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 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130710 1617.75 1627.25 1585.00 1591.75 -21.50 1,980 5,101 -1,230
Aug13 130710 1467.00 1479.00 1462.00 1464.75 -3.50 29,154 60,817 -1,155
Sep13 130710 1323.25 1339.50 1320.00 1329.00 +6.50 8,009 21,090 +1,129
Nov13 130710 1277.00 1295.00 1273.50 1284.75 +8.50 82,239 327,168 -3,072
Jan14 130710 1281.50 1299.75 1280.00 1289.50 +8.00 5,783 38,500 +441
Mar14 130710 1281.00 1299.00 1277.75 1286.75 +5.75 3,744 20,311 +607
May14 130710 1281.00 1292.25 1276.00 1280.00 +2.25 2,616 24,178 +802
Jul14 130710 1285.50 1296.00 1281.00 1283.75 +1.00 1,041 9,713 +21
Aug14 130710 1272.75 1272.75 1271.75 1272.75 +1.00 0 63 +0
Sep14 130710 1255.00 1255.00 1254.00 1255.00 +1.00 0 22 +0
Nov14 130710 1241.25 1255.25 1241.25 1247.25 +2.00 872 12,945 +154
Jan15 130710 1251.25 1251.25 1249.25 1251.25 +2.00 0 37 +0
Mar15 130710 1247.50 1247.50 1245.50 1247.50 +2.00 0 4 +0
May15 130710 1244.50 1244.50 1242.50 1244.50 +2.00      
Total Volume and Open Interest 135,438 520,284 -2,303
Soybean Meal(CBOT)
Jul13 130710 521.10 526.10 518.80 520.50 -0.30 1,924 4,235 -1,508
Aug13 130710 449.30 455.00 447.50 449.70 +0.80 24,094 52,909 -846
Sep13 130710 408.80 417.10 408.60 412.90 +3.80 7,098 32,207 +804
Oct13 130710 381.40 389.90 381.30 385.00 +3.70 4,290 20,737 +682
Dec13 130710 378.90 387.90 378.90 382.40 +3.50 37,872 153,137 -503
Jan14 130710 380.50 388.00 380.10 383.30 +3.20 1,658 9,241 -52
Mar14 130710 381.80 387.80 380.30 382.80 +2.10 1,240 7,851 +331
May14 130710 379.60 384.70 378.20 379.40 +0.20 476 5,456 +35
Jul14 130710 382.90 384.80 379.60 380.70 -0.20 217 2,573 +65
Aug14 130710 382.70 382.70 378.50 379.70 -0.70 8 110 +3
Total Volume and Open Interest 78,898 289,312 -978
Soybean Oil(CBOT)
Jul13 130710 46.93 47.08 46.82 46.98 -0.10 1,740 2,186 -911
Aug13 130710 47.08 47.19 46.81 47.02 unch 20,309 79,783 +102
Sep13 130710 46.81 46.91 46.49 46.74 +0.10 9,582 29,173 +1,091
Oct13 130710 46.26 46.48 46.07 46.35 +0.12 4,135 19,313 +56
Dec13 130710 46.00 46.25 45.76 46.13 +0.16 31,605 162,258 -111
Jan14 130710 46.03 46.27 45.80 46.16 +0.16 3,437 21,050 +1,054
Mar14 130710 46.15 46.46 45.99 46.34 +0.15 2,470 10,605 +927
May14 130710 46.46 46.60 46.13 46.46 +0.15 646 4,889 +67
Jul14 130710 46.42 46.74 46.30 46.61 +0.15 390 5,905 +21
Aug14 130710 46.52 46.61 46.43 46.61 +0.18 66 946 -7
Total Volume and Open Interest 74,475 339,154 +2,297
Canola(WCE)
Jul13 130710 619.6 619.6 619.6 619.6 +5.0 7 56 -57
Nov13 130710 541.9 548.0 536.2 547.6 +5.0 9,090 96,798 -4,045
Jan14 130710 549.2 553.1 542.0 553.1 +5.6 1,412 9,843 +206
Mar14 130710 551.0 557.4 548.6 557.4 +8.0 252 2,075 +170
May14 130710 544.9 553.3 544.5 553.3 +7.2 5 690 +5
Total Volume and Open Interest 10,767 109,502 -3,721
Corn(CBOT)
Jul13 130710 703.75 711.75 703.25 709.75 +5.75 4,255 7,137 -3,146
Sep13 130710 551.00 558.00 548.25 553.75 +2.00 46,343 355,452 +799
Dec13 130710 522.00 527.50 516.75 521.50 -0.25 105,347 540,328 -3,260
Mar14 130710 533.50 539.25 528.75 533.50 unch 10,722 76,546 +235
May14 130710 540.75 546.50 536.25 540.75 -0.25 1,692 21,364 +106
Jul14 130710 547.50 553.25 543.00 547.25 -0.25 2,657 39,073 -163
Sep14 130710 546.75 547.50 541.25 546.00 +1.00 523 7,001 +147
Dec14 130710 542.50 547.75 539.00 545.25 +2.50 3,651 61,677 -814
Mar15 130710 550.00 552.50 546.50 552.50 +3.00 107 1,393 +23
May15 130710 555.75 555.75 553.25 555.75 +2.50 10 62 -1
Total Volume and Open Interest 175,376 1,114,123 -6,073
Wheat(CBOT)
Jul13 130710 676.50 676.50 666.25 672.00 -3.50 474 931 -197
Sep13 130710 676.25 682.25 668.75 679.00 +1.50 45,551 208,656 -1,163
Dec13 130710 689.50 696.00 682.50 692.75 +2.25 30,725 134,168 -1,933
Mar14 130710 702.00 708.50 695.00 706.25 +3.25 7,760 30,206 +713
May14 130710 709.75 712.50 701.50 712.00 +4.50 808 4,075 +9
Jul14 130710 710.00 711.25 702.00 708.50 +1.75 1,980 23,011 -31
Total Volume and Open Interest 88,379 411,569 -2,219
Wheat(KCBT)
Jul13 130710 715.00 715.00 702.75 712.00 +5.25 60 117 -77
Sep13 130710 703.50 711.75 696.50 709.00 +5.25 9,416 85,255 +462
Dec13 130710 721.50 729.75 714.75 727.75 +4.75 2,616 39,857 +221
Mar14 130710 735.00 741.25 731.25 740.75 +5.00 637 5,707 +162
May14 130710 742.75 747.75 735.00 747.75 +5.50 153 1,313 +16
Jul14 130710 740.00 744.00 735.00 743.75 +3.75 105 6,236 +46
Total Volume and Open Interest 13,001 138,808 +828
Wheat(MGE)
Jul13 130710 827.00 827.00 797.50 797.50 -0.50 0 7 +0
Sep13 130710 768.00 773.00 761.00 768.75 unch 2,723 19,312 -65
Dec13 130710 778.75 784.00 772.00 780.00 +1.00 1,152 10,912 +268
Mar14 130710 795.00 796.00 789.00 794.75 +1.00 287 2,638 +69
May14 130710 798.75 803.75 798.75 803.25 +2.25 44 843 +9
Total Volume and Open Interest 4,230 33,994 +297
Oats(CBOT)
Jul13 130710 375.00 393.50 375.00 393.50 -4.50 15 12 -15
Sep13 130710 361.00 363.00 355.00 356.50 -4.50 76 1,880 +14
Dec13 130710 349.00 353.25 342.25 347.75 -2.25 605 6,323 +44
Mar14 130710 352.75 354.25 352.75 354.25 -1.50 2 222 +2
Total Volume and Open Interest 698 8,439 +45
Rough Rice(CBOT)
Jul13 130710 15.64 15.64 15.41 15.51 +0.10 0 4 -45
Sep13 130710 15.22 15.52 15.15 15.29 +0.10 1,282 8,568 +554
Nov13 130710 15.42 15.56 15.42 15.52 +0.08 302 2,323 +153
Jan14 130710 15.68 15.77 15.68 15.77 +0.10 74 244 +61
Total Volume and Open Interest 1,658 11,145 +723
Live Cattle(CME)
Aug13 130710 122.580 122.930 122.050 122.080 -0.650 23,908 100,586 -4,343
Oct13 130710 126.600 126.930 126.285 126.385 -0.315 19,869 76,731 +3,233
Dec13 130710 128.630 128.935 128.325 128.450 -0.235 8,497 56,427 +1,295
Feb14 130710 129.380 129.950 129.350 129.600 -0.135 3,344 20,361 +588
Apr14 130710 130.685 131.000 130.485 130.735 -0.115 1,180 12,930 -44
Jun14 130710 126.385 126.830 126.385 126.600 unch 469 2,907 +104
Total Volume and Open Interest 57,275 269,984 +841
Feeder Cattle(CME)
Aug13 130710 150.985 151.285 150.325 150.550 -0.600 3,156 18,380 -741
Sep13 130710 153.150 153.600 152.735 153.130 -0.555 1,816 5,965 +599
Oct13 130710 154.630 155.250 154.400 154.800 -0.600 804 3,581 -133
Nov13 130710 155.825 156.325 155.575 156.000 -0.185 534 2,526 +0
Jan14 130710 157.050 157.600 156.880 157.050 -0.735 423 1,446 +40
Mar14 130710 157.800 158.435 157.800 158.250 -0.250 32 304 +7
Apr14 130710 159.000 159.435 158.600 158.900 -0.300 38 148 +1
Total Volume and Open Interest 6,832 32,503 -216
Lean Hogs(CME)
Jul13 130710 101.350 102.250 101.250 101.930 +1.080 7,367 12,426 -2,331
Aug13 130710 95.180 96.635 95.080 95.700 +0.520 33,804 88,005 -8,412
Oct13 130710 83.785 85.200 83.700 84.600 +0.750 20,243 75,576 +3,033
Dec13 130710 80.950 82.300 80.930 82.050 +0.950 8,463 64,900 +1,653
Feb14 130710 83.200 84.285 83.135 84.050 +0.765 3,570 26,437 +364
Apr14 130710 84.800 85.550 84.800 85.385 +0.635 1,642 20,237 +137
May14 130710 89.200 89.700 89.200 89.500 +0.500 30 610 +10
Jun14 130710 91.650 92.180 91.650 92.000 +0.350 232 9,194 +66
Total Volume and Open Interest 75,437 300,001 -5,450
Class III Milk(CME)
Jul13 130710 17.30 17.45 17.30 17.41 +0.11 163 3,854 -43
Aug13 130710 17.80 18.18 17.70 18.03 +0.33 316 4,019 +92
Sep13 130710 18.41 18.77 18.41 18.58 +0.17 213 3,452 +35
Oct13 130710 18.44 18.64 18.37 18.50 +0.05 65 2,402 +22
Nov13 130710 18.20 18.25 18.20 18.22 +0.05 57 2,139 +13
Total Volume and Open Interest 943 20,364 +166
Cocoa(ICE)
Jul13 130710 2196 2196 2183 2183 -8 0 10 +0
Sep13 130710 2173 2207 2173 2178 -8 13,661 75,061 -1,174
Dec13 130710 2185 2215 2185 2190 -5 3,719 42,172 -831
Mar14 130710 2195 2225 2194 2199 -5 933 40,164 +83
May14 130710 2230 2230 2205 2207 -6 119 13,036 +17
Jul14 130710 2220 2220 2215 2215 -7 7 5,009 +1
Sep14 130710 2222 2222 2222 2222 -7 0 3,630 +0
Total Volume and Open Interest 18,439 179,583 -1,904
Coffee "C"(ICE)
Jul13 130710 121.75 121.75 121.45 121.45 -0.60 12 111 -9
Sep13 130710 121.85 123.75 121.20 121.65 -0.60 14,304 97,189 -1,371
Dec13 130710 124.90 126.50 124.10 124.50 -0.60 5,197 30,577 +490
Mar14 130710 127.95 129.30 127.15 127.40 -0.55 1,499 13,181 +227
May14 130710 129.85 131.20 129.00 129.35 -0.50 457 5,141 +109
Jul14 130710 131.10 132.85 130.70 131.00 -0.50 49 2,201 -5
Total Volume and Open Interest 21,630 151,887 -539
Orange Juice(ICE)
Jul13 130710 137.00 137.00 137.00 137.00 -1.65 1 553 +0
Sep13 130710 136.60 136.60 133.35 135.50 -1.15 569 14,591 -19
Nov13 130710 134.00 135.55 133.65 135.55 -1.25 64 2,648 +25
Jan14 130710 134.75 136.40 134.60 136.40 -1.20 31 1,015 +7
Mar14 130710 135.85 137.40 135.85 137.40 -1.00 5 560 +5
May14 130710 136.95 136.95 136.95 136.95 -1.00 0 65 +0
Total Volume and Open Interest 670 19,452 +18
Sugar #11(ICE)
Oct13 130710 16.33 16.47 16.19 16.25 -0.09 35,928 487,770 -3,756
Mar14 130710 17.08 17.24 17.00 17.05 -0.09 9,765 172,600 +1,654
May14 130710 17.06 17.21 16.98 17.02 -0.08 3,839 47,364 +422
Jul14 130710 16.97 17.17 16.93 16.98 -0.07 2,882 61,594 +574
Oct14 130710 17.14 17.36 17.12 17.18 -0.03 1,194 35,221 +239
Mar15 130710 17.56 17.81 17.55 17.63 +0.01 272 15,399 +2
May15 130710 17.59 17.83 17.58 17.64 unch 93 2,765 +54
Jul15 130710 17.67 17.84 17.66 17.66 -0.02 46 3,216 +10
Total Volume and Open Interest 54,058 831,839 -776
London Cocoa(LCE)
Jul13 130710 1495 1510 1490 1491 -11 4,351 27,806 -2,029
Sep13 130710 1519 1534 1514 1516 -10 7,694 51,330 -222
Dec13 130710 1522 1535 1516 1518 -9 2,239 65,879 +101
Mar14 130710 1517 1530 1511 1513 -10 1,887 62,730 -465
May14 130710 1521 1530 1515 1515 -10 270 15,333 +116
Jul14 130710 1533 1533 1520 1520 -10 33 5,906 +4
Sep14 130710 1533 1533 1524 1524 -11 0 2,782 -15
Total Volume and Open Interest 16,500 233,386 -2,463
London Sugar(LCE)
Aug13 130710 495.10 495.50 483.00 484.30 -10.90 3,929 11,353 -1,509
Oct13 130710 475.00 476.10 469.20 470.30 -4.80 2,121 27,471 +285
Dec13 130710 471.60 473.50 467.10 468.60 -2.50 790 8,974 -50
Mar14 130710 472.00 474.30 470.00 470.40 -1.30 145 8,921 +29
May14 130710 474.20 477.10 472.70 473.20 -1.40 271 3,626 +72
Total Volume and Open Interest 7,610 63,494 -1,129
Cotton(ICE)
Oct13 130710 86.50 87.30 86.50 87.30 +0.62 29 276 +1
Dec13 130710 85.83 86.89 85.20 86.79 +0.81 10,255 139,124 +194
Mar14 130710 84.89 85.75 84.30 85.62 +0.60 918 11,605 +93
May14 130710 84.42 85.22 84.30 85.09 +0.39 70 1,550 +9
Jul14 130710 84.10 84.70 84.10 84.65 +0.21 63 2,993 -3
Oct14 130710 81.11 81.11 81.11 81.11 +0.07      
Total Volume and Open Interest 11,407 157,841 +314
Lumber(CME)
Jul13 130710 308.6 312.4 306.7 308.5 +2.5 150 925 -111
Sep13 130710 314.4 320.7 312.7 319.2 +8.5 447 4,276 -15
Nov13 130710 313.9 320.7 312.4 319.0 +8.3 41 789 +0
Jan14 130710 323.0 329.0 318.9 329.0 +10.0 1 44 +0
Total Volume and Open Interest 640 6,057 -125
Crude Oil(NYM)
Aug13 130710 104.57 106.66 104.21 106.52 +2.99 253,202 218,234 -19,710
Sep13 130710 104.15 105.77 103.67 105.62 +2.31 119,979 263,110 +19,727
Oct13 130710 102.75 104.05 102.39 103.98 +1.79 68,101 99,440 +5,302
Nov13 130710 101.15 102.33 100.90 102.29 +1.49 58,380 74,638 +1,156
Dec13 130710 99.82 100.74 99.41 100.70 +1.23 98,245 215,218 +5,134
Jan14 130710 98.23 99.01 98.03 98.98 +0.84 27,361 50,250 -1,643
Feb14 130710 96.87 97.64 96.74 97.51 +0.52 13,395 35,084 +1,533
Mar14 130710 95.99 96.68 95.82 96.49 +0.41 17,248 49,802 +845
Apr14 130710 95.08 95.71 95.02 95.71 +0.40 4,790 26,888 +297
May14 130710 94.84 95.21 94.70 95.18 +0.44 4,461 31,292 +1,186
Jun14 130710 93.97 94.85 93.97 94.70 +0.44 19,650 118,614 +2,737
Jul14 130710 93.88 94.11 93.67 94.09 +0.42 2,678 35,514 +518
Aug14 130710 93.31 93.47 93.06 93.47 +0.40 1,617 20,100 +148
Sep14 130710 92.69 92.88 92.69 92.88 +0.40 2,607 34,498 +511
Oct14 130710 92.08 92.36 92.08 92.36 +0.42 354 21,193 -34
Nov14 130710 91.91 91.91 91.91 91.91 +0.44 384 21,085 +70
Total Volume and Open Interest 727,118 1,793,609 +20,523
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130710 104.625 106.650 104.175 106.525 +3.000 6,045 2,365 -225
Sep13 130710 104.000 105.750 103.725 105.625 +2.325 354 1,048 +64
Oct13 130710 102.725 104.000 102.725 103.975 +1.775 55 404 +17
Nov13 130710 102.000 102.300 102.000 102.300 +1.500 7 138 -3
Dec13 130710 99.700 100.700 99.700 100.700 +1.225 8 61 +0
Jan14 130710 98.975 98.975 98.975 98.975 +0.825 0 16 +0
Feb14 130710 97.500 97.500 97.500 97.500 +0.500 0 8 +0
Mar14 130710 96.500 96.500 96.500 96.500 +0.425 0 8 +0
Apr14 130710 95.700 95.700 95.700 95.700 +0.400 0 1 +0
Total Volume and Open Interest 6,473 4,164 -147
Heating Oil(NYM)
Aug13 130710 298.59 301.04 297.97 300.17 +1.60 51,886 79,162 -2,951
Sep13 130710 299.32 301.40 298.66 300.73 +1.55 23,638 57,949 +1,300
Oct13 130710 299.76 301.70 299.15 301.11 +1.42 9,843 28,381 +27
Nov13 130710 300.24 301.85 299.50 301.34 +1.38 5,287 16,792 -358
Dec13 130710 300.46 301.85 299.59 301.47 +1.38 10,139 43,601 -229
Jan14 130710 300.73 301.93 300.25 301.71 +1.37 3,367 9,989 -710
Feb14 130710 301.02 301.56 300.04 301.55 +1.39 1,429 4,126 +58
Mar14 130710 300.04 300.53 299.34 300.42 +1.49 1,071 5,747 -85
Apr14 130710 297.77 298.62 297.05 298.44 +1.51 519 11,010 -16
May14 130710 295.62 296.51 295.62 296.51 +1.51 261 2,178 +18
Jun14 130710 294.64 294.73 294.63 294.73 +1.53 931 15,372 -60
Jul14 130710 293.78 293.78 293.78 293.78 +1.48 261 1,050 -145
Aug14 130710 293.07 293.07 293.07 293.07 +1.42 20 473 +15
Sep14 130710 292.54 292.54 292.54 292.54 +1.39 0 329 +0
Total Volume and Open Interest 109,135 285,332 -2,986
Gasoline(NYMEX)
Aug13 130710 294.72 301.78 294.30 301.49 +8.89 65,221 72,726 -5,562
Sep13 130710 290.84 296.99 290.38 296.76 +7.27 42,620 62,979 +5,960
Oct13 130710 276.50 280.08 275.79 279.94 +4.28 20,074 40,006 +201
Nov13 130710 273.73 275.31 272.59 275.13 +3.18 11,665 34,564 +51
Dec13 130710 270.00 272.22 269.27 272.09 +2.46 11,514 24,546 -171
Jan14 130710 268.42 270.87 268.34 270.80 +2.08 4,450 11,709 -94
Feb14 130710 270.33 271.11 269.18 270.85 +1.88 1,850 3,302 -1
Mar14 130710 271.82 271.82 270.00 271.78 +1.84 2,089 5,957 +166
Apr14 130710 285.85 286.32 284.63 286.32 +1.65 706 3,359 +135
May14 130710 284.15 284.99 284.00 284.99 +1.64 255 2,455 -2
Total Volume and Open Interest 161,036 265,225 +784
e-miNY RBOB Gasoline(NYM)
Aug13 130710 301.50 301.50 301.49 301.50 +8.90      
Sep13 130710 296.80 296.80 296.76 296.80 +7.30      
Oct13 130710 279.90 279.94 279.90 279.90 +4.20      
Nov13 130710 275.10 275.13 275.10 275.10 +3.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130710 3.659 3.787 3.631 3.680 +0.023 108,747 153,958 -9,611
Sep13 130710 3.664 3.788 3.632 3.682 +0.024 38,938 246,866 +3,464
Oct13 130710 3.681 3.795 3.650 3.697 +0.023 23,350 153,805 -436
Nov13 130710 3.747 3.870 3.723 3.770 +0.022 14,762 86,618 +221
Dec13 130710 3.892 4.036 3.892 3.934 +0.022 9,450 53,839 +1,356
Jan14 130710 3.970 4.100 3.968 4.009 +0.023 18,075 140,781 -109
Feb14 130710 3.965 4.063 3.965 4.011 +0.022 5,372 27,554 -537
Mar14 130710 3.949 4.067 3.933 3.977 +0.021 9,830 86,811 -779
Apr14 130710 3.940 3.975 3.860 3.894 +0.020 7,076 119,378 -501
May14 130710 3.975 3.975 3.893 3.911 +0.020 1,008 24,496 +119
Jun14 130710 3.905 4.020 3.905 3.943 +0.019 922 20,942 +77
Jul14 130710 4.045 4.045 3.965 3.978 +0.018 815 15,553 +41
Aug14 130710 3.960 4.033 3.960 3.996 +0.018 253 14,759 +93
Sep14 130710 4.035 4.035 3.999 3.999 +0.018 123 17,528 -7
Oct14 130710 4.037 4.106 3.988 4.020 +0.018 1,259 65,120 +278
Nov14 130710 4.090 4.101 4.089 4.101 +0.017 135 20,330 +21
Total Volume and Open Interest 240,838 1,380,077 -6,337
Brent Crude Oil(ICE)
Aug13 130710 108.12 108.69 107.71 108.51 +0.70 185,779 172,038 -23,122
Sep13 130710 107.43 107.90 106.95 107.67 +0.60 169,691 286,311 +2,549
Oct13 130710 106.65 107.20 106.26 106.97 +0.52 78,628 164,032 +8,760
Nov13 130710 106.04 106.59 105.68 106.37 +0.47 35,937 68,019 +3,580
Dec13 130710 105.44 105.98 105.05 105.77 +0.43 76,002 197,810 +3,170
Jan14 130710 104.75 105.31 104.53 105.20 +0.38 13,573 53,229 +1,411
Feb14 130710 104.14 104.71 104.08 104.60 +0.32 4,455 28,546 +243
Mar14 130710 103.51 104.19 103.49 103.99 +0.28 7,108 40,072 +223
Apr14 130710 103.02 103.60 102.93 103.42 +0.27 3,750 41,263 +145
May14 130710 102.68 102.87 102.68 102.87 +0.28 2,458 18,331 +315
Jun14 130710 101.91 102.48 101.73 102.33 +0.29 17,634 90,602 +1,115
Jul14 130710 101.83 101.83 101.83 101.83 +0.28 1,935 15,889 +425
Aug14 130710 101.31 101.31 101.31 101.31 +0.27 1,719 22,815 +335
Sep14 130710 100.70 100.77 100.52 100.73 +0.24 993 25,778 +20
Total Volume and Open Interest 636,690 1,553,411 +3,975
Gas Oil(ICE)
Jul13 130710 912.00 918.00 910.50 913.75 +4.50 25,199 32,517 -11,891
Aug13 130710 910.25 915.75 908.25 911.75 +3.50 85,037 130,229 -400
Sep13 130710 909.75 915.00 907.50 911.25 +3.50 62,634 106,592 +16,552
Oct13 130710 910.50 913.75 906.50 910.50 +3.50 37,026 69,389 +8,964
Nov13 130710 904.75 910.25 904.50 908.25 +3.50 17,911 36,323 +1,715
Dec13 130710 903.75 908.50 901.75 905.75 +3.75 30,814 72,011 +1,120
Jan14 130710 904.00 904.75 900.75 903.75 +3.75 3,777 22,637 +740
Feb14 130710 901.25 901.75 898.00 901.00 +3.75 3,494 24,182 +750
Mar14 130710 897.25 899.25 894.00 897.00 +3.50 2,887 17,038 +540
Apr14 130710 892.00 892.25 889.25 892.25 +3.25 1,492 10,882 +232
Total Volume and Open Interest 278,981 615,915 +20,301
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130710 2.430 2.450 2.416 2.441 +0.015 315 1,451 -41
Sep13 130710 2.299 2.312 2.286 2.303 +0.012 311 2,573 +79
Oct13 130710 2.047 2.057 2.036 2.047 +0.011 400 1,882 +70
Nov13 130710 1.949 1.949 1.935 1.944 +0.006 145 1,057 +53
Dec13 130710 1.921 1.921 1.906 1.915 +0.002 13 1,670 +0
Jan14 130710 1.891 1.901 1.887 1.901 +0.002 0 582 +0
Feb14 130710 1.896 1.905 1.896 1.898 +0.002 9 79 +7
Total Volume and Open Interest 1,202 9,356 +168
WTI Crude Oil(ICE)
Aug13 130710 104.54 106.67 104.22 106.52 +2.99 44,600 65,614 -2,931
Sep13 130710 103.68 105.79 103.68 105.62 +2.31 36,864 67,265 +2,105
Oct13 130710 102.53 104.00 102.52 103.98 +1.79 26,208 46,587 +6,092
Nov13 130710 101.03 102.31 101.03 102.29 +1.49 15,185 29,204 +590
Dec13 130710 99.63 100.75 99.44 100.70 +1.23 30,858 121,034 +188
Jan14 130710 98.29 99.05 98.29 98.98 +0.84 7,327 16,809 +505
Feb14 130710 97.26 97.72 97.26 97.51 +0.52 2,682 6,443 +126
Mar14 130710 96.30 96.69 96.23 96.49 +0.41 2,596 11,848 +348
Apr14 130710 95.51 95.71 95.50 95.71 +0.40 1,396 7,038 -19
May14 130710 95.00 95.18 95.00 95.18 +0.44 1,033 5,067 +121
Jun14 130710 94.30 94.82 94.29 94.70 +0.44 5,558 33,593 +1,607
Jul14 130710 94.09 94.09 94.09 94.09 +0.42 368 5,387 +41
Aug14 130710 93.47 93.47 93.47 93.47 +0.40 118 3,389 +4
Sep14 130710 92.88 92.88 92.88 92.88 +0.40 26 10,462 +7
Oct14 130710 92.36 92.36 92.36 92.36 +0.42 13 4,168 +2
Nov14 130710 91.91 91.91 91.91 91.91 +0.44 30 4,075 -1
Total Volume and Open Interest 186,172 568,516 +10,985
US Dollar Index(ICE)
Sep13 130710 84.875 84.925 83.640 84.235 -0.545 31,397 67,598 +752
Dec13 130710 84.915 84.970 84.010 84.440 -0.545 89 536 -36
Mar14 130710 84.655 84.655 84.655 84.655 -0.545      
Total Volume and Open Interest 31,486 68,134 +716
Australian Dollar(CME)
Sep13 130710 91.29 91.90 90.48 90.71 -0.74 77,236 179,182 -6,116
Dec13 130710 90.62 91.32 90.12 90.16 -0.73 93 551 +12
Mar14 130710 89.64 90.37 89.64 89.64 -0.73 0 74 +0
Total Volume and Open Interest 77,329 179,810 -6,104
British Pound(CME)
Sep13 130710 148.60 150.09 148.38 149.17 +0.55 94,362 139,594 -3,933
Dec13 130710 148.54 150.00 148.54 149.09 +0.55 54 407 -5
Mar14 130710 149.03 149.03 148.50 149.03 +0.53 0 375 +0
Total Volume and Open Interest 94,416 140,563 -3,938
Canadian Dollar(CME)
Sep13 130710 94.82 95.56 94.71 95.02 +0.20 56,810 133,023 +710
Dec13 130710 94.57 95.35 94.54 94.82 +0.20 165 5,612 +65
Mar14 130710 94.60 95.08 94.42 94.62 +0.20 79 921 +0
Jun14 130710 94.78 94.78 94.23 94.43 +0.20 1 277 +0
Total Volume and Open Interest 57,055 139,850 +775
Japanese Yen(CME)
Sep13 130710 98.93 100.64 98.83 99.87 +0.75 92,558 183,579 +1,436
Dec13 130710 98.91 100.29 98.91 99.94 +0.75 97 1,368 -4
Mar14 130710 100.05 100.05 99.30 100.05 +0.75 2 36 -1
Total Volume and Open Interest 92,658 185,023 +1,431
Swiss Franc(CME)
Sep13 130710 102.83 104.46 102.67 103.62 +0.74 23,499 35,016 +1,910
Dec13 130710 103.80 104.00 102.98 103.72 +0.74 3 31 +0
Mar14 130710 103.85 103.85 103.11 103.85 +0.74      
Total Volume and Open Interest 23,502 35,047 +1,910
EuroFX(CME)
Sep13 130710 127.89 129.90 127.68 128.86 +0.96 182,993 213,636 -1,067
Dec13 130710 127.92 129.89 127.75 128.92 +0.95 88 1,898 -25
Mar14 130710 129.01 129.01 128.06 129.01 +0.95 6 49 +3
Total Volume and Open Interest 183,087 215,604 -1,089
Mexican Peso(CME)
Jul13 130710 771.75 775.50 771.75 771.75 -3.75 0 1 +0
Aug13 130710 773.50 773.50 769.75 769.75 -3.75      
Total Volume and Open Interest 41,251 70,092 +3,977
Brazilian Real(CME)
Aug13 130710 440.10 440.35 436.70 438.00 -2.15 78 3,824 -25
Sep13 130710 437.25 437.25 434.15 435.40 -1.85 220 8,067 +34
Oct13 130710 432.80 434.75 431.75 432.80 -1.85 0 39 +0
Nov13 130710 430.20 432.00 430.20 430.20 -1.80 0 9,232 +0
Total Volume and Open Interest 298 27,757 +9
30-Year T-Bonds(CBOT)
Sep13 130710 133~160 133~270 132~210 132~280 -0~190 266,866 584,328 +934
Dec13 130710 131~300 132~020 131~090 131~130 -0~190 132 288 +99
Mar14 130710 131~130 132~000 131~130 131~130 -0~190      
Total Volume and Open Interest 266,998 584,616 +1,033
10-Year T-Notes(CBOT)
Sep13 130710 125~150 125~230 125~050 125~090 -0~070 1,050,649 2,227,174 +29,433
Dec13 130710 124~185 124~200 124~120 124~120 -0~075 979 979 +961
Mar14 130710 124~120 124~120 124~120 124~120 -0~075      
Total Volume and Open Interest 1,051,628 2,228,153 +30,394
5-Year T-Notes(CBOT)
Sep13 130710 120~182 120~250 120~126 120~154 -0~034 524,429 1,517,510 -11,520
Dec13 130710 119~230 119~232 119~186 119~186 -0~044 0 502 +0
Total Volume and Open Interest 524,429 1,518,012 -11,520
2 Year T-Notes(CBOT)
Sep13 130710 109~304 110~000 109~302 109~312 +0~002 147,209 767,865 -14,635
Dec13 130710 109~280 109~280 109~262 109~262 -0~002 0 6 +0
Mar14 130710 109~262 109~264 109~262 109~262 -0~002      
Total Volume and Open Interest 147,209 767,871 -14,635
Eurodollars(CME)
Sep13 130710 99.695 99.700 99.690 99.695 unch 83,250 778,669 +2,402
Dec13 130710 99.640 99.645 99.625 99.635 unch 129,911 821,506 +3,875
Mar14 130710 99.575 99.580 99.555 99.570 unch 162,007 727,755 +15,150
Jun14 130710 99.495 99.515 99.480 99.495 unch 175,523 717,285 +1,248
Sep14 130710 99.405 99.435 99.390 99.405 unch 246,543 710,347 -3,556
Dec14 130710 99.280 99.320 99.265 99.280 -0.005 285,151 730,642 -33,120
Mar15 130710 99.125 99.170 99.100 99.120 -0.005 223,881 544,039 +322
Jun15 130710 98.920 98.975 98.895 98.915 -0.010 224,226 684,323 +28,252
Sep15 130710 98.685 98.740 98.650 98.675 -0.010 223,207 501,798 -11,674
Dec15 130710 98.420 98.480 98.380 98.410 -0.010 176,863 525,526 -866
Mar16 130710 98.145 98.200 98.105 98.135 -0.010 176,953 397,436 -6,994
Jun16 130710 97.865 97.930 97.835 97.860 -0.010 143,245 286,170 -4,642
Sep16 130710 97.595 97.665 97.560 97.585 -0.015 151,470 269,654 -16,509
Dec16 130710 97.340 97.415 97.300 97.330 -0.015 104,631 152,590 +6,048
Mar17 130710 97.105 97.180 97.065 97.095 -0.015 90,871 202,963 +4,334
Jun17 130710 96.885 96.955 96.830 96.865 -0.020 60,168 150,863 +645
Sep17 130710 96.680 96.755 96.625 96.660 -0.025 38,179 112,059 -1,080
Dec17 130710 96.490 96.565 96.430 96.470 -0.030 67,016 118,038 -2,673
Total Volume and Open Interest 2,838,972 8,712,152 -6,171
Ultra T-Bond(CBOT)
Sep13 130710 143~23 144~02 142~15 142~26 -0~24 49,045 379,352 +638
Dec13 130710 142~00 142~24 142~00 142~00 -0~24 0 2 +0
Mar14 130710 142~00 142~24 142~00 142~00 -0~24      
Total Volume and Open Interest 49,045 379,354 +638
30 Day Federal Funds(CBOT)
Jul13 130710 99.897 99.900 99.897 99.900 unch 1,981 40,091 -608
Aug13 130710 99.890 99.895 99.890 99.895 unch 867 33,223 -173
Sep13 130710 99.885 99.885 99.880 99.885 unch 714 25,934 +269
Oct13 130710 99.875 99.880 99.870 99.875 unch 309 15,082 +204
Nov13 130710 99.860 99.870 99.860 99.865 unch 587 17,363 -144
Dec13 130710 99.855 99.860 99.850 99.855 unch 438 18,993 +12
Total Volume and Open Interest 17,363 303,198 -2,659
3-Mth Euro-Yen(CME)
Sep13 130710 99.765 99.765 99.765 99.765 unch      
Dec13 130710 99.765 99.765 99.765 99.765 unch      
Mar14 130710 99.747 99.747 99.747 99.747 unch      
Jun14 130710 99.747 99.747 99.747 99.747 unch      
Sep14 130710 99.755 99.755 99.755 99.755 unch      
Dec14 130710 99.750 99.750 99.750 99.750 unch      
Mar15 130710 99.630 99.630 99.630 99.630 unch      
Jun15 130710 99.490 99.490 99.490 99.490 unch      
Sep15 130710 99.350 99.350 99.350 99.350 unch      
Dec15 130710 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130710 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130710 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130710 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130710 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130710 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130710 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130710 99.63 99.63 99.63 99.63 unch      
Jun15 130710 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130710 142.39 142.73 142.37 142.71 +0.46 1,330 16,109 +289
Dec13 130710 138.95 138.95 138.95 138.95 +0.46      
Mar14 130710 136.86 136.86 136.86 136.86 +0.46      
Total Volume and Open Interest 1,330 16,109 +289
Euro-Bund(EUREX)
Sep13 130710 142.78 142.87 142.35 142.58 +0.02 512,197 902,627 +5,861
Dec13 130710 140.97 140.97 140.66 140.69 +0.01 6 593 -1
Mar14 130710 140.69 140.69 140.69 140.69 +0.01      
Total Volume and Open Interest 512,203 903,220 +5,860
Euro-Bobl(EUREX)
Sep13 130710 126.22 126.26 125.88 126.00 -0.16 398,168 804,470 +6,414
Dec13 130710 124.42 124.42 124.28 124.28 -0.16 2 2,168 +0
Mar14 130710 124.28 124.28 124.28 124.28 -0.16      
Total Volume and Open Interest 398,170 806,638 +6,414
3-Mth Euribor(EUREX)
Sep13 130710 99.760 99.760 99.760 99.760 -0.010 258 2,427 +256
Dec13 130710 99.720 99.720 99.720 99.720 -0.025 6 1,655 +6
Mar14 130710 99.695 99.695 99.670 99.670 -0.035 502 1,582 +499
Total Volume and Open Interest 977 21,583 +720
Long Gilt(LIFFE)
Sep13 130710 111~31 112~14 111~24 112~04 +0~07 125,198 281,197 -5,725
Dec13 130710 111~08 111~08 111~08 111~08 +0~07 1 0 +0
Total Volume and Open Interest 125,199 281,197 -5,725
3-Mth Short Sterling(LIFFE)
Sep13 130710 99.48 99.48 99.45 99.46 -0.02 42,616 279,612 +2,478
Dec13 130710 99.45 99.47 99.41 99.43 -0.03 61,335 292,589 +971
Mar14 130710 99.44 99.45 99.37 99.39 -0.04 76,600 281,534 +950
Jun14 130710 99.40 99.42 99.33 99.36 -0.04 75,656 279,215 -13,473
Sep14 130710 99.36 99.38 99.28 99.32 -0.04 78,478 250,103 -10,897
Dec14 130710 99.30 99.33 99.22 99.25 -0.06 67,736 286,161 +3,776
Total Volume and Open Interest 677,420 2,474,587 -9,208
3-Mth Euribor(LIFFE)
Sep13 130710 99.765 99.775 99.750 99.760 -0.010 93,925 467,093 -500
Dec13 130710 99.745 99.750 99.710 99.720 -0.025 138,232 597,245 -10,063
Mar14 130710 99.705 99.715 99.660 99.670 -0.035 120,792 430,927 +206
Total Volume and Open Interest 1,104,720 4,092,637 -67,606
3-Mth Aus T-Bills(SFE)
Sep13 130710 97.35 97.39 97.34 97.38 +0.03 28,117 207,399 -11,841
Dec13 130710 97.43 97.48 97.41 97.46 +0.03 28,000 213,270 -19,587
Mar14 130710 97.39 97.44 97.37 97.43 +0.04 22,468 164,519 -6,373
Jun14 130710 97.27 97.33 97.26 97.32 +0.05 15,018 103,366 +745
Sep14 130710 97.09 97.15 97.07 97.14 +0.06 10,232 81,823 +2,224
Dec14 130710 96.90 96.95 96.87 96.95 +0.06 7,541 68,089 +736
Mar15 130710 96.69 96.75 96.68 96.74 +0.05 3,337 41,014 -1,042
Jun15 130710 96.51 96.55 96.51 96.54 +0.05 453 12,439 +33
Sep15 130710 96.36 96.36 96.36 96.36 +0.03 0 921 +0
Dec15 130710 96.20 96.20 96.20 96.20 +0.03 2 530 +2
Total Volume and Open Interest 115,168 893,585 -35,103
10-Year Aus T-Bonds(SFE)
Sep13 130710 96.12 96.17 96.09 96.15 +0.04 57,182 441,683 -22,422
Dec13 130710 96.15 96.15 96.15 96.15 +0.04      
Total Volume and Open Interest 57,182 441,683 -22,422
3-Year Aus T-Bonds(SFE)
Sep13 130710 97.17 97.23 97.16 97.23 +0.06 144,299 509,504 -80,515
Dec13 130710 97.23 97.23 97.23 97.23 +0.06      
Total Volume and Open Interest 144,299 509,504 -80,515
Gold(CMX)
Aug13 130710 1249.1 1265.6 1242.2 1247.4 +1.5 140,566 205,775 -10,603
Oct13 130710 1250.4 1265.7 1243.6 1248.6 +1.5 2,201 19,743 +381
Dec13 130710 1251.7 1267.4 1245.6 1249.6 +1.4 23,524 111,426 +9,443
Feb14 130710 1250.2 1263.8 1250.2 1250.7 +1.5 2,274 21,025 +72
Apr14 130710 1257.8 1268.9 1251.8 1251.8 +1.5 6,482 13,624 +1,243
Jun14 130710 1252.3 1253.1 1252.2 1253.1 +1.6 518 11,628 -30
Aug14 130710 1254.4 1254.4 1254.4 1254.4 +1.6 93 1,974 +40
Oct14 130710 1255.8 1255.8 1255.8 1255.8 +1.6 0 847 +0
Dec14 130710 1257.4 1257.4 1257.4 1257.4 +1.7 601 11,536 +159
Feb15 130710 1259.1 1259.1 1259.1 1259.1 +1.7 0 11 +0
Apr15 130710 1261.0 1261.0 1261.0 1261.0 +1.8      
Jun15 130710 1263.0 1263.0 1263.0 1263.0 +1.8 195 9,091 +91
Total Volume and Open Interest 176,838 429,854 +894
Silver(CMX)
Jul13 130710 1923.0 1941.5 1901.5 1915.1 +2.6 301 1,458 -22
Sep13 130710 1921.0 1954.0 1898.5 1916.5 +2.7 29,268 80,150 -899
Dec13 130710 1921.0 1948.5 1907.0 1921.6 +2.8 1,754 26,832 +35
Mar14 130710 1940.5 1942.0 1926.7 1926.7 +2.8 323 3,447 +181
May14 130710 1930.0 1930.0 1930.0 1930.0 +2.8 430 4,152 -30
Jul14 130710 1928.5 1943.0 1928.5 1933.2 +2.8 959 2,659 -709
Sep14 130710 1936.3 1936.3 1936.3 1936.3 +2.9 0 1,035 +0
Total Volume and Open Interest 34,514 135,394 -953
Platinum(NYMEX)
Jul13 130710 1368.2 1390.1 1358.8 1368.1 +1.0 5 225 -3
Oct13 130710 1368.6 1378.5 1356.0 1368.1 -0.5 8,027 58,231 -341
Jan14 130710 1375.9 1376.4 1365.9 1370.4 -0.6 544 3,197 +532
Apr14 130710 1372.1 1372.1 1372.1 1372.1 -0.6 0 5 +0
Total Volume and Open Interest 8,576 61,666 +188
Palladium(NYMEX)
Sep13 130710 697.85 717.90 697.85 713.80 +16.45 2,942 32,130 -213
Dec13 130710 704.55 716.00 704.55 715.55 +16.45 65 2,571 +33
Mar14 130710 716.60 716.60 716.60 716.60 +16.50 0 115 +0
Total Volume and Open Interest 3,009 34,818 -181
Copper(CMX)
Jul13 130710 308.30 310.45 304.80 310.10 +2.50 631 2,740 -385
Sep13 130710 306.50 309.95 303.10 309.10 +2.65 40,525 112,909 -1,884
Dec13 130710 307.70 310.60 304.20 310.05 +2.65 3,265 30,894 +840
Mar14 130710 305.85 311.00 305.20 310.70 +2.40 358 9,719 +80
May14 130710 310.90 311.60 310.90 311.45 +2.35 4 1,601 +1
Total Volume and Open Interest 45,068 170,412 -1,437
DJIA Index(CBOT)
Sep13 130710 15248 15310 15205 15243 +21 131 6,544 +10
Dec13 130710 15168 15168 15147 15168 +21 0 2 +0
Mar14 130710 15073 15073 15052 15073 +21      
Jun14 130710 15004 15004 14983 15004 +21      
Total Volume and Open Interest 131 6,546 +10
E-mini DJIA Index(CBOT)
Sep13 130710 15232 15318 15192 15243 +21 111,435 103,749 +2,549
Dec13 130710 15168 15168 15168 15168 +21 6 219 +2
Mar14 130710 15073 15073 15073 15073 +21 0 2 +0
Jun14 130710 15004 15004 15004 15004 +21      
Total Volume and Open Interest 111,441 103,970 +2,551
S & P 500(CME)
Sep13 130710 1647.00 1658.60 1641.40 1648.60 +3.00 6,244 158,185 -204
Dec13 130710 1642.10 1645.10 1635.60 1642.10 +3.00 1 2,952 +0
Mar14 130710 1635.70 1638.70 1629.20 1635.70 +3.00 1 12 +1
Jun14 130710 1628.70 1631.70 1622.20 1628.70 +3.00      
Total Volume and Open Interest 6,246 161,149 -203
S & P 500 E-Mini(Globex)
Sep13 130710 1647.00 1658.75 1641.25 1648.50 +3.00 1,317,337 2,672,567 -8,766
Dec13 130710 1640.25 1652.00 1634.75 1642.00 +3.00 2,005 20,346 +545
Total Volume and Open Interest 1,319,375 2,694,957 -8,215
NASDAQ 100(CME)
Sep13 130710 2978.80 3011.00 2969.80 2996.30 +22.00 189 4,818 +9
Dec13 130710 2990.30 2990.30 2986.00 2990.30 +22.00      
Mar14 130710 2984.00 2984.00 2962.00 2984.00 +22.00      
Total Volume and Open Interest 189 4,818 +9
NASDAQ 100 E-Mini(Globex)
Sep13 130710 2977.30 3014.00 2969.00 2996.30 +22.00 200,400 317,654 +1,330
Dec13 130710 2990.30 2990.30 2990.30 2990.30 +22.00 0 31 +0
Total Volume and Open Interest 200,400 317,772 +1,330
S & P Midcap 400(CME)
Sep13 130710 1201.50 1205.00 1199.00 1199.10 -0.80 10 912 -8
Dec13 130710 1197.10 1197.90 1197.10 1197.10 -0.80      
Mar14 130710 1195.10 1195.90 1195.10 1195.10 -0.80      
Total Volume and Open Interest 10 912 -8
Volatility Index(CBOE)
Jul13 130710 15.15 15.20 14.75 14.85 -0.25 71,170 91,998 -2,783
Aug13 130710 16.65 16.65 16.30 16.35 -0.30 65,276 98,186 +9,930
Sep13 130710 17.78 17.78 17.35 17.45 -0.35 26,855 42,657 +2,177
Oct13 130710 18.58 18.58 18.15 18.20 -0.35 14,437 28,214 +1,708
Total Volume and Open Interest 195,407 327,330 +12,108
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130710 14575 14685 14355 14430 -100 15,363 60,611 +176
Dec13 130710 14520 14620 14520 14520 -100 0 28 +0
Total Volume and Open Interest 15,363 60,641 +176
Nikkei 225(SGX)
Sep13 130710 14460 14565 14275 14400 -65 158,376 221,691 +581
Dec13 130710 14465 14465 14335 14335 -65 30 31,461 +10
Mar14 130710 14325 14325 14325 14325 -65 0 26 +0
Total Volume and Open Interest 165,071 300,798 +3,732
CAC 40(EURONEXT)
Jul13 130710 3840.5 3860.0 3811.0 3840.0 -2.5 68,068 297,611 -4,450
Aug13 130710 3836.5 3858.5 3813.0 3840.0 -2.5 427 3,059 +399
Sep13 130710 3836.5 3859.0 3814.5 3840.5 -3.0 384 25,700 -96
Total Volume and Open Interest 68,879 326,409 -4,147
Hang Seng Index(HKFE)
Jul13 130710 20776 21057 20578 20857 +101 92,114 93,135 +4,040
Aug13 130710 20785 20990 20549 20810 +102 1,851 3,642 +1,033
Sep13 130710 20675 20886 20478 20726 +97 191 3,797 +2
Total Volume and Open Interest 94,374 104,142 +5,146
DAX(EUREX)
Sep13 130710 8058.0 8099.5 7996.5 8049.5 -13.5 102,496 135,049 +720
Dec13 130710 8060.0 8103.5 8007.0 8056.0 -13.5 183 3,342 +48
Mar14 130710 8073.0 8105.5 8064.0 8066.5 -13.5 4 96 +0
Total Volume and Open Interest 102,683 138,487 +768
FT-SE 100(EURONEXT)
Sep13 130710 6476.00 6490.00 6424.00 6447.50 -27.50 91,447 633,830 +7,962
Dec13 130710 6430.00 6453.00 6410.00 6421.00 -27.50 6 1,202 +46
Mar14 130710 6370.50 6370.50 6370.50 6370.50 -27.50 0 25 +0
Total Volume and Open Interest 91,453 635,057 +8,008
SPI 200(SFE)
Sep13 130710 4847.0 4916.0 4828.0 4868.0 +27.0 23,854 241,559 -8,898
Dec13 130710 4839.0 4889.0 4839.0 4865.0 +28.0 83 3,398 +17
Mar14 130710 4827.0 4827.0 4827.0 4827.0 +27.0 23 2,998 -115
Total Volume and Open Interest 24,120 248,802 -8,955
FTSE MIB(ISE)
Sep13 130710 15725.00 15780.00 15570.00 15680.00 -110.00 15,159 29,658 -913
Dec13 130710 15570.00 15685.00 15495.00 15590.00 -118.00 16 176 +4
Mar14 130710 15585.00 15585.00 15585.00 15585.00 -121.00      
Total Volume and Open Interest 15,175 29,834 -909
KOSPI 200(KFE)
Sep13 130710 238.70 238.80 235.65 236.40 -2.05 233,870 118,157 +58
Dec13 130710 239.70 239.75 237.05 238.15 -1.35 63 2,186 -3
Mar14 130710 236.85 236.85 236.85 236.85 -2.05 0 397 +0
Total Volume and Open Interest 233,933 120,937 +55
GSCI(CME)
Jul13 130710 642.75 645.25 642.00 645.25 +7.75 1,344 6,870 -1,232
Aug13 130710 640.00 642.00 639.50 642.00 +6.65 1,366 2,961 +1,217
Sep13 130710 636.00 636.00 636.00 636.00 +6.40      
Total Volume and Open Interest 2,710 9,831 -15
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