Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 31, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130731 1350.00 1375.50 1343.50 1374.00 +24.00 17,663 11,451 -6,332
Sep13 130731 1248.00 1253.75 1237.25 1249.75 +0.75 17,159 33,438 -113
Nov13 130731 1202.00 1211.50 1194.25 1206.25 +3.25 102,690 312,064 +419
Jan14 130731 1207.00 1216.50 1199.00 1211.00 +3.00 8,253 50,921 +685
Mar14 130731 1204.00 1217.50 1200.00 1212.75 +5.00 3,586 27,767 +77
May14 130731 1206.25 1216.50 1199.75 1212.75 +5.50 2,961 27,498 +128
Jul14 130731 1206.75 1220.00 1204.75 1217.00 +5.50 1,622 12,302 +171
Aug14 130731 1206.00 1207.00 1200.50 1207.00 +6.50 4 103 +1
Sep14 130731 1191.00 1192.50 1186.25 1192.50 +6.25 5 32 +0
Nov14 130731 1183.00 1190.00 1175.50 1186.75 +3.50 1,020 14,728 +195
Jan15 130731 1192.00 1192.00 1187.00 1190.50 +3.50 0 47 +0
Mar15 130731 1186.75 1186.75 1183.25 1186.75 +3.50 0 4 +0
May15 130731 1181.50 1181.50 1178.00 1181.50 +3.50 0 1 +0
Jul15 130731 1184.25 1184.25 1180.75 1184.25 +3.50 0 34 +0
Total Volume and Open Interest 154,967 490,741 -4,767
Soybean Meal(CBOT)
Aug13 130731 430.90 437.50 423.50 435.10 +5.90 14,301 10,017 -6,196
Sep13 130731 405.10 406.00 399.60 404.00 -1.20 13,672 47,058 +592
Oct13 130731 368.20 371.30 366.00 369.40 +0.80 2,941 21,136 +71
Dec13 130731 363.90 367.20 361.00 365.20 +1.30 36,906 151,400 -367
Jan14 130731 362.50 368.00 361.70 366.10 +1.40 1,405 11,411 -117
Mar14 130731 364.00 367.80 361.20 366.00 +1.80 1,532 11,692 +145
May14 130731 363.00 367.20 360.10 365.40 +2.10 712 6,807 +95
Jul14 130731 361.80 368.50 361.80 367.00 +2.40 822 4,032 +332
Aug14 130731 360.40 365.80 360.40 365.10 +2.90 28 248 +4
Sep14 130731 358.00 363.10 358.00 362.00 +2.90 5 177 +3
Total Volume and Open Interest 72,336 264,985 -5,431
Soybean Oil(CBOT)
Aug13 130731 42.12 42.61 42.03 42.09 -0.02 23,885 14,591 -6,304
Sep13 130731 42.35 42.79 42.19 42.27 -0.03 23,909 62,119 +4,571
Oct13 130731 42.49 42.90 42.35 42.41 -0.02 4,306 20,943 +20
Dec13 130731 42.74 43.14 42.59 42.70 +0.01 45,917 178,891 -1,117
Jan14 130731 42.80 43.27 42.78 42.84 -0.01 2,437 25,841 +264
Mar14 130731 43.09 43.53 42.99 43.06 -0.03 2,224 13,245 +413
May14 130731 43.35 43.61 43.21 43.26 -0.05 1,267 7,229 +466
Jul14 130731 43.43 43.85 43.41 43.45 -0.06 876 8,796 +281
Aug14 130731 43.69 43.69 43.49 43.55 -0.01 124 1,453 +41
Sep14 130731 43.96 43.96 43.49 43.57 -0.04 144 959 +28
Total Volume and Open Interest 105,235 337,831 -1,272
Canola(WCE)
Nov13 130731 481.0 487.5 481.0 485.0 +2.2 11,323 100,233 +528
Jan14 130731 485.4 491.3 485.0 489.0 +2.3 4,953 18,648 +2,231
Mar14 130731 491.3 495.3 490.4 492.3 +1.9 328 5,246 -184
May14 130731 497.6 497.8 493.2 494.8 +2.1 24 647 +24
Jul14 130731 497.9 497.9 496.1 497.7 +2.3 20 240 +20
Total Volume and Open Interest 16,648 125,207 +2,619
Corn(CBOT)
Sep13 130731 495.50 499.50 493.00 499.00 +3.50 64,514 348,688 -5,420
Dec13 130731 476.50 480.50 473.25 479.00 +1.50 99,033 574,216 +807
Mar14 130731 489.50 493.00 486.00 491.50 +1.25 11,606 94,341 +3,735
May14 130731 497.50 500.75 494.25 499.25 +1.25 2,128 26,977 +515
Jul14 130731 503.75 507.25 501.00 505.50 +1.00 2,545 42,230 +139
Sep14 130731 505.00 506.50 502.25 504.50 -0.50 509 9,004 +253
Dec14 130731 505.00 508.25 502.00 506.75 unch 1,823 67,630 +225
Mar15 130731 512.25 517.75 512.25 516.50 +0.50 43 1,673 +2
May15 130731 521.75 522.00 520.25 521.75 +1.50 6 124 +4
Jul15 130731 523.00 525.00 520.00 524.75 +1.00 8 632 +8
Total Volume and Open Interest 182,243 1,169,845 +275
Wheat(CBOT)
Sep13 130731 653.75 665.75 653.50 664.25 +9.00 28,159 182,584 -1,477
Dec13 130731 665.75 679.25 665.75 677.00 +9.25 22,791 148,870 +2,386
Mar14 130731 676.75 690.00 676.75 687.75 +9.75 4,733 34,108 +271
May14 130731 684.75 695.50 684.25 693.00 +8.75 304 5,397 +56
Jul14 130731 680.75 691.50 679.75 689.00 +8.00 539 22,081 +86
Sep14 130731 688.00 697.25 687.50 695.25 +7.75 211 471 +57
Total Volume and Open Interest 57,107 402,930 +1,498
Wheat(KCBT)
Sep13 130731 695.00 707.50 694.50 706.75 +10.50 7,781 78,824 -742
Dec13 130731 707.25 718.75 706.50 717.00 +8.75 4,366 42,325 -119
Mar14 130731 717.00 727.00 717.00 725.50 +8.25 544 8,402 +98
May14 130731 720.25 727.50 718.25 726.75 +7.50 45 2,133 -9
Jul14 130731 709.00 716.50 707.75 714.75 +6.50 81 6,554 +29
Sep14 130731 713.50 720.75 713.50 720.75 +6.50 1 206 +0
Total Volume and Open Interest 12,819 138,626 -743
Wheat(MGE)
Sep13 130731 736.50 744.00 735.00 741.25 +4.00 2,253 18,398 -184
Dec13 130731 747.00 754.25 745.25 751.00 +2.50 1,260 11,876 -162
Mar14 130731 761.25 766.75 758.50 762.25 +1.00 343 3,333 +102
May14 130731 769.25 774.50 765.75 770.25 +1.25 113 1,122 +11
Jul14 130731 773.50 780.50 771.50 777.75 +2.75 127 287 -1
Total Volume and Open Interest 4,174 35,483 -172
Oats(CBOT)
Sep13 130731 340.25 342.00 338.00 340.25 +2.25 57 1,670 -86
Dec13 130731 330.00 333.00 328.00 331.50 +0.75 642 6,649 +129
Mar14 130731 336.00 336.50 333.75 336.00 +1.25 199 796 -5
May14 130731 336.25 336.25 335.00 336.25 +1.25 0 1 +0
Total Volume and Open Interest 898 9,118 +38
Rough Rice(CBOT)
Sep13 130731 15.90 15.99 15.75 15.82 -0.07 634 7,500 -367
Nov13 130731 16.09 16.20 15.93 16.03 -0.09 139 2,861 -1
Jan14 130731 16.40 16.40 16.26 16.26 -0.10 5 263 +3
Mar14 130731 16.49 16.50 16.41 16.41 -0.09 1 9 +1
Total Volume and Open Interest 779 10,633 -364
Live Cattle(CME)
Aug13 130731 121.600 121.850 121.100 121.450 -0.200 8,310 28,059 -2,079
Oct13 130731 125.580 125.830 125.180 125.480 -0.170 15,161 132,734 +1,489
Dec13 130731 128.450 128.630 128.075 128.380 unch 6,021 69,088 +183
Feb14 130731 129.935 130.200 129.600 129.950 +0.100 3,320 30,185 +1,036
Apr14 130731 130.735 131.100 130.535 130.985 +0.235 1,335 15,435 +465
Jun14 130731 126.150 126.350 125.900 126.100 +0.200 144 5,438 +35
Total Volume and Open Interest 34,296 281,434 +1,131
Feeder Cattle(CME)
Aug13 130731 153.150 153.735 152.880 153.435 +0.185 2,612 10,714 -707
Sep13 130731 156.500 157.250 156.500 156.985 +0.385 1,356 10,207 +398
Oct13 130731 158.350 159.150 158.350 159.100 +0.470 1,152 5,829 +270
Nov13 130731 159.500 160.050 159.200 160.050 +0.500 392 3,510 +63
Jan14 130731 158.880 159.400 158.825 159.150 +0.215 179 2,271 +11
Mar14 130731 159.235 159.700 158.750 159.685 +0.285 100 761 +25
Apr14 130731 159.800 160.250 159.300 160.250 unch 15 336 +9
Total Volume and Open Interest 5,832 34,233 +86
Lean Hogs(CME)
Aug13 130731 97.350 97.950 97.035 97.580 +0.695 8,837 31,513 -729
Oct13 130731 83.580 83.800 83.250 83.330 +0.130 13,774 122,216 -152
Dec13 130731 80.900 81.135 80.385 80.500 -0.100 6,523 73,153 +916
Feb14 130731 83.050 83.500 82.750 82.950 +0.050 4,311 37,373 +328
Apr14 130731 84.000 84.500 83.800 83.980 -0.020 1,691 24,524 +365
May14 130731 88.000 88.135 87.730 88.100 +0.100 73 1,352 +61
Jun14 130731 90.180 90.500 89.885 90.000 -0.100 549 12,058 +92
Jul14 130731 89.000 89.330 88.930 89.000 +0.150 7 2,789 +2
Total Volume and Open Interest 35,779 305,947 +889
Class III Milk(CME)
Jul13 130731 17.38 17.38 17.38 17.38 unch 25 3,420 -17
Aug13 130731 17.85 17.95 17.77 17.80 -0.04 98 4,437 -19
Sep13 130731 18.69 18.79 18.62 18.71 +0.07 198 4,174 -20
Oct13 130731 18.67 18.79 18.57 18.69 +0.08 231 3,065 +9
Nov13 130731 18.05 18.10 17.97 18.01 -0.01 120 2,500 +59
Total Volume and Open Interest 927 23,443 +177
Cocoa(ICE)
Sep13 130731 2287 2303 2268 2298 +11 15,341 66,773 -1,504
Dec13 130731 2295 2312 2278 2308 +12 6,916 43,334 +1,123
Mar14 130731 2301 2318 2287 2316 +12 2,132 41,833 +34
May14 130731 2310 2325 2292 2322 +12 417 13,486 -25
Jul14 130731 2314 2328 2304 2327 +12 34 5,155 -3
Sep14 130731 2329 2334 2310 2334 +12 120 5,322 +26
Dec14 130731 2325 2341 2325 2341 +14 12 672 +0
Total Volume and Open Interest 24,972 178,281 -349
Coffee "C"(ICE)
Sep13 130731 120.50 120.75 117.40 118.60 -1.70 12,494 88,135 -728
Dec13 130731 123.25 123.40 120.30 121.30 -1.65 5,598 40,240 +651
Mar14 130731 126.00 126.25 123.15 124.15 -1.65 1,548 13,992 +87
May14 130731 128.10 128.25 125.05 125.90 -1.85 649 6,468 -66
Jul14 130731 130.20 130.20 126.85 127.50 -2.15 404 2,609 +115
Sep14 130731 132.00 132.00 128.15 128.90 -2.45 54 1,874 +19
Total Volume and Open Interest 20,769 156,322 +86
Orange Juice(ICE)
Sep13 130731 145.80 146.45 143.70 143.90 -1.70 1,024 15,098 -146
Nov13 130731 146.50 146.50 143.85 144.10 -1.70 328 3,540 +274
Jan14 130731 145.50 145.50 144.00 144.20 -1.85 54 1,107 +22
Mar14 130731 146.15 146.20 145.00 145.00 -1.95 15 820 +14
May14 130731 145.05 145.05 145.05 145.05 -1.95 0 65 +0
Jul14 130731 145.05 145.05 145.05 145.05 -1.95 0 20 +0
Total Volume and Open Interest 1,421 20,650 +164
Sugar #11(ICE)
Oct13 130731 16.90 17.08 16.68 16.97 +0.04 111,121 464,105 -1,103
Mar14 130731 17.40 17.56 17.18 17.47 +0.02 40,584 195,396 +1,649
May14 130731 17.24 17.37 17.05 17.30 +0.01 16,628 53,385 +2,438
Jul14 130731 17.15 17.27 16.98 17.19 unch 9,061 68,678 +780
Oct14 130731 17.34 17.48 17.19 17.40 +0.02 2,751 37,985 +143
Mar15 130731 17.75 17.91 17.71 17.84 +0.04 620 15,629 +11
May15 130731 17.73 17.83 17.73 17.78 +0.02 410 3,676 +240
Jul15 130731 17.67 17.78 17.67 17.72 unch 450 3,606 +31
Total Volume and Open Interest 182,199 850,596 +4,305
London Cocoa(LCE)
Sep13 130731 1556 1575 1547 1572 +17 6,924 51,743 -1,147
Dec13 130731 1547 1564 1537 1562 +15 6,479 68,856 +152
Mar14 130731 1539 1555 1530 1552 +11 2,848 66,890 -358
May14 130731 1543 1555 1532 1553 +9 529 16,919 -35
Jul14 130731 1548 1559 1537 1555 +7 969 6,666 +66
Sep14 130731 1550 1560 1550 1560 +6 45 3,369 -11
Dec14 130731 1565 1565 1564 1564 +3 8 1,965 +14
Total Volume and Open Interest 17,802 216,923 -1,319
London Sugar(LCE)
Oct13 130731 489.60 492.50 485.40 490.70 +1.50 2,752 32,255 +1,194
Dec13 130731 480.10 482.50 475.00 481.00 +1.00 1,430 13,866 +261
Mar14 130731 478.80 479.90 473.40 478.70 +0.20 1,036 9,545 +303
May14 130731 479.60 480.50 474.60 480.10 +0.50 465 4,718 +15
Aug14 130731 480.20 481.00 475.20 480.40 +0.50 21 2,410 +1
Total Volume and Open Interest 5,731 64,529 +1,780
Cotton(ICE)
Oct13 130731 85.55 85.63 85.18 85.63 +0.15 4 283 +4
Dec13 130731 85.19 85.50 84.72 85.18 +0.04 8,576 142,689 -604
Mar14 130731 83.40 83.67 83.29 83.53 -0.01 2,152 17,453 +661
May14 130731 83.09 83.20 82.89 82.98 -0.05 123 1,692 +59
Jul14 130731 82.48 82.82 82.30 82.53 -0.04 77 3,273 +0
Oct14 130731 78.44 78.44 78.44 78.44 -0.26      
Total Volume and Open Interest 10,992 167,178 +170
Lumber(CME)
Sep13 130731 322.3 324.2 310.1 310.5 -9.6 401 4,402 +100
Nov13 130731 326.9 327.0 315.1 315.1 -10.0 159 1,212 +4
Jan14 130731 330.5 336.0 325.5 325.5 -10.0 4 62 +2
Mar14 130731 335.1 346.0 335.1 335.1 -10.0 1 22 +1
Total Volume and Open Interest 565 5,705 +107
Crude Oil(NYM)
Sep13 130731 103.15 105.43 102.93 105.03 +1.95 206,326 362,802 -2,821
Oct13 130731 102.53 104.55 102.22 104.22 +1.72 72,792 137,605 -1,946
Nov13 130731 101.49 103.20 101.07 102.94 +1.42 35,419 88,623 +2,702
Dec13 130731 100.55 101.82 99.92 101.65 +1.16 43,271 198,189 -270
Jan14 130731 99.34 100.41 98.79 100.32 +0.95 8,823 61,524 +805
Feb14 130731 97.99 99.20 97.76 99.14 +0.85 4,969 41,522 -603
Mar14 130731 97.28 98.29 96.74 98.17 +0.78 4,106 67,076 +614
Apr14 130731 96.41 97.24 96.41 97.24 +0.73 991 35,261 +96
May14 130731 95.31 96.56 95.16 96.50 +0.69 1,868 39,326 +403
Jun14 130731 95.08 95.89 94.46 95.83 +0.66 11,144 115,396 +345
Jul14 130731 94.17 95.11 93.82 95.09 +0.63 968 37,819 +2
Aug14 130731 93.51 94.41 93.51 94.41 +0.61 1,119 26,671 +389
Sep14 130731 92.90 93.90 92.70 93.90 +0.60 2,642 41,111 -379
Oct14 130731 93.45 93.45 93.44 93.45 +0.59 784 28,863 +177
Nov14 130731 93.07 93.07 93.06 93.07 +0.58 662 25,286 +110
Dec14 130731 91.89 92.74 91.43 92.70 +0.57 17,491 227,730 -888
Total Volume and Open Interest 428,816 1,837,529 +712
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 130731 103.175 105.450 102.925 105.025 +1.950 5,014 2,358 +171
Oct13 130731 102.650 104.400 102.350 104.225 +1.725 157 993 -9
Nov13 130731 101.400 103.000 101.175 102.950 +1.425 54 261 +11
Dec13 130731 100.300 101.700 100.275 101.650 +1.150 16 87 -3
Jan14 130731 99.675 100.325 99.675 100.325 +0.950 10 51 +2
Feb14 130731 99.150 99.150 99.150 99.150 +0.850 4 16 +4
Mar14 130731 98.175 98.175 98.175 98.175 +0.775 0 9 +0
Apr14 130731 97.250 97.250 97.250 97.250 +0.750 0 3 +0
Total Volume and Open Interest 5,255 3,904 +176
Heating Oil(NYM)
Aug13 130731 300.97 305.28 297.94 304.31 +3.64 20,786 11,011 -3,571
Sep13 130731 300.50 305.94 297.72 305.50 +4.60 42,843 88,334 +2,058
Oct13 130731 300.53 306.12 297.95 305.75 +4.59 11,077 33,135 -828
Nov13 130731 300.99 305.88 297.93 305.61 +4.52 5,979 22,411 +577
Dec13 130731 300.81 305.47 297.66 305.15 +4.42 7,140 44,921 +295
Jan14 130731 300.20 305.21 297.81 304.87 +4.34 3,850 17,573 +205
Feb14 130731 298.30 304.40 297.22 304.13 +4.24 1,630 8,810 +110
Mar14 130731 296.82 302.66 295.87 302.47 +4.10 1,475 8,439 +241
Apr14 130731 294.98 300.81 294.96 300.56 +3.95 278 11,525 -108
May14 130731 293.51 298.97 293.51 298.97 +3.84 103 2,278 -59
Jun14 130731 292.42 297.45 291.56 297.45 +3.72 1,229 15,760 +73
Jul14 130731 295.70 296.42 295.70 296.42 +3.65 46 1,138 +11
Aug14 130731 295.65 295.65 295.65 295.65 +3.56 34 692 +19
Sep14 130731 295.15 295.15 295.15 295.15 +3.51 14 368 +0
Total Volume and Open Interest 96,718 277,329 -1,095
Gasoline(NYMEX)
Aug13 130731 301.25 305.62 297.15 304.42 +2.57 27,537 11,264 -5,811
Sep13 130731 296.30 300.20 292.33 299.63 +2.13 42,222 116,217 +56
Oct13 130731 281.64 285.23 277.41 284.63 +2.59 17,323 36,145 +328
Nov13 130731 276.39 280.05 272.70 279.79 +2.92 10,596 34,807 -373
Dec13 130731 273.00 276.58 269.50 276.31 +2.95 9,946 28,632 -631
Jan14 130731 269.34 274.59 267.94 274.44 +2.89 3,612 18,196 -737
Feb14 130731 269.11 274.05 268.14 273.92 +2.79 1,279 5,648 -208
Mar14 130731 270.06 274.97 269.40 274.81 +2.64 1,059 7,816 -14
Apr14 130731 284.62 289.39 284.24 289.39 +2.47 456 4,456 +87
May14 130731 282.89 287.96 282.89 287.96 +2.44 372 2,655 +37
Total Volume and Open Interest 115,016 271,816 -7,200
e-miNY RBOB Gasoline(NYM)
Sep13 130731 299.60 299.63 299.60 299.60 +2.10      
Oct13 130731 284.60 284.63 284.60 284.60 +2.60      
Nov13 130731 279.80 279.80 279.79 279.80 +2.90      
Dec13 130731 276.30 276.31 276.30 276.30 +2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep13 130731 3.450 3.472 3.420 3.446 +0.014 144,378 299,597 +1,800
Oct13 130731 3.473 3.493 3.444 3.471 +0.017 62,054 174,528 +1,675
Nov13 130731 3.565 3.591 3.544 3.573 +0.018 31,582 100,379 +3,966
Dec13 130731 3.750 3.763 3.722 3.752 +0.019 17,407 59,360 +1,247
Jan14 130731 3.836 3.851 3.808 3.839 +0.018 32,817 156,252 -65
Feb14 130731 3.843 3.852 3.811 3.844 +0.019 6,623 33,030 +223
Mar14 130731 3.810 3.818 3.781 3.813 +0.019 9,176 92,617 +1,386
Apr14 130731 3.755 3.767 3.733 3.759 +0.016 11,196 119,468 -343
May14 130731 3.769 3.783 3.750 3.775 +0.014 1,458 28,693 +102
Jun14 130731 3.811 3.816 3.794 3.809 +0.014 862 22,382 +103
Jul14 130731 3.840 3.845 3.826 3.843 +0.014 1,223 17,111 +87
Aug14 130731 3.854 3.871 3.843 3.861 +0.014 660 16,586 +169
Sep14 130731 3.865 3.875 3.839 3.864 +0.014 653 17,663 -37
Oct14 130731 3.879 3.893 3.872 3.886 +0.015 4,086 69,779 +189
Nov14 130731 3.946 3.976 3.946 3.967 +0.015 777 22,371 +173
Dec14 130731 4.128 4.134 4.109 4.130 +0.016 363 38,473 +164
Total Volume and Open Interest 327,925 1,368,047 +4,267
Brent Crude Oil(ICE)
Sep13 130731 106.84 107.95 105.73 107.70 +0.79 178,933 265,865 -1,034
Oct13 130731 106.04 107.14 105.00 106.91 +0.79 96,082 231,218 +4,455
Nov13 130731 105.38 106.49 104.45 106.32 +0.81 41,699 102,417 +5,203
Dec13 130731 104.80 105.89 103.89 105.75 +0.81 57,540 203,541 +739
Jan14 130731 104.29 105.34 103.40 105.21 +0.78 9,047 64,272 +1,115
Feb14 130731 103.77 104.79 102.89 104.67 +0.76 5,323 34,173 +168
Mar14 130731 103.23 104.25 102.40 104.15 +0.74 6,744 47,666 +473
Apr14 130731 102.77 103.72 101.97 103.67 +0.72 3,607 45,004 +88
May14 130731 102.33 103.25 101.56 103.21 +0.69 2,906 20,011 +699
Jun14 130731 101.89 102.79 101.14 102.75 +0.66 14,304 90,175 -362
Jul14 130731 102.34 102.34 102.34 102.34 +0.64 811 18,657 +352
Aug14 130731 101.90 101.90 101.90 101.90 +0.61 615 22,387 +149
Sep14 130731 99.90 101.42 99.90 101.42 +0.58 639 27,087 +17
Oct14 130731 100.95 100.95 100.95 100.95 +0.55 219 21,946 +12
Total Volume and Open Interest 443,311 1,528,260 +11,158
Gas Oil(ICE)
Aug13 130731 906.75 918.25 897.00 910.50 +2.50 25,987 61,077 -4,985
Sep13 130731 909.00 920.00 899.25 912.75 +2.75 51,721 152,012 +3,682
Oct13 130731 908.75 919.75 899.50 912.75 +2.50 23,532 59,995 +4,390
Nov13 130731 907.25 916.75 897.75 910.50 +2.50 9,579 38,018 +293
Dec13 130731 903.50 913.25 894.50 907.25 +2.75 16,828 75,054 +1,261
Jan14 130731 900.00 910.50 892.75 904.75 +2.50 3,710 32,343 -242
Feb14 130731 897.75 906.75 890.75 901.25 +2.25 1,958 29,078 +451
Mar14 130731 893.50 901.75 886.50 896.50 +2.00 1,467 18,464 -40
Apr14 130731 887.50 896.75 882.50 891.75 +2.25 548 12,223 +180
May14 130731 883.00 891.75 878.25 887.00 +2.25 471 10,733 +21
Total Volume and Open Interest 140,012 582,088 +5,834
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130731 2.279 2.299 2.255 2.294 +0.059 177 314 -149
Sep13 130731 2.137 2.192 2.127 2.183 +0.053 491 2,267 -214
Oct13 130731 1.935 1.964 1.933 1.953 +0.021 109 1,843 -2
Nov13 130731 1.836 1.840 1.827 1.835 unch 69 1,061 -30
Dec13 130731 1.789 1.804 1.777 1.785 -0.002 51 1,850 +8
Jan14 130731 1.759 1.764 1.754 1.759 +0.001 14 721 -11
Feb14 130731 1.762 1.762 1.760 1.761 +0.004 4 255 +0
Total Volume and Open Interest 919 8,539 -394
WTI Crude Oil(ICE)
Sep13 130731 103.13 105.41 102.93 105.03 +1.95 50,184 80,265 -850
Oct13 130731 102.40 104.52 102.23 104.22 +1.72 24,063 49,504 -260
Nov13 130731 101.74 103.07 101.10 102.94 +1.42 16,148 33,796 +283
Dec13 130731 100.48 101.75 99.94 101.65 +1.16 18,976 126,291 +314
Jan14 130731 99.25 100.35 98.87 100.32 +0.95 2,511 21,026 +66
Feb14 130731 98.26 99.15 97.77 99.14 +0.85 1,415 6,707 -78
Mar14 130731 97.31 98.17 96.75 98.17 +0.78 1,868 26,731 -137
Apr14 130731 96.23 97.24 96.08 97.24 +0.73 326 8,183 +13
May14 130731 96.11 96.50 96.11 96.50 +0.69 495 5,462 +32
Jun14 130731 94.75 95.88 94.46 95.83 +0.66 3,274 45,053 -134
Jul14 130731 95.09 95.09 95.09 95.09 +0.63 277 5,366 -73
Aug14 130731 94.41 94.41 94.41 94.41 +0.61 79 3,544 -3
Sep14 130731 93.90 93.90 93.90 93.90 +0.60 322 11,085 +146
Oct14 130731 93.45 93.45 93.45 93.45 +0.59 11 5,521 -2
Nov14 130731 93.07 93.07 93.07 93.07 +0.58 16 10,345 +8
Dec14 130731 91.91 92.74 91.47 92.70 +0.57 6,036 90,328 +669
Total Volume and Open Interest 128,561 615,756 +893
US Dollar Index(ICE)
Sep13 130731 81.930 82.295 81.480 81.540 -0.380 27,235 62,162 -396
Dec13 130731 82.170 82.505 81.755 81.770 -0.370 96 567 -20
Mar14 130731 82.000 82.000 82.000 82.000 -0.370 0 1 +0
Total Volume and Open Interest 27,331 62,731 -416
Australian Dollar(CME)
Sep13 130731 90.41 90.48 89.01 89.78 -0.55 71,546 186,408 +3,635
Dec13 130731 89.81 89.81 88.55 89.26 -0.55 111 840 +13
Mar14 130731 88.35 89.31 88.35 88.77 -0.54 1 74 +0
Total Volume and Open Interest 71,658 187,325 +3,648
British Pound(CME)
Sep13 130731 152.36 152.50 151.20 152.42 +0.04 66,472 144,738 +900
Dec13 130731 152.25 152.35 151.04 152.34 +0.04 204 678 +174
Mar14 130731 152.30 152.30 152.25 152.30 +0.05 0 375 +0
Total Volume and Open Interest 66,676 146,084 +1,074
Canadian Dollar(CME)
Sep13 130731 96.93 97.49 96.64 97.45 +0.57 42,959 105,016 -1,779
Dec13 130731 96.76 97.26 96.45 97.23 +0.57 302 5,935 -17
Mar14 130731 96.59 97.00 96.44 97.00 +0.56 10 920 +3
Jun14 130731 96.80 96.80 96.22 96.80 +0.58 4 308 +4
Total Volume and Open Interest 43,276 112,263 -1,788
Japanese Yen(CME)
Sep13 130731 102.02 102.51 101.45 102.31 +0.21 118,125 174,782 -5,474
Dec13 130731 102.18 102.53 101.72 102.37 +0.21 131 1,562 -42
Mar14 130731 102.12 102.46 102.12 102.46 +0.21 8 143 +0
Total Volume and Open Interest 118,264 176,527 -5,516
Swiss Franc(CME)
Sep13 130731 107.58 108.40 107.14 108.32 +0.66 19,230 33,891 -1,105
Dec13 130731 107.66 108.42 107.27 108.42 +0.66 103 112 +59
Mar14 130731 108.54 108.54 107.89 108.54 +0.65      
Total Volume and Open Interest 19,333 34,006 -1,046
EuroFX(CME)
Sep13 130731 132.65 133.47 132.09 133.39 +0.73 155,080 216,737 +1,294
Dec13 130731 132.69 133.50 132.18 133.44 +0.73 800 3,741 +531
Mar14 130731 132.95 133.60 132.78 133.51 +0.73 5 84 -1
Total Volume and Open Interest 155,885 220,592 +1,824
Mexican Peso(CME)
Aug13 130731 782.75 782.75 781.75 782.75 +1.00 0 5 +0
Sep13 130731 779.75 782.50 770.00 780.75 +1.00 18,475 95,721 +647
Total Volume and Open Interest 18,475 96,461 +647
Brazilian Real(CME)
Aug13 130731 437.40 437.40 436.60 436.60 -2.10 1,003 2,915 -138
Sep13 130731 434.80 436.45 431.65 436.20 +0.55 1,621 8,293 -105
Oct13 130731 433.70 433.70 429.55 433.70 +0.70 115 156 +115
Nov13 130731 430.70 430.70 426.70 430.70 +0.40 0 9,232 +0
Total Volume and Open Interest 2,739 27,191 -128
30-Year T-Bonds(CBOT)
Sep13 130731 133~240 134~130 132~130 134~020 +0~050 201,650 568,497 -4,963
Dec13 130731 132~140 132~270 131~090 132~160 unch 91 1,170 +23
Mar14 130731 132~140 132~140 132~140 132~140 unch      
Total Volume and Open Interest 201,741 569,667 -4,940
10-Year T-Notes(CBOT)
Sep13 130731 126~130 126~200 125~170 126~140 +0~005 677,973 2,240,811 +17,574
Dec13 130731 125~165 125~200 124~100 125~160 -0~005 9,410 37,182 +4,585
Mar14 130731 125~160 125~160 125~160 125~160 -0~005      
Total Volume and Open Interest 687,383 2,277,993 +22,159
5-Year T-Notes(CBOT)
Sep13 130731 121~114 121~142 120~282 121~116 +0~004 361,564 1,608,547 +7,146
Dec13 130731 120~164 120~172 120~032 120~162 +0~002 1,147 8,571 +58
Total Volume and Open Interest 362,711 1,617,118 +7,204
2 Year T-Notes(CBOT)
Sep13 130731 110~046 110~052 110~026 110~050 +0~004 103,096 829,974 -9,979
Dec13 130731 110~004 110~006 110~002 110~004 +0~002 11 1,617 +3
Mar14 130731 110~004 110~004 110~002 110~004 +0~002      
Total Volume and Open Interest 103,107 831,591 -9,976
Eurodollars(CME)
Sep13 130731 99.715 99.720 99.710 99.720 +0.005 51,460 817,870 -7,733
Dec13 130731 99.675 99.680 99.665 99.680 +0.005 59,747 838,662 +4,356
Mar14 130731 99.630 99.635 99.610 99.630 +0.005 65,375 765,257 +5,398
Jun14 130731 99.570 99.575 99.540 99.570 +0.005 69,535 722,671 +2,517
Sep14 130731 99.495 99.500 99.460 99.495 unch 103,402 697,029 -288
Dec14 130731 99.405 99.410 99.355 99.405 unch 100,252 718,126 +5,129
Mar15 130731 99.280 99.285 99.215 99.280 unch 88,346 558,968 +5,485
Jun15 130731 99.115 99.120 99.035 99.110 unch 95,243 737,892 +3,777
Sep15 130731 98.900 98.905 98.805 98.895 unch 71,908 503,924 +3,319
Dec15 130731 98.650 98.655 98.540 98.645 unch 72,873 555,438 +7,456
Mar16 130731 98.380 98.380 98.250 98.365 -0.005 50,853 385,130 -2,024
Jun16 130731 98.095 98.100 97.955 98.080 -0.010 43,128 280,602 +6,436
Sep16 130731 97.815 97.825 97.670 97.800 -0.015 31,036 236,137 +1,273
Dec16 130731 97.560 97.560 97.400 97.535 -0.020 31,479 164,770 +2,865
Mar17 130731 97.320 97.325 97.160 97.295 -0.025 18,312 221,470 -1,874
Jun17 130731 97.080 97.090 96.915 97.055 -0.030 15,811 151,147 -1,307
Sep17 130731 96.865 96.870 96.700 96.840 -0.030 12,894 105,168 -86
Dec17 130731 96.660 96.665 96.490 96.630 -0.030 12,686 104,902 -3,405
Total Volume and Open Interest 1,012,376 8,816,557 +28,187
Ultra T-Bond(CBOT)
Sep13 130731 143~13 144~19 141~22 144~08 +0~19 40,468 375,955 -307
Dec13 130731 142~24 142~24 142~05 142~24 +0~19 0 2 +0
Mar14 130731 142~24 142~24 142~05 142~24 +0~19      
Total Volume and Open Interest 40,468 375,957 -307
30 Day Federal Funds(CBOT)
Jul13 130731 99.905 99.908 99.905 99.905 unch 415 42,424 +55
Aug13 130731 99.905 99.905 99.900 99.900 unch 131 34,505 +130
Sep13 130731 99.900 99.900 99.895 99.895 unch 639 26,600 +339
Oct13 130731 99.890 99.890 99.885 99.885 unch 1 14,632 +1
Nov13 130731 99.885 99.885 99.880 99.880 unch 158 17,828 -28
Dec13 130731 99.880 99.880 99.875 99.875 unch 56 19,485 -33
Total Volume and Open Interest 3,924 310,746 +1,211
3-Mth Euro-Yen(CME)
Sep13 130731 99.770 99.770 99.770 99.770 unch      
Dec13 130731 99.770 99.770 99.770 99.770 unch      
Mar14 130731 99.753 99.753 99.753 99.753 unch      
Jun14 130731 99.753 99.753 99.753 99.753 unch      
Sep14 130731 99.760 99.760 99.760 99.760 unch      
Dec14 130731 99.755 99.755 99.755 99.755 unch      
Mar15 130731 99.635 99.635 99.635 99.635 unch      
Jun15 130731 99.495 99.495 99.495 99.495 unch      
Sep15 130731 99.355 99.355 99.355 99.355 unch      
Dec15 130731 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130731 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130731 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130731 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130731 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130731 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130731 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130731 99.64 99.64 99.64 99.64 unch      
Jun15 130731 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130731 143.67 143.72 143.54 143.60 -0.02 1,002 16,915 -78
Dec13 130731 142.54 142.54 142.54 142.54 -0.01 0 1 +0
Mar14 130731 141.99 141.99 141.99 141.99 -0.01      
Total Volume and Open Interest 1,002 16,916 -78
Euro-Bund(EUREX)
Sep13 130731 142.47 142.94 141.84 142.37 -0.08 417,737 990,175 -8,705
Dec13 130731 140.29 141.00 140.09 140.42 -0.08 154 1,390 +99
Mar14 130731 141.17 141.17 141.17 141.17 -0.08      
Total Volume and Open Interest 417,891 991,565 -8,606
Euro-Bobl(EUREX)
Sep13 130731 125.86 126.03 125.57 125.82 unch 284,484 863,880 +2,076
Dec13 130731 124.08 124.10 123.99 124.10 +0.03 0 2,179 +0
Mar14 130731 124.10 124.10 124.10 124.10 +0.03      
Total Volume and Open Interest 284,484 866,059 +2,076
3-Mth Euribor(EUREX)
Sep13 130731 99.755 99.755 99.755 99.755 unch 2 2,457 +2
Dec13 130731 99.705 99.705 99.700 99.705 +0.005 200 1,802 +0
Mar14 130731 99.640 99.640 99.640 99.640 +0.010 0 1,117 +0
Total Volume and Open Interest 202 21,512 +2
Long Gilt(LIFFE)
Sep13 130731 113~00 113~10 112~10 112~22 -0~13 81,145 277,679 -4,206
Dec13 130731 111~26 111~26 111~26 111~26 -0~13      
Total Volume and Open Interest 81,145 277,679 -4,206
3-Mth Short Sterling(LIFFE)
Sep13 130731 99.51 99.53 99.51 99.51 unch 28,116 271,553 -2,875
Dec13 130731 99.49 99.50 99.48 99.48 unch 32,902 324,420 +5,062
Mar14 130731 99.45 99.46 99.44 99.44 unch 31,874 285,612 -283
Jun14 130731 99.41 99.42 99.40 99.41 +0.01 22,221 258,628 -2,148
Sep14 130731 99.37 99.39 99.36 99.37 +0.01 25,492 242,424 +3,748
Dec14 130731 99.32 99.34 99.31 99.32 +0.01 27,105 247,128 -4,854
Total Volume and Open Interest 283,152 2,473,801 -21,608
3-Mth Euribor(LIFFE)
Sep13 130731 99.755 99.760 99.750 99.755 unch 38,258 433,775 -3,729
Dec13 130731 99.700 99.715 99.690 99.705 +0.005 46,117 589,649 +1,062
Mar14 130731 99.630 99.650 99.620 99.640 +0.010 41,665 418,000 +3,820
Total Volume and Open Interest 475,787 3,886,698 +7,121
3-Mth Aus T-Bills(SFE)
Sep13 130731 97.48 97.48 97.46 97.48 unch 36,493 194,234 +1,161
Dec13 130731 97.61 97.63 97.59 97.61 unch 51,231 236,784 +12,652
Mar14 130731 97.62 97.64 97.60 97.64 +0.02 35,345 163,430 +6,692
Jun14 130731 97.54 97.58 97.53 97.57 +0.02 29,582 110,100 +2,406
Sep14 130731 97.40 97.45 97.38 97.43 +0.03 11,754 81,252 +3,222
Dec14 130731 97.23 97.29 97.20 97.26 +0.03 15,360 75,934 +6,223
Mar15 130731 97.03 97.11 97.02 97.09 +0.05 5,425 47,599 +2,708
Jun15 130731 96.85 96.92 96.85 96.92 +0.05 1,850 15,552 +592
Sep15 130731 96.75 96.76 96.75 96.76 +0.06 136 1,211 +112
Dec15 130731 96.55 96.60 96.55 96.60 +0.05 28 608 -11
Total Volume and Open Interest 187,204 926,919 +35,757
10-Year Aus T-Bonds(SFE)
Sep13 130731 96.29 96.29 96.24 96.27 -0.02 70,151 444,572 -6
Dec13 130731 96.27 96.27 96.27 96.27 -0.02      
Total Volume and Open Interest 70,151 444,572 -6
3-Year Aus T-Bonds(SFE)
Sep13 130731 97.42 97.44 97.38 97.42 unch 214,967 550,932 +22,546
Dec13 130731 97.42 97.42 97.42 97.42 unch      
Total Volume and Open Interest 214,967 550,932 +22,546
Gold(CMX)
Aug13 130731 1325.5 1338.4 1304.9 1312.4 -11.6 134,359 19,458 -30,897
Oct13 130731 1326.5 1339.4 1304.8 1312.6 -11.8 7,790 33,336 +533
Dec13 130731 1326.4 1339.7 1305.3 1313.0 -11.8 102,050 233,217 +22,104
Feb14 130731 1327.9 1339.0 1307.6 1314.1 -11.8 1,541 28,033 +515
Apr14 130731 1326.2 1326.2 1310.0 1315.2 -11.8 813 19,673 +502
Jun14 130731 1327.3 1329.0 1311.0 1316.5 -11.7 386 13,264 +141
Aug14 130731 1320.3 1320.3 1317.9 1317.9 -11.5 43 3,587 +14
Oct14 130731 1319.4 1319.4 1319.4 1319.4 -11.4 0 801 +0
Dec14 130731 1328.0 1331.7 1314.0 1320.8 -11.3 473 13,506 -80
Feb15 130731 1322.4 1322.4 1322.4 1322.4 -11.2 0 11 +0
Apr15 130731 1324.1 1324.1 1324.1 1324.1 -11.1      
Jun15 130731 1325.9 1325.9 1325.9 1325.9 -11.0 732 9,500 +5
Total Volume and Open Interest 249,877 398,812 -7,240
Silver(CMX)
Sep13 130731 1970.5 2010.0 1935.5 1962.8 -5.2 31,454 73,344 -1,318
Dec13 130731 1975.5 2012.5 1941.5 1967.5 -5.2 2,902 32,456 +1,868
Mar14 130731 1995.0 1995.0 1950.0 1972.2 -5.4 452 3,407 +186
May14 130731 1975.4 1975.4 1975.4 1975.4 -5.3 183 3,269 -63
Jul14 130731 2002.5 2002.5 1955.0 1978.3 -5.4 84 2,991 +62
Sep14 130731 1981.2 1981.2 1981.2 1981.2 -5.4 0 1,063 +0
Dec14 130731 1963.0 2001.0 1963.0 1985.5 -5.4 75 6,704 +65
Total Volume and Open Interest 35,232 132,076 +615
Platinum(NYMEX)
Oct13 130731 1438.6 1449.9 1418.4 1429.3 -8.2 8,716 59,302 +257
Jan14 130731 1446.5 1446.5 1423.0 1431.4 -8.2 70 4,423 +34
Apr14 130731 1433.1 1433.1 1433.1 1433.1 -8.2 7 13 +5
Jul14 130731 1433.1 1433.1 1433.1 1433.1 -8.2      
Total Volume and Open Interest 8,794 63,741 +228
Palladium(NYMEX)
Sep13 130731 730.00 738.85 722.30 726.35 -2.30 4,188 34,509 +369
Dec13 130731 737.00 737.00 726.70 728.25 -2.25 495 3,133 +215
Mar14 130731 729.35 729.35 729.35 729.35 -2.25 0 148 +0
Total Volume and Open Interest 4,698 37,819 +599
Copper(CMX)
Sep13 130731 304.10 312.90 303.75 311.85 +7.65 47,436 102,333 -3,308
Dec13 130731 305.65 314.25 305.40 313.45 +7.60 8,583 34,283 +1,892
Mar14 130731 307.45 315.45 307.45 314.75 +7.60 489 11,293 +76
May14 130731 307.70 315.70 307.70 315.70 +7.60 33 1,695 +8
Jul14 130731 311.70 316.65 311.70 316.65 +7.60 9 1,079 -2
Total Volume and Open Interest 57,459 162,444 -1,540
DJIA Index(CBOT)
Sep13 130731 15487 15571 15433 15433 -60 66 11,949 +22
Dec13 130731 15355 15415 15355 15355 -60 0 2 +0
Mar14 130731 15260 15320 15260 15260 -60      
Jun14 130731 15191 15251 15191 15191 -60      
Total Volume and Open Interest 66 11,951 +22
E-mini DJIA Index(CBOT)
Sep13 130731 15483 15580 15431 15433 -60 94,946 121,689 -556
Dec13 130731 15400 15485 15355 15355 -60 5 232 -1
Mar14 130731 15367 15367 15260 15260 -60 0 3 +0
Jun14 130731 15191 15191 15191 15191 -60 0 1 +0
Total Volume and Open Interest 94,951 121,925 -557
S & P 500(CME)
Sep13 130731 1684.50 1694.00 1680.30 1680.50 -4.20 5,638 158,545 -205
Dec13 130731 1678.40 1685.40 1674.20 1674.20 -4.20 1 3,245 -1
Mar14 130731 1672.00 1679.00 1667.80 1667.80 -4.20 0 23 +0
Jun14 130731 1665.30 1672.30 1661.10 1661.10 -4.20      
Total Volume and Open Interest 5,639 161,813 -206
S & P 500 E-Mini(Globex)
Sep13 130731 1684.00 1694.00 1680.25 1680.50 -4.25 1,100,568 2,793,878 -3,438
Dec13 130731 1677.50 1687.50 1674.25 1674.25 -4.25 3,050 37,940 +1,715
Total Volume and Open Interest 1,103,655 2,834,120 -1,708
NASDAQ 100(CME)
Sep13 130731 3086.50 3104.50 3079.50 3083.00 -2.50 1,029 9,731 +126
Dec13 130731 3076.00 3100.00 3076.00 3076.00 -2.80      
Mar14 130731 3069.80 3072.50 3069.80 3069.80 -2.70      
Total Volume and Open Interest 1,029 9,731 +126
NASDAQ 100 E-Mini(Globex)
Sep13 130731 3082.50 3105.00 3079.30 3083.00 -2.50 189,954 385,094 -10,719
Dec13 130731 3080.50 3088.50 3076.00 3076.00 -2.80 116 1,022 +106
Total Volume and Open Interest 190,072 386,210 -10,613
S & P Midcap 400(CME)
Sep13 130731 1232.20 1235.00 1225.00 1229.50 +1.40 2 1,475 +0
Dec13 130731 1227.50 1227.50 1226.10 1227.50 +1.40      
Mar14 130731 1225.50 1225.50 1224.10 1225.50 +1.40      
Total Volume and Open Interest 2 1,475 +0
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130731 14.30 14.45 13.65 13.90 -0.40 40,013 160,935 -5,299
Sep13 130731 15.70 15.75 15.15 15.40 -0.30 27,335 78,749 +3,092
Oct13 130731 16.71 16.73 16.20 16.35 -0.35 10,070 34,387 +1,296
Total Volume and Open Interest 94,325 361,919 +339
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130731 13790 13875 13545 13680 -80 17,892 60,446 -521
Dec13 130731 13865 13865 13680 13770 -80 16 83 +0
Total Volume and Open Interest 17,909 60,532 -520
Nikkei 225(SGX)
Sep13 130731 13850 13875 13585 13630 -260 159,720 246,355 -122
Dec13 130731 13690 13690 13560 13560 -265 25 32,482 -1
Mar14 130731 13550 13550 13550 13550 -260 0 27 +0
Total Volume and Open Interest 164,031 316,787 +1,682
CAC 40(EURONEXT)
Aug13 130731 3988.0 4008.0 3964.5 3990.5 +2.0 64,107 302,193 -2,424
Sep13 130731 3982.0 4007.5 3966.0 3990.5 +1.5 306 25,749 -75
Oct13 130731 3985.0 3985.0 3985.0 3985.0 +1.5      
Total Volume and Open Interest 64,413 327,983 -2,499
Hang Seng Index(HKFE)
Jul13 130730 21800 22000 21800 21932 +86 98,353 64,444 -23,766
Aug13 130731 21906 22047 21780 21864 -80 50,742 91,284 +13,395
Sep13 130731 21856 21956 21700 21782 -79 2,071 6,034 +1,637
Total Volume and Open Interest 128,668 134,590 -16,171
DAX(EUREX)
Sep13 130731 8269.5 8306.0 8214.0 8249.5 -28.5 71,688 161,388 +609
Dec13 130731 8260.0 8312.5 8225.0 8256.5 -28.5 109 3,961 +54
Mar14 130731 8256.5 8300.0 8243.0 8269.0 -28.5 15 165 +7
Total Volume and Open Interest 71,812 165,514 +670
FT-SE 100(EURONEXT)
Sep13 130731 6527.00 6615.00 6508.50 6563.50 +40.50 68,280 673,068 +6,315
Dec13 130731 6489.00 6588.00 6488.50 6537.50 +41.00 20 4,515 +0
Mar14 130731 6487.00 6487.00 6487.00 6487.00 +40.50 0 169 +0
Total Volume and Open Interest 68,300 677,752 +6,315
SPI 200(SFE)
Sep13 130731 5007.0 5057.0 5002.0 5010.0 +3.0 25,499 255,768 +990
Dec13 130731 5044.0 5044.0 5007.0 5009.0 +3.0 185 3,563 -28
Mar14 130731 4970.0 4970.0 4970.0 4970.0 +3.0 19 2,958 +16
Total Volume and Open Interest 25,763 264,655 +1,020
FTSE MIB(ISE)
Sep13 130731 16550.00 16565.00 16445.00 16505.00 -60.00 15,362 34,450 -523
Dec13 130731 16430.00 16465.00 16360.00 16415.00 -58.00 36 357 +8
Mar14 130731 16398.00 16398.00 16398.00 16398.00 -55.00      
Total Volume and Open Interest 15,398 34,807 -515
KOSPI 200(KFE)
Sep13 130731 249.25 249.90 248.35 248.40 -0.95 136,872 111,138 +2,953
Dec13 130731 251.00 251.35 249.75 249.75 -1.25 118 2,615 +44
Mar14 130731 249.00 249.00 249.00 249.00 -0.95 0 497 +0
Total Volume and Open Interest 136,990 114,485 +2,997
GSCI(CME)
Aug13 130731 632.00 640.00 630.00 639.50 +7.75 274 9,774 -188
Sep13 130731 628.00 636.00 626.00 635.50 +7.50 100 375 +100
Oct13 130731 633.00 633.00 623.00 633.00 +7.50 1 0 -1
Total Volume and Open Interest 375 10,149 -89
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