3.764 3.764 3.638 3.679 -0.109 93,119 287,685 +7,364
Oct13 130722 3.759 3.759 3.651 3.691 -0.105 50,993 176,859 -451
Nov13 130722 3.828 3.833 3.723 3.761 -0.102 23,998 93,167 -418
Dec13 130722 3.968 3.971 3.880 3.919 -0.093 20,234 55,688 -1,611
Jan14 130722 4.054 4.054 3.962 3.998 -0.091 37,082 150,969 +3,149
Feb14 130722 4.031 4.031 3.968 3.999 -0.088 7,392 31,897 -214
Mar14 130722 4.001 4.001 3.925 3.954 -0.085 23,852 89,706 +2,265
Apr14 130722 3.901 3.901 3.842 3.868 -0.066 25,008 119,798 -119
May14 130722 3.910 3.910 3.866 3.882 -0.065 6,504 28,812 +3,132
Jun14 130722 3.898 3.914 3.898 3.914 -0.063 3,069 22,051 -32
Jul14 130722 3.931 3.948 3.925 3.948 -0.062 2,256 16,676 +275
Aug14 130722 3.949 3.964 3.945 3.964 -0.061 668 15,237 +31
Sep14 130722 3.950 3.970 3.944 3.965 -0.059 766 17,330 +61
Oct14 130722 3.964 3.984 3.957 3.984 -0.059 6,044 69,298 +1,889
Nov14 130722 4.045 4.057 4.045 4.057 -0.058 1,643 22,002 +572
Total Volume and Open Interest 469,170 1,418,896 +10,808
Brent Crude Oil(ICE)
Sep13 130722 108.30 108.68 107.55 108.15 +0.08 196,432 308,995 +2,196
Oct13 130722 107.43 107.80 106.66 107.21 unch 73,789 229,012 -1,802
Nov13 130722 106.73 107.10 106.00 106.46 -0.07 28,836 89,389 -1,355
Dec13 130722 106.04 106.43 105.37 105.76 -0.11 78,622 200,268 +2,202
Jan14 130722 105.48 105.76 104.76 105.11 -0.11 12,545 64,005 -55
Feb14 130722 104.84 105.09 104.12 104.43 -0.11 8,360 31,775 +557
Mar14 130722 104.19 104.42 103.49 103.77 -0.10 12,018 50,733 +892
Apr14 130722 103.63 103.81 102.96 103.17 -0.08 3,794 42,363 +637
May14 130722 103.05 103.23 102.37 102.59 -0.06 2,647 18,847 -185
Jun14 130722 102.44 102.68 101.75 102.04 -0.04 24,125 88,912 -304
Jul14 130722 101.42 101.53 101.42 101.53 -0.03 1,273 17,512 +174
Aug14 130722 101.20 101.20 101.00 101.00 -0.01 864 22,364 -256
Sep14 130722 100.50 100.50 100.45 100.45 +0.02 2,203 26,951 +9
Oct14 130722 100.15 100.15 99.92 99.92 +0.04 1,090 22,895 -540
Total Volume and Open Interest 486,083 1,542,916 +3,771
Gas Oil(ICE)
Aug13 130722 926.00 930.75 917.50 918.50 -7.25 52,238 97,112 -6,248
Sep13 130722 927.50 930.75 918.75 919.75 -6.50 81,206 138,306 -1,232
Oct13 130722 924.00 927.75 917.00 918.00 -6.00 39,354 57,665 -3,346
Nov13 130722 920.00 923.00 913.50 914.50 -5.50 15,674 36,727 +703
Dec13 130722 916.25 918.00 909.00 910.00 -5.25 32,914 69,274 -2,320
Jan14 130722 910.75 913.75 905.75 906.75 -5.00 6,246 29,366 +267
Feb14 130722 907.00 909.25 902.00 903.00 -4.75 3,701 27,217 +157
Mar14 130722 901.75 903.75 897.00 898.00 -4.50 2,317 17,533 -218
Apr14 130722 895.50 897.75 892.00 892.00 -4.50 766 11,526 +33
May14 130722 889.50 891.50 886.00 886.00 -4.75 923 10,624 +202
Total Volume and Open Interest 243,290 581,289 -11,847
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130722 2.473 2.473 2.430 2.430 -0.044 201 802 -56
Sep13 130722 2.328 2.328 2.295 2.296 -0.028 263 2,472 -40
Oct13 130722 2.078 2.080 2.066 2.066 -0.014 271 1,870 -42
Nov13 130722 1.945 1.945 1.939 1.942 +0.001 144 1,142 +19
Dec13 130722 1.895 1.900 1.893 1.900 -0.001 173 1,870 +2
Jan14 130722 1.876 1.876 1.876 1.876 -0.001 95 673 -29
Feb14 130722 1.873 1.873 1.873 1.873 -0.001 44 171 +5
Total Volume and Open Interest 1,263 9,105 -136
WTI Crude Oil(ICE)
Sep13 130722 108.00 108.58 106.47 106.94 -0.93 65,971 94,898 +2,059
Oct13 130722 106.50 106.81 105.04 105.51 -0.61 27,282 48,597 -3,266
Nov13 130722 104.78 105.04 103.50 103.92 -0.43 13,484 27,711 -709
Dec13 130722 103.11 103.37 101.95 102.36 -0.32 35,372 119,418 -2,987
Jan14 130722 101.59 101.68 100.49 100.83 -0.21 6,770 20,218 +631
Feb14 130722 100.13 100.20 99.19 99.46 -0.11 3,665 7,940 -329
Mar14 130722 98.88 99.02 98.06 98.37 -0.01 6,411 25,005 +860
Apr14 130722 97.72 97.89 97.08 97.31 +0.07 1,559 7,178 +46
May14 130722 97.02 97.02 96.28 96.49 +0.14 1,678 4,718 +172
Jun14 130722 96.08 96.24 95.38 95.74 +0.19 11,501 43,701 +2,223
Jul14 130722 94.89 94.89 94.89 94.89 +0.21 484 5,749 -16
Aug14 130722 94.02 94.02 94.02 94.02 +0.21 366 3,743 +48
Sep14 130722 93.31 93.31 93.31 93.31 +0.22 205 10,727 +84
Oct14 130722 92.79 92.79 92.79 92.79 +0.22 25 4,267 +6
Nov14 130722 92.40 92.40 92.40 92.40 +0.23 35 8,086 +14
Dec14 130722 92.29 92.52 91.65 92.01 +0.24 6,855 84,649 +382
Total Volume and Open Interest 206,166 612,461 -4,758
US Dollar Index(ICE)
Sep13 130722 82.700 82.740 82.130 82.317 -0.393 25,495 62,878 +152
Dec13 130722 82.920 82.975 82.380 82.548 -0.393 74 547 +3
Mar14 130722 82.762 82.762 82.762 82.762 -0.393      
Total Volume and Open Interest 25,569 63,425 +155
Australian Dollar(CME)
Sep13 130722 91.42 92.34 91.36 92.07 +0.50 87,040 186,169 +2,032
Dec13 130722 90.93 91.74 90.90 91.52 +0.50 146 732 +18
Mar14 130722 91.01 91.01 90.50 91.01 +0.51 0 75 +0
Total Volume and Open Interest 87,186 186,979 +2,050
British Pound(CME)
Sep13 130722 152.59 153.78 152.52 153.51 +0.96 102,731 158,391 +10,097
Dec13 130722 152.69 153.65 152.47 153.43 +0.96 7 423 +2
Mar14 130722 153.36 153.36 152.41 153.36 +0.95 0 375 +0
Total Volume and Open Interest 102,738 159,376 +10,099
Canadian Dollar(CME)
Sep13 130722 96.30 96.75 96.30 96.57 +0.26 48,447 123,630 -1,803
Dec13 130722 96.14 96.52 96.10 96.35 +0.25 218 5,854 +133
Mar14 130722 95.91 96.29 95.89 96.14 +0.25 2 933 +0
Jun14 130722 95.93 95.93 95.68 95.93 +0.25 39 310 +25
Total Volume and Open Interest 48,708 130,771 -1,645
Japanese Yen(CME)
Sep13 130722 99.63 100.75 99.40 100.44 +0.64 110,047 188,859 +5,825
Dec13 130722 99.48 100.78 99.48 100.50 +0.64 67 1,398 +23
Mar14 130722 100.20 100.59 99.95 100.59 +0.64 3 139 +1
Total Volume and Open Interest 110,117 190,436 +5,849
Swiss Franc(CME)
Sep13 130722 106.28 107.33 106.28 106.85 +0.57 24,238 38,107 -455
Dec13 130722 106.65 107.30 106.38 106.95 +0.57 2 58 -1
Mar14 130722 107.08 107.08 106.50 107.08 +0.58      
Total Volume and Open Interest 24,240 38,168 -456
EuroFX(CME)
Sep13 130722 131.41 132.22 131.39 131.92 +0.53 172,521 218,210 -549
Dec13 130722 131.57 132.25 131.44 131.97 +0.53 236 2,135 +15
Mar14 130722 132.01 132.10 131.51 132.04 +0.53 0 58 +0
Total Volume and Open Interest 172,759 220,433 -533
Mexican Peso(CME)
Aug13 130722 797.75 797.75 796.25 797.75 +1.50 5 5 +5
Sep13 130722 793.75 797.25 793.50 795.75 +1.50 35,174 82,897 +2,235
Total Volume and Open Interest 35,179 83,637 +2,240
Brazilian Real(CME)
Aug13 130722 444.40 447.40 443.85 446.80 +1.05 1 3,690 +1
Sep13 130722 444.00 444.45 441.15 443.95 +1.05 12 7,991 +0
Oct13 130722 441.40 441.65 438.95 441.40 +1.15 0 39 +0
Nov13 130722 438.70 438.70 437.60 438.70 +1.10 0 9,232 +0
Total Volume and Open Interest 13 27,548 +1
30-Year T-Bonds(CBOT)
Sep13 130722 135~190 136~000 135~140 135~160 unch 290,258 572,127 -1,722
Dec13 130722 134~090 134~140 134~020 134~020 unch 73 602 +55
Mar14 130722 134~000 134~000 134~000 134~000 unch      
Total Volume and Open Interest 290,331 572,729 -1,667
10-Year T-Notes(CBOT)
Sep13 130722 127~025 127~100 127~020 127~035 +0~005 1,011,918 2,141,649 +45,403
Dec13 130722 126~140 126~140 126~085 126~090 +0~005 1,070 10,967 +430
Mar14 130722 126~090 126~090 126~085 126~090 +0~005      
Total Volume and Open Interest 1,012,988 2,152,616 +45,833
5-Year T-Notes(CBOT)
Sep13 130722 121~184 121~224 121~156 121~174 -0~010 595,185 1,660,779 +70,193
Dec13 130722 120~232 120~240 120~232 120~232 -0~006 0 2,133 +0
Total Volume and Open Interest 595,185 1,662,912 +70,193
2 Year T-Notes(CBOT)
Sep13 130722 110~044 110~052 110~040 110~040 -0~002 112,878 774,199 -3,457
Dec13 130722 109~310 109~316 109~310 109~314 -0~002 318 1,114 +313
Mar14 130722 109~314 109~316 109~314 109~314 -0~002      
Total Volume and Open Interest 113,196 775,313 -3,144
Eurodollars(CME)
Sep13 130722 99.715 99.720 99.710 99.710 unch 69,237 820,136 -1,210
Dec13 130722 99.675 99.675 99.660 99.665 -0.005 71,209 816,507 +1,895
Mar14 130722 99.620 99.625 99.605 99.610 -0.005 79,608 746,683 +3,125
Jun14 130722 99.560 99.565 99.540 99.550 -0.005 88,849 708,528 -5,263
Sep14 130722 99.485 99.495 99.470 99.480 unch 109,167 704,938 -436
Dec14 130722 99.395 99.405 99.380 99.390 unch 112,517 684,595 -3,023
Mar15 130722 99.285 99.290 99.260 99.270 unch 121,772 516,299 +1,145
Jun15 130722 99.120 99.135 99.100 99.110 unch 106,760 697,277 -3,551
Sep15 130722 98.920 98.940 98.900 98.910 unch 106,531 494,865 +756
Dec15 130722 98.680 98.710 98.670 98.680 unch 119,459 540,584 +3,228
Mar16 130722 98.430 98.465 98.420 98.430 unch 88,932 369,164 +3,917
Jun16 130722 98.180 98.210 98.170 98.180 +0.005 71,476 264,918 +1,142
Sep16 130722 97.925 97.960 97.915 97.925 unch 63,561 241,539 -71
Dec16 130722 97.685 97.720 97.670 97.680 unch 61,911 169,666 +2,636
Mar17 130722 97.455 97.495 97.445 97.450 unch 60,701 220,552 +993
Jun17 130722 97.230 97.265 97.215 97.220 unch 50,510 162,683 -4,136
Sep17 130722 97.010 97.055 97.000 97.005 unch 20,122 102,201 -625
Dec17 130722 96.805 96.845 96.795 96.800 unch 22,144 104,992 -470
Total Volume and Open Interest 1,463,673 8,612,415 +1,038
Ultra T-Bond(CBOT)
Sep13 130722 145~28 146~28 145~27 146~09 +0~14 58,018 375,427 +1,384
Dec13 130722 144~25 144~25 144~12 144~25 +0~13 0 2 +0
Mar14 130722 144~25 144~25 144~12 144~25 +0~13      
Total Volume and Open Interest 58,018 375,429 +1,384
30 Day Federal Funds(CBOT)
Jul13 130722 99.905 99.905 99.902 99.905 +0.003 1,126 40,851 -157
Aug13 130722 99.900 99.900 99.895 99.900 unch 1,687 33,898 +1,204
Sep13 130722 99.895 99.895 99.890 99.890 unch 418 25,978 +8
Oct13 130722 99.885 99.890 99.880 99.885 unch 617 14,833 -555
Nov13 130722 99.875 99.880 99.875 99.880 unch 289 18,023 +148
Dec13 130722 99.875 99.875 99.870 99.875 unch 282 19,075 -21
Total Volume and Open Interest 11,587 307,908 +702
3-Mth Euro-Yen(CME)
Sep13 130722 99.770 99.770 99.770 99.770 unch      
Dec13 130722 99.770 99.770 99.770 99.770 unch      
Mar14 130722 99.753 99.753 99.753 99.753 unch      
Jun14 130722 99.753 99.753 99.753 99.753 unch      
Sep14 130722 99.760 99.760 99.760 99.760 unch      
Dec14 130722 99.755 99.755 99.755 99.755 unch      
Mar15 130722 99.635 99.635 99.635 99.635 unch      
Jun15 130722 99.495 99.495 99.495 99.495 unch      
Sep15 130722 99.355 99.355 99.355 99.355 unch      
Dec15 130722 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130722 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130722 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130722 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130722 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130722 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130722 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130722 99.64 99.64 99.64 99.64 unch      
Jun15 130722 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130722 143.40 143.73 143.25 143.68 +0.28 1,221 16,015 -77
Dec13 130722 142.61 142.61 142.61 142.61 +0.28 0 1 +0
Mar14 130722 141.95 141.95 141.95 141.95 +0.28      
Total Volume and Open Interest 1,221 16,016 -77
Euro-Bund(EUREX)
Sep13 130722 144.28 144.35 144.06 144.20 -0.02 591,768 970,825 +15,276
Dec13 130722 142.19 142.26 142.12 142.25 -0.03 20 705 -2
Mar14 130722 142.25 142.25 142.25 142.25 -0.03      
Total Volume and Open Interest 591,788 971,530 +15,274
Euro-Bobl(EUREX)
Sep13 130722 126.63 126.69 126.48 126.54 -0.08 345,325 875,032 +11,849
Dec13 130722 124.78 124.80 124.75 124.80 -0.08 2 2,170 +2
Mar14 130722 124.80 124.80 124.80 124.80 -0.08      
Total Volume and Open Interest 345,327 877,202 +11,851
3-Mth Euribor(EUREX)
Sep13 130722 99.745 99.745 99.745 99.745 -0.010 0 2,427 +0
Dec13 130722 99.695 99.695 99.695 99.695 -0.015 10 1,631 -10
Mar14 130722 99.635 99.635 99.635 99.635 -0.020 0 1,102 +0
Total Volume and Open Interest 1,017 20,295 -1,010
Long Gilt(LIFFE)
Sep13 130722 113~12 113~19 113~05 113~17 +0~08 93,237 281,534 -210
Dec13 130722 112~21 112~21 112~21 112~21 +0~08      
Total Volume and Open Interest 93,237 281,534 -210
3-Mth Short Sterling(LIFFE)
Sep13 130722 99.48 99.48 99.46 99.48 unch 26,653 276,825 +4,684
Dec13 130722 99.45 99.46 99.44 99.45 -0.01 43,716 285,551 +3,094
Mar14 130722 99.43 99.44 99.40 99.41 -0.01 31,387 287,175 +3,609
Jun14 130722 99.40 99.41 99.37 99.38 -0.02 42,558 273,429 -4,257
Sep14 130722 99.37 99.38 99.34 99.35 -0.01 49,241 251,202 -3,469
Dec14 130722 99.33 99.34 99.29 99.31 -0.01 59,176 260,315 +1,019
Total Volume and Open Interest 415,135 2,461,453 +4,530
3-Mth Euribor(LIFFE)
Sep13 130722 99.760 99.760 99.740 99.745 -0.010 56,966 462,562 -2,447
Dec13 130722 99.715 99.715 99.685 99.695 -0.015 61,271 598,590 -3,226
Mar14 130722 99.650 99.665 99.625 99.635 -0.020 51,412 418,141 +1,134
Total Volume and Open Interest 646,710 3,952,165 -10,227
3-Mth Aus T-Bills(SFE)
Sep13 130722 97.39 97.42 97.37 97.42 +0.03 14,312 207,480 +6,232
Dec13 130722 97.48 97.53 97.47 97.53 +0.04 11,274 229,661 +2,445
Mar14 130722 97.47 97.53 97.46 97.52 +0.04 11,015 161,911 -2,511
Jun14 130722 97.37 97.43 97.36 97.43 +0.05 7,410 106,264 +3,757
Sep14 130722 97.20 97.26 97.19 97.26 +0.05 4,946 81,317 +2,337
Dec14 130722 97.02 97.08 97.01 97.08 +0.05 3,282 67,798 -163
Mar15 130722 96.83 96.90 96.82 96.90 +0.06 1,101 42,441 -51
Jun15 130722 96.66 96.73 96.65 96.73 +0.06 392 14,604 +8
Sep15 130722 96.52 96.60 96.52 96.58 +0.07 82 999 +41
Dec15 130722 96.44 96.44 96.44 96.44 +0.06 2 618 -12
Total Volume and Open Interest 53,816 913,308 +12,083
10-Year Aus T-Bonds(SFE)
Sep13 130722 96.32 96.37 96.29 96.35 +0.02 54,384 479,516 +5,328
Dec13 130722 96.35 96.35 96.35 96.35 +0.02      
Total Volume and Open Interest 54,384 479,516 +5,328
3-Year Aus T-Bonds(SFE)
Sep13 130722 97.31 97.38 97.29 97.37 +0.06 121,195 631,423 +17,025
Dec13 130722 97.37 97.37 97.37 97.37 +0.06      
Total Volume and Open Interest 121,195 631,423 +17,025
Gold(CMX)
Aug13 130722 1296.2 1339.1 1295.4 1336.0 +43.1 123,913 135,265 -5,125
Oct13 130722 1297.0 1339.4 1296.1 1336.6 +43.2 3,985 27,455 -50
Dec13 130722 1297.3 1340.5 1296.8 1337.3 +43.3 15,918 170,343 +4,575
Feb14 130722 1315.3 1340.1 1315.3 1338.4 +43.4 2,697 23,876 +846
Apr14 130722 1313.1 1339.6 1313.1 1339.5 +43.5 742 16,987 +118
Jun14 130722 1319.9 1340.7 1319.0 1340.7 +43.5 607 12,368 +404
Aug14 130722 1341.9 1342.0 1341.9 1341.9 +43.5 286 3,062 +200
Oct14 130722 1343.3 1343.4 1343.3 1343.3 +43.6 0 802 +0
Dec14 130722 1327.0 1344.8 1321.9 1344.8 +43.7 318 12,802 +141
Feb15 130722 1346.4 1346.5 1346.4 1346.4 +43.8 0 11 +0
Apr15 130722 1348.0 1348.1 1348.0 1348.0 +43.9      
Jun15 130722 1349.7 1349.8 1349.7 1349.7 +43.9 15 9,402 +0
Total Volume and Open Interest 148,894 439,539 +1,285
Silver(CMX)
Jul13 130722 1952.5 2052.0 1952.5 2049.8 +105.0 271 448 -286
Sep13 130722 1949.5 2057.5 1949.5 2050.9 +104.9 38,130 78,125 -1,109
Dec13 130722 1989.5 2061.0 1973.0 2055.7 +105.1 4,121 28,538 -34
Mar14 130722 2012.0 2060.7 2012.0 2060.7 +105.3 478 2,937 +22
May14 130722 2063.8 2063.8 2063.8 2063.8 +105.4 788 3,169 -679
Jul14 130722 2066.8 2066.8 2066.8 2066.8 +105.3 47 2,911 +12
Sep14 130722 2069.8 2069.8 2069.8 2069.8 +105.3 15 1,058 +15
Total Volume and Open Interest 44,885 131,944 -2,333
Platinum(NYMEX)
Jul13 130722 1447.0 1447.0 1447.0 1447.0 +17.3 0 164 -2
Oct13 130722 1431.3 1456.4 1430.5 1448.0 +16.8 4,818 57,218 +121
Jan14 130722 1445.3 1453.5 1436.7 1450.2 +16.8 69 4,104 +27
Apr14 130722 1451.9 1451.9 1451.9 1451.9 +16.8 0 5 +0
Total Volume and Open Interest 4,891 61,499 +146
Palladium(NYMEX)
Sep13 130722 748.40 754.00 745.00 750.45 +0.70 3,832 32,570 -465
Dec13 130722 755.00 755.00 747.25 752.20 +0.70 130 2,694 -56
Mar14 130722 747.75 753.45 747.75 753.45 +0.70 0 137 +0
Total Volume and Open Interest 3,962 35,425 -521
Copper(CMX)
Jul13 130722 319.90 320.40 318.65 318.95 +3.95 276 1,276 -151
Sep13 130722 314.55 321.50 314.40 318.50 +4.50 34,477 107,648 -58
Dec13 130722 315.50 322.05 315.50 319.60 +4.45 2,328 29,226 -125
Mar14 130722 318.00 322.95 318.00 320.60 +4.40 805 10,206 +169
May14 130722 320.35 323.25 320.00 321.35 +4.30 123 1,564 +55
Total Volume and Open Interest 38,447 162,547 -227
DJIA Index(CBOT)
Sep13 130722 15525 15525 15474 15491 -15 1,296 10,994 +738
Dec13 130722 15412 15428 15412 15412 -16 0 2 +0
Mar14 130722 15317 15333 15317 15317 -16      
Jun14 130722 15248 15264 15248 15248 -16      
Total Volume and Open Interest 1,296 10,996 +738
E-mini DJIA Index(CBOT)
Sep13 130722 15507 15541 15458 15491 -15 103,102 120,288 +3,339
Dec13 130722 15444 15444 15368 15412 -16 28 229 +2
Mar14 130722 15317 15317 15317 15317 -16 0 2 +0
Jun14 130722 15260 15260 15248 15248 -16      
Total Volume and Open Interest 103,130 120,519 +3,341
S & P 500(CME)
Sep13 130722 1691.00 1694.00 1685.70 1690.30 +0.80 9,449 162,794 +3,910
Dec13 130722 1684.00 1686.10 1680.10 1684.00 +0.90 0 3,088 +0
Mar14 130722 1675.50 1679.70 1673.70 1677.60 +0.90 0 14 +0
Jun14 130722 1670.90 1673.00 1667.00 1670.90 +0.90      
Total Volume and Open Interest 9,449 165,896 +3,910
S & P 500 E-Mini(Globex)
Sep13 130722 1690.00 1694.25 1685.50 1690.25 +0.75 1,355,890 2,797,010 +28,344
Dec13 130722 1684.00 1687.25 1679.25 1684.00 +1.00 2,773 28,362 +1,593
Total Volume and Open Interest 1,358,727 2,827,640 +29,945
NASDAQ 100(CME)
Sep13 130722 3047.00 3056.00 3038.00 3047.50 +6.70 2,995 7,355 -193
Dec13 130722 3040.50 3048.00 3030.00 3040.50 +6.50      
Mar14 130722 3034.30 3034.30 3027.80 3034.30 +6.50      
Total Volume and Open Interest 2,995 7,355 -193
NASDAQ 100 E-Mini(Globex)
Sep13 130722 3043.80 3055.30 3038.50 3047.50 +6.70 179,562 383,422 +11,129
Dec13 130722 3040.80 3040.80 3040.50 3040.50 +6.50 61 152 +19
Total Volume and Open Interest 179,625 383,669 +11,150
S & P Midcap 400(CME)
Sep13 130722 1235.40 1238.50 1235.40 1237.40 +4.20 0 1,677 +0
Dec13 130722 1235.40 1235.40 1231.20 1235.40 +4.20      
Mar14 130722 1233.40 1233.40 1229.20 1233.40 +4.20      
Total Volume and Open Interest 0 1,677 +0
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130722 13.95 15.12 13.95 14.70 -0.20 58,035 176,847 +524
Sep13 130722 16.45 16.55 16.10 16.20 -0.30 24,565 59,022 +741
Oct13 130722 17.45 17.60 17.15 17.30 -0.25 8,876 29,623 +1,191
Total Volume and Open Interest 106,135 340,923 +2,884
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130722 14930 15010 14585 14750 -155 9,556 64,914 -185
Dec13 130722 14830 14985 14830 14830 -155 13 28 +0
Total Volume and Open Interest 9,569 64,944 -185
Nikkei 225(SGX)
Sep13 130722 14690 14860 14510 14705 +75 95,896 236,622 +4,943
Dec13 130722 14695 14705 14485 14640 +75 0 31,668 -5
Mar14 130722 14630 14630 14630 14630 +75 0 26 +0
Total Volume and Open Interest 96,151 303,697 +4,941
CAC 40(EURONEXT)
Aug13 130722 3930.0 3946.5 3915.5 3941.5 +16.0 88,089 274,719 +24,899
Sep13 130722 3932.0 3945.0 3921.0 3941.5 +16.0 647 25,497 +642
Oct13 130722 3938.5 3938.5 3938.5 3938.5        
Hang Seng Index(HKFE)
Jul13 130722 21523 21534 21260 21397 +63 51,279 94,845 +1,478
Aug13 130722 21478 21480 21210 21349 +71 2,504 7,419 +1,234
Sep13 130722 21382 21382 21143 21267 +72 327 4,543 +48
Total Volume and Open Interest 54,243 110,896 +2,821
DAX(EUREX)
Sep13 130722 8362.0 8380.5 8311.5 8331.5 -5.0 90,438 146,285 +3,090
Dec13 130722 8363.5 8381.0 8324.0 8338.5 -4.5 91 3,828 +24
Mar14 130722 8349.5 8378.0 8334.5 8350.5 -4.5 22 140 +18
Total Volume and Open Interest 90,551 150,253 +3,132
FT-SE 100(EURONEXT)
Sep13 130722 6590.50 6606.50 6560.00 6577.00 -9.50 81,090 656,075 +11,324
Dec13 130722 6548.00 6568.00 6536.00 6550.50 -9.50 16 4,428 +502
Mar14 130722 6495.50 6499.50 6495.50 6499.50 -9.00 0 154 +0
Total Volume and Open Interest 81,106 660,657 +11,826
SPI 200(SFE)
Sep13 130722 4945.0 4990.0 4938.0 4960.0 +18.0 21,415 251,182 +5,231
Dec13 130722 4970.0 4978.0 4957.0 4957.0 +18.0 193 3,627 +44
Mar14 130722 4919.0 4919.0 4919.0 4919.0 +18.0 26 2,937 +0
Total Volume and Open Interest 21,745 259,620 +2,274
FTSE MIB(ISE)
Sep13 130722 16145.00 16285.00 16125.00 16253.00 +153.00 22,412 28,474 +1,019
Dec13 130722 16070.00 16185.00 16060.00 16161.00 +153.00 58 307 -2
Mar14 130722 16151.00 16151.00 16151.00 16151.00 +143.00      
Total Volume and Open Interest 22,470 28,781 +1,017
KOSPI 200(KFE)
Sep13 130722 242.70 246.45 242.60 243.70 +0.70 211,734 111,434 +2,378
Dec13 130722 244.00 247.75 244.00 245.25 +0.80 116 2,421 +7
Mar14 130722 244.60 244.60 244.60 244.60 +1.10 0 398 +10
Total Volume and Open Interest 211,869 114,466 +2,413
GSCI(CME)
Aug13 130722 648.00 653.00 648.00 648.00 -2.00 375 9,938 +85
Sep13 130722 641.00 645.00 641.00 641.00 -1.00 102 150 +100
Oct13 130722 637.50 641.00 637.50 637.50 -1.00 1 0 -1
Total Volume and Open Interest 478 10,088 +184
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