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 Tue July 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130716 1456.75 1488.00 1453.00 1475.25 +21.50 34,640 53,186 -846
Sep13 130716 1319.00 1344.25 1316.25 1335.50 +21.00 11,694 23,644 +256
Nov13 130716 1269.50 1297.00 1265.50 1286.25 +22.50 95,592 326,466 -1,830
Jan14 130716 1273.00 1302.00 1268.50 1291.25 +22.75 8,644 43,214 +941
Mar14 130716 1274.50 1298.50 1268.50 1287.75 +19.25 6,980 24,423 -1,044
May14 130716 1268.25 1291.00 1265.25 1281.00 +15.75 2,419 27,156 +173
Jul14 130716 1273.00 1293.25 1269.50 1283.75 +14.25 879 10,834 +229
Aug14 130716 1272.00 1272.00 1257.75 1272.00 +14.25 0 63 +0
Sep14 130716 1257.00 1257.00 1242.75 1257.00 +14.25 0 25 +0
Nov14 130716 1237.50 1255.00 1236.25 1242.50 +9.00 923 13,474 -124
Jan15 130716 1254.00 1254.00 1237.50 1246.25 +8.75 0 37 +0
Mar15 130716 1242.50 1242.50 1233.75 1242.50 +8.75 0 4 +0
May15 130716 1239.50 1239.50 1230.75 1239.50 +8.75      
Jul15 130716 1242.75 1242.75 1234.00 1242.75 +8.75 0 31 +0
Total Volume and Open Interest 161,773 522,877 -2,775
Soybean Meal(CBOT)
Aug13 130716 453.80 470.70 452.20 466.80 +15.30 22,174 53,342 -2,150
Sep13 130716 414.10 428.10 413.60 425.00 +12.60 9,618 35,432 +1,322
Oct13 130716 380.60 393.50 380.60 391.40 +12.10 3,983 21,090 +129
Dec13 130716 378.50 391.30 378.30 388.60 +11.70 42,067 153,498 -3,759
Jan14 130716 378.50 391.90 377.90 389.30 +11.40 2,049 9,250 +13
Mar14 130716 378.90 390.80 378.00 388.20 +10.20 1,802 9,623 +503
May14 130716 379.70 387.10 376.00 384.50 +8.50 278 6,072 +68
Jul14 130716 383.60 387.70 377.40 385.20 +7.80 235 2,586 +62
Aug14 130716 383.30 383.30 375.80 383.30 +7.50 21 128 +21
Sep14 130716 380.10 380.10 372.60 380.10 +7.50 31 173 +0
Total Volume and Open Interest 82,301 291,970 -3,963
Soybean Oil(CBOT)
Aug13 130716 45.90 46.24 45.67 45.71 -0.13 23,906 67,613 -3,443
Sep13 130716 45.88 46.16 45.62 45.68 -0.08 12,328 32,936 +1,133
Oct13 130716 45.45 45.77 45.37 45.40 -0.04 5,004 19,111 +404
Dec13 130716 45.41 45.68 45.21 45.28 unch 44,929 167,957 -344
Jan14 130716 45.60 45.76 45.33 45.36 +0.01 4,366 23,002 +1,005
Mar14 130716 45.87 45.91 45.46 45.50 -0.04 2,013 12,116 +342
May14 130716 45.83 46.01 45.58 45.62 -0.09 463 5,692 +144
Jul14 130716 45.87 46.13 45.73 45.78 -0.09 486 6,307 +252
Aug14 130716 46.11 46.13 45.79 45.79 -0.09 59 1,082 +45
Sep14 130716 46.08 46.12 45.74 45.74 -0.09 56 676 +50
Total Volume and Open Interest 93,787 339,087 -666
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130716 524.8 531.7 523.4 526.1 +1.3 9,702 100,343 -844
Jan14 130716 532.1 537.0 529.9 532.1 +1.3 1,642 11,969 +519
Mar14 130716 540.4 541.4 535.2 537.1 +1.0 242 3,162 +29
May14 130716 539.1 539.5 534.5 536.1 +0.5 59 908 +32
Total Volume and Open Interest 11,684 116,516 -289
Corn(CBOT)
Sep13 130716 540.00 549.75 539.00 545.25 +9.00 59,827 353,398 -749
Dec13 130716 508.00 518.50 506.00 510.75 +7.25 112,443 542,198 +1,393
Mar14 130716 520.00 530.25 518.00 523.00 +7.25 13,994 79,498 -1,055
May14 130716 528.00 538.00 523.50 530.75 +7.25 2,633 21,700 -30
Jul14 130716 534.00 544.00 529.75 537.00 +7.25 2,218 40,453 +74
Sep14 130716 535.00 539.50 528.25 534.25 +6.00 153 7,280 +42
Dec14 130716 530.00 540.00 530.00 532.50 +4.50 1,908 64,183 +324
Mar15 130716 540.00 546.00 535.75 540.25 +4.50 6 1,492 +3
May15 130716 543.00 543.00 539.00 543.00 +4.00 0 62 +0
Jul15 130716 549.25 549.25 540.75 545.00 +4.25 13 548 +6
Total Volume and Open Interest 193,253 1,114,669 -587
Wheat(CBOT)
Sep13 130716 671.25 681.50 665.50 669.50 unch 39,433 194,609 -3,329
Dec13 130716 684.25 694.00 678.50 682.50 +0.25 22,071 137,147 -2,769
Mar14 130716 697.50 705.50 690.50 694.50 +0.25 8,550 31,537 -331
May14 130716 705.50 710.25 697.50 701.25 -0.50 859 4,615 +203
Jul14 130716 700.00 709.00 696.75 700.50 +0.25 761 22,404 +99
Sep14 130716 710.50 710.50 703.50 707.25 +1.00 63 322 -7
Total Volume and Open Interest 71,961 400,962 -6,593
Wheat(KCBT)
Sep13 130716 701.25 711.00 700.00 703.75 +2.75 9,493 87,413 +428
Dec13 130716 718.00 727.50 716.75 720.25 +2.25 4,611 39,630 -271
Mar14 130716 732.25 738.25 728.50 732.50 +2.00 1,437 6,733 +324
May14 130716 737.50 743.00 735.00 739.50 +2.00 392 1,625 +145
Jul14 130716 734.75 742.00 733.25 737.25 +2.50 213 6,209 +30
Sep14 130716 747.50 747.50 740.50 744.00 +1.75 10 170 +4
Total Volume and Open Interest 16,161 141,958 +656
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130716 755.00 764.50 755.00 759.00 +4.00 2,723 20,806 +1,007
Dec13 130716 768.00 776.00 766.88 770.88 +4.25 1,241 11,734 +310
Mar14 130716 784.00 789.25 780.88 784.00 +3.38 512 2,776 +102
May14 130716 794.00 795.62 788.88 790.25 +1.62 107 910 +72
Total Volume and Open Interest 4,628 36,602 +1,515
Oats(CBOT)
Sep13 130716 355.50 358.00 353.00 354.25 +1.00 111 1,889 +4
Dec13 130716 343.25 348.75 341.00 343.25 +1.50 571 6,216 +21
Mar14 130716 349.50 349.50 348.25 349.25 +1.00 56 265 +28
May14 130716 349.75 349.75 348.50 349.75 +1.25 0 1 +0
Total Volume and Open Interest 738 8,372 +53
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130716 15.16 15.31 15.15 15.26 +0.09 344 8,933 +89
Nov13 130716 15.38 15.50 15.38 15.50 +0.09 49 2,362 +7
Jan14 130716 15.70 15.73 15.69 15.73 +0.09 1 247 +1
Total Volume and Open Interest 394 11,548 +95
Live Cattle(CME)
Aug13 130716 122.450 122.750 122.000 122.135 -0.315 31,279 65,015 -8,877
Oct13 130716 126.600 126.950 126.180 126.400 -0.280 24,555 105,659 +9,194
Dec13 130716 128.500 129.000 128.450 128.700 -0.125 8,574 62,658 +1,648
Feb14 130716 129.900 130.380 129.825 130.185 unch 2,359 22,943 +337
Apr14 130716 130.550 131.450 130.550 131.400 +0.115 1,608 13,597 -59
Jun14 130716 127.250 127.500 127.035 127.350 +0.020 747 3,453 +48
Total Volume and Open Interest 69,191 273,522 +2,338
Feeder Cattle(CME)
Aug13 130716 152.485 152.880 151.880 152.550 -0.100 3,171 15,487 -661
Sep13 130716 155.000 155.700 154.650 155.285 +0.135 2,073 8,412 +838
Oct13 130716 156.630 157.400 156.250 157.100 +0.275 782 3,851 +104
Nov13 130716 157.700 158.400 157.350 158.100 +0.025 629 2,588 +23
Jan14 130716 158.880 159.200 158.300 158.800 +0.100 552 1,819 +178
Mar14 130716 159.035 159.550 158.935 159.550 unch 96 398 +15
Apr14 130716 160.000 160.200 159.500 160.200 unch 86 167 +25
Total Volume and Open Interest 7,429 32,992 +547
Lean Hogs(CME)
Aug13 130716 95.430 96.700 95.300 96.300 +0.750 30,008 58,348 -9,218
Oct13 130716 84.450 85.850 84.450 85.350 +0.650 21,997 98,650 +8,161
Dec13 130716 81.650 82.730 81.600 82.500 +0.800 6,664 67,729 -123
Feb14 130716 83.800 84.650 83.650 84.500 +0.600 1,743 27,772 +2
Apr14 130716 85.100 85.730 84.930 85.450 +0.350 761 20,499 +22
May14 130716 89.230 89.900 89.230 89.900 +0.500 4 712 +2
Jun14 130716 91.885 92.400 91.750 92.350 +0.400 302 10,267 +149
Jul14 130716 90.900 91.400 90.900 91.100 +0.300 28 2,018 -6
Total Volume and Open Interest 63,130 295,039 -1,900
Class III Milk(CME)
Jul13 130716 17.36 17.40 17.35 17.38 +0.03 129 3,529 -66
Aug13 130716 17.80 18.09 17.75 18.08 +0.43 252 4,447 +45
Sep13 130716 18.47 18.99 18.37 18.98 +0.68 138 3,605 +2
Oct13 130716 18.33 18.83 18.32 18.83 +0.55 82 2,574 -10
Nov13 130716 18.21 18.39 18.21 18.38 +0.31 26 2,178 +26
Total Volume and Open Interest 746 21,061 +61
Cocoa(ICE)
Jul13 130716 2294 2294 2294 2294 +68 1 5 -1
Sep13 130716 2234 2295 2234 2289 +68 12,729 73,067 -530
Dec13 130716 2249 2304 2249 2298 +67 5,540 39,765 -819
Mar14 130716 2262 2312 2261 2306 +65 3,846 38,129 -131
May14 130716 2268 2317 2268 2313 +64 404 13,172 +77
Jul14 130716 2288 2320 2288 2320 +63 183 5,084 +14
Sep14 130716 2296 2332 2296 2329 +63 211 3,717 +87
Total Volume and Open Interest 22,914 173,440 -1,303
Coffee "C"(ICE)
Jul13 130716 124.90 126.10 124.90 125.60 +2.70 8 29 -7
Sep13 130716 123.40 126.75 123.20 125.95 +2.70 19,706 96,917 +1,684
Dec13 130716 126.05 128.95 125.75 128.25 +2.40 6,102 31,150 +296
Mar14 130716 128.50 131.50 128.50 130.80 +2.20 2,120 13,760 -102
May14 130716 131.35 133.15 130.40 132.60 +2.10 464 5,527 +130
Jul14 130716 132.10 134.70 132.10 134.10 +1.95 66 2,211 +6
Total Volume and Open Interest 28,582 153,169 +2,050
Orange Juice(ICE)
Sep13 130716 139.60 142.85 139.40 142.60 +3.15 965 14,443 -44
Nov13 130716 140.05 143.00 140.05 142.75 +3.55 76 2,689 +12
Jan14 130716 140.90 143.70 140.90 143.30 +3.35 56 1,060 +6
Mar14 130716 143.45 144.70 143.45 144.25 +3.40 24 681 +23
May14 130716 143.80 143.80 143.80 143.80 +3.40 0 65 +0
Jul14 130716 143.80 143.80 143.80 143.80 +3.40 0 20 +0
Total Volume and Open Interest 1,121 18,958 -3
Sugar #11(ICE)
Oct13 130716 16.15 16.23 15.93 16.00 -0.16 36,280 491,599 +1,978
Mar14 130716 16.90 16.98 16.70 16.76 -0.16 19,074 190,000 +5,563
May14 130716 16.90 16.97 16.70 16.76 -0.15 6,320 49,520 -392
Jul14 130716 16.88 16.94 16.69 16.75 -0.14 4,208 64,792 +1,151
Oct14 130716 17.10 17.16 16.93 16.99 -0.12 1,066 34,260 -405
Mar15 130716 17.55 17.60 17.42 17.50 -0.05 575 15,007 -83
May15 130716 17.56 17.62 17.47 17.51 -0.05 42 2,955 +12
Jul15 130716 17.57 17.64 17.49 17.52 -0.05 11 3,308 +0
Total Volume and Open Interest 67,783 858,405 +7,995
London Cocoa(LCE)
Jul13 130716 1518 1543 1518 1538 +23 2,090 4,525 -5,186
Sep13 130716 1553 1588 1551 1582 +37 5,579 49,687 -4,369
Dec13 130716 1552 1582 1552 1574 +31 3,065 67,292 -185
Mar14 130716 1540 1570 1540 1561 +27 2,090 62,991 +222
May14 130716 1546 1571 1545 1563 +27 591 15,428 +39
Jul14 130716 1557 1575 1553 1568 +28 41 5,828 -151
Sep14 130716 1565 1581 1565 1573 +29 0 2,769 -12
Total Volume and Open Interest 13,480 210,156 -9,642
London Sugar(LCE)
Oct13 130716 463.50 464.70 459.20 460.60 -3.10 4,289 28,295 -506
Dec13 130716 461.80 463.00 458.00 458.70 -3.50 699 10,778 +349
Mar14 130716 464.50 466.40 461.30 462.50 -3.00 414 8,698 -32
May14 130716 469.40 470.00 465.70 466.40 -2.90 117 4,100 +86
Aug14 130716 472.10 472.50 469.00 469.40 -2.40 65 1,979 +50
Total Volume and Open Interest 8,722 60,048 -752
Cotton(ICE)
Oct13 130716 84.67 84.67 84.67 84.67 -0.68 32 301 +6
Dec13 130716 85.10 85.89 83.91 84.37 -0.73 10,810 140,224 -1,640
Mar14 130716 83.80 84.20 82.59 82.80 -1.00 1,061 13,363 +203
May14 130716 82.86 83.28 82.14 82.14 -0.99 172 1,558 -13
Jul14 130716 82.51 82.76 81.77 81.77 -1.03 86 3,034 -5
Oct14 130716 78.83 78.83 78.83 78.83 -0.74      
Total Volume and Open Interest 12,209 160,102 -1,425
Lumber(CME)
Sep13 130716 314.4 319.8 308.8 315.8 -0.2 377 4,423 +102
Nov13 130716 318.0 321.1 312.0 318.7 +1.7 61 1,027 +10
Jan14 130716 324.0 328.1 322.0 328.1 +1.9 2 49 +1
Mar14 130716 334.8 334.8 332.0 334.8 +1.9 0 16 +0
Total Volume and Open Interest 661 5,800 +6
Crude Oil(NYM)
Aug13 130716 106.44 107.18 105.66 106.00 -0.32 234,756 151,608 -12,251
Sep13 130716 105.96 106.78 105.38 105.69 -0.23 101,175 323,177 +12,361
Oct13 130716 104.64 105.32 104.11 104.39 -0.10 48,386 119,245 +3,297
Nov13 130716 103.20 103.78 102.72 102.95 -0.04 34,064 74,862 +1,031
Dec13 130716 101.63 102.31 101.16 101.55 -0.01 83,989 214,028 +5,743
Jan14 130716 100.00 100.62 99.68 100.10 +0.04 23,153 56,120 +3,182
Feb14 130716 98.71 99.34 98.34 98.83 +0.10 9,376 42,355 +1,546
Mar14 130716 97.44 98.22 97.44 97.91 +0.16 11,823 59,839 +1,290
Apr14 130716 96.44 97.24 96.44 97.03 +0.18 5,094 30,879 +250
May14 130716 96.54 96.58 96.05 96.35 +0.15 5,075 33,351 +729
Jun14 130716 95.25 96.06 95.16 95.74 +0.12 26,379 122,764 +1,668
Jul14 130716 95.29 95.29 94.80 95.04 +0.09 2,732 38,648 +488
Aug14 130716 94.40 94.76 94.08 94.33 +0.06 2,842 24,139 +964
Sep14 130716 93.80 93.88 93.38 93.69 +0.04 3,008 34,538 -285
Oct14 130716 93.20 93.20 93.16 93.16 +0.04 1,754 22,832 +133
Nov14 130716 92.72 92.72 92.72 92.72 +0.03 2,678 23,929 +1,244
Total Volume and Open Interest 647,156 1,873,593 +30,856
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130716 106.450 107.150 105.650 106.000 -0.325 5,058 2,249 -10
Sep13 130716 106.000 106.775 105.375 105.700 -0.225 573 1,292 +80
Oct13 130716 104.750 105.275 104.125 104.400 -0.100 90 512 +8
Nov13 130716 103.325 103.350 102.750 102.950 -0.050 27 173 +14
Dec13 130716 101.875 101.875 101.375 101.550 unch 25 75 +1
Jan14 130716 100.100 100.100 100.100 100.100 +0.050 12 40 +4
Feb14 130716 98.825 98.825 98.825 98.825 +0.100 0 2 +0
Mar14 130716 97.900 97.900 97.900 97.900 +0.150 0 8 +0
Apr14 130716 97.025 97.025 97.025 97.025 +0.175 0 1 +0
Total Volume and Open Interest 5,785 4,468 +97
Heating Oil(NYM)
Aug13 130716 303.05 305.92 302.35 304.69 +2.08 64,217 61,705 -3,363
Sep13 130716 303.50 305.82 302.47 304.64 +1.86 40,665 72,434 +6,969
Oct13 130716 302.78 305.52 302.78 304.49 +1.67 17,220 30,994 -75
Nov13 130716 304.33 305.28 303.12 304.26 +1.38 8,791 17,911 +395
Dec13 130716 303.50 305.10 302.52 304.01 +1.13 20,932 45,366 +2,645
Jan14 130716 304.86 304.86 303.00 303.82 +0.91 4,181 12,113 +819
Feb14 130716 304.09 304.30 303.14 303.22 +0.71 1,249 5,667 +128
Mar14 130716 302.69 303.00 301.70 301.70 +0.56 1,521 6,410 +118
Apr14 130716 300.71 300.87 299.65 299.65 +0.55 1,249 11,099 -14
May14 130716 298.23 298.99 297.65 297.75 +0.56 964 2,272 +324
Jun14 130716 296.96 297.10 295.95 295.95 +0.56 2,099 15,066 -372
Jul14 130716 294.88 294.88 294.88 294.88 +0.55 45 1,067 +15
Aug14 130716 294.13 294.13 294.13 294.13 +0.56 36 551 +1
Sep14 130716 293.48 293.48 293.48 293.48 +0.52 25 342 +14
Total Volume and Open Interest 164,463 292,526 +7,801
Gasoline(NYMEX)
Aug13 130716 311.48 315.08 309.32 313.43 +3.14 84,888 56,937 -3,315
Sep13 130716 303.49 306.82 302.69 305.30 +2.27 71,113 87,569 +10,030
Oct13 130716 285.07 288.29 285.07 287.02 +1.86 41,639 34,807 -2,044
Nov13 130716 278.87 281.76 278.87 280.74 +1.37 28,797 33,150 -245
Dec13 130716 275.11 277.40 275.11 276.55 +0.94 21,101 25,282 +1,499
Jan14 130716 273.12 275.25 272.75 274.37 +0.57 7,137 12,021 +88
Feb14 130716 274.25 275.05 273.76 274.06 +0.41 2,719 3,506 +158
Mar14 130716 274.72 276.15 274.00 275.01 +0.28 2,661 6,855 +131
Apr14 130716 289.94 289.94 288.79 288.99 +0.28 628 3,968 +118
May14 130716 286.40 286.75 286.40 286.75 +0.24 251 2,531 -19
Total Volume and Open Interest 261,463 270,646 +6,488
e-miNY RBOB Gasoline(NYM)
Aug13 130716 313.40 313.43 313.40 313.40 +3.10      
Sep13 130716 305.30 305.30 305.30 305.30 +2.30      
Oct13 130716 287.00 287.02 287.00 287.00 +1.80      
Nov13 130716 280.70 280.74 280.70 280.70 +1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130716 3.686 3.718 3.608 3.677 +0.003 88,914 124,166 -6,235
Sep13 130716 3.680 3.714 3.605 3.676 +0.004 42,180 258,635 +5,678
Oct13 130716 3.686 3.728 3.620 3.689 +0.005 34,996 170,045 +1,420
Nov13 130716 3.759 3.794 3.695 3.763 +0.002 16,457 89,875 +2,650
Dec13 130716 3.911 3.960 3.859 3.927 +0.002 6,635 56,183 +340
Jan14 130716 3.992 4.036 3.936 4.003 +0.003 17,972 145,371 +3,149
Feb14 130716 3.957 4.027 3.953 4.004 +0.002 2,893 29,443 +637
Mar14 130716 3.958 3.991 3.909 3.966 unch 4,030 87,952 -598
Apr14 130716 3.870 3.918 3.841 3.897 +0.002 2,662 119,704 +475
May14 130716 3.877 3.930 3.870 3.914 +0.002 331 24,794 +74
Jun14 130716 3.889 3.958 3.889 3.946 +0.001 646 21,803 +71
Jul14 130716 3.964 3.985 3.943 3.981 +0.001 141 15,729 +8
Aug14 130716 3.961 4.010 3.961 3.999 unch 171 14,904 +22
Sep14 130716 3.988 4.011 3.973 4.002 unch 86 17,199 +23
Oct14 130716 3.997 4.040 3.995 4.022 unch 1,050 66,848 +178
Nov14 130716 4.109 4.109 4.091 4.100 -0.003 144 20,586 +37
Total Volume and Open Interest 220,433 1,397,001 +8,423
Brent Crude Oil(ICE)
Aug13 130716 109.05 109.72 108.63 109.40 +0.31 127,806 80,913 -20,419
Sep13 130716 108.03 108.68 107.68 108.14 +0.06 201,987 308,569 +9,919
Oct13 130716 107.35 107.92 106.93 107.36 +0.05 87,593 213,501 +9,723
Nov13 130716 106.74 107.32 106.32 106.76 +0.04 41,815 83,130 +5,624
Dec13 130716 106.15 106.76 105.75 106.17 +0.04 84,250 199,014 -205
Jan14 130716 105.62 106.18 105.25 105.60 +0.04 12,366 62,313 +3,437
Feb14 130716 104.95 105.58 104.64 105.00 +0.04 6,966 30,965 +790
Mar14 130716 104.34 104.98 104.02 104.39 +0.04 11,541 48,471 +1,336
Apr14 130716 103.50 104.36 103.50 103.83 +0.04 6,456 42,089 -671
May14 130716 103.63 103.63 103.28 103.28 +0.05 5,059 18,745 -243
Jun14 130716 102.78 103.32 102.35 102.74 +0.06 25,393 89,975 +195
Jul14 130716 102.55 102.55 102.25 102.25 +0.07 1,253 16,421 +200
Aug14 130716 102.02 102.02 101.71 101.71 +0.06 823 22,569 -46
Sep14 130716 101.30 101.50 101.12 101.12 +0.05 1,075 26,146 +10
Total Volume and Open Interest 655,946 1,588,723 +14,121
Gas Oil(ICE)
Aug13 130716 917.50 923.75 913.50 919.75 +3.25 79,037 115,511 -9,654
Sep13 130716 918.00 923.50 914.25 919.75 +2.75 81,201 128,610 +7,088
Oct13 130716 917.00 922.00 913.25 917.75 +1.75 46,378 67,457 -649
Nov13 130716 913.75 918.75 910.50 914.50 +1.25 23,254 35,194 -1,449
Dec13 130716 907.25 914.50 906.75 910.50 +0.75 32,310 70,153 -752
Jan14 130716 905.75 911.00 905.25 907.75 +0.50 5,039 26,144 +352
Feb14 130716 902.25 908.00 902.25 904.50 +0.25 1,960 25,829 +287
Mar14 130716 898.75 903.50 898.25 900.00 -0.25 1,557 18,302 +247
Apr14 130716 893.75 898.50 893.75 895.00 -0.25 731 11,353 +9
May14 130716 888.75 893.50 888.25 890.00 -0.25 821 10,286 +117
Total Volume and Open Interest 279,846 594,487 -4,118
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130716 2.530 2.558 2.530 2.557 +0.066 201 1,189 -96
Sep13 130716 2.345 2.380 2.345 2.376 +0.048 153 2,645 -6
Oct13 130716 2.104 2.118 2.100 2.115 +0.047 176 1,981 +23
Nov13 130716 1.960 1.972 1.959 1.969 +0.034 62 1,075 -1
Dec13 130716 1.913 1.919 1.899 1.916 +0.029 54 1,726 -18
Jan14 130716 1.895 1.898 1.887 1.898 +0.028 13 652 +5
Feb14 130716 1.895 1.895 1.894 1.895 +0.028 3 152 +2
Total Volume and Open Interest 705 9,504 -77
WTI Crude Oil(ICE)
Aug13 130716 106.51 107.18 105.66 106.00 -0.32 39,081 46,675 -4,165
Sep13 130716 106.19 106.78 105.39 105.69 -0.23 29,254 80,187 +1,582
Oct13 130716 104.20 105.33 104.13 104.39 -0.10 16,966 52,491 +317
Nov13 130716 102.81 103.68 102.68 102.95 -0.04 9,563 28,553 +549
Dec13 130716 101.23 102.31 101.21 101.55 -0.01 25,758 119,215 +524
Jan14 130716 100.33 100.54 99.94 100.10 +0.04 5,645 19,682 +109
Feb14 130716 99.01 99.11 98.67 98.83 +0.10 2,496 7,825 +254
Mar14 130716 98.05 98.40 97.68 97.91 +0.16 4,381 23,371 +1,433
Apr14 130716 97.45 97.46 97.00 97.03 +0.18 1,500 7,064 +374
May14 130716 96.35 96.35 96.35 96.35 +0.15 664 5,409 -29
Jun14 130716 95.52 96.15 95.46 95.74 +0.12 10,672 39,725 +2,069
Jul14 130716 95.04 95.04 95.04 95.04 +0.09 187 5,586 +10
Aug14 130716 94.33 94.33 94.33 94.33 +0.06 76 3,631 +14
Sep14 130716 93.69 93.69 93.69 93.69 +0.04 122 10,547 +28
Oct14 130716 93.16 93.16 93.16 93.16 +0.04 3 4,235 +1
Nov14 130716 92.72 92.72 92.72 92.72 +0.03 2,854 6,573 +2,447
Total Volume and Open Interest 171,559 610,444 +16,586
US Dollar Index(ICE)
Sep13 130716 83.245 83.270 82.525 82.637 -0.558 32,221 66,120 -1,483
Dec13 130716 83.480 83.480 82.810 82.842 -0.558 133 517 -12
Mar14 130716 83.058 83.058 83.058 83.058 -0.557      
Total Volume and Open Interest 32,354 66,637 -1,495
Australian Dollar(CME)
Sep13 130716 90.63 92.21 90.46 92.03 +1.45 108,594 192,236 +5,372
Dec13 130716 90.02 91.48 90.02 91.47 +1.43 246 702 +113
Mar14 130716 90.19 90.96 89.54 90.94 +1.40 0 74 +0
Total Volume and Open Interest 108,840 193,015 +5,485
British Pound(CME)
Sep13 130716 150.92 151.63 150.37 151.42 +0.46 93,218 149,310 +5,165
Dec13 130716 151.05 151.50 150.62 151.34 +0.46 15 440 -5
Mar14 130716 151.28 151.28 150.81 151.28 +0.47 5 374 -1
Total Volume and Open Interest 93,238 150,311 +5,159
Canadian Dollar(CME)
Sep13 130716 95.72 96.34 95.62 96.28 +0.46 62,019 128,182 -3,403
Dec13 130716 95.49 96.11 95.40 96.07 +0.46 115 5,719 +37
Mar14 130716 95.86 95.88 95.42 95.87 +0.45 7 922 +0
Jun14 130716 95.59 95.69 95.21 95.67 +0.46 2 281 +0
Total Volume and Open Interest 62,148 135,130 -3,363
Japanese Yen(CME)
Sep13 130716 100.10 101.16 99.96 100.86 +0.69 115,066 182,786 -727
Dec13 130716 100.20 101.03 100.16 100.92 +0.69 82 1,315 +13
Mar14 130716 100.56 101.03 100.34 101.02 +0.68 2 138 -1
Total Volume and Open Interest 115,150 184,279 -715
Swiss Franc(CME)
Sep13 130716 105.47 106.69 105.33 106.44 +0.90 30,540 41,519 -3,289
Dec13 130716 105.56 106.54 105.56 106.54 +0.90 11 59 +0
Mar14 130716 106.65 106.67 105.76 106.65 +0.89      
Total Volume and Open Interest 30,551 41,578 -3,289
EuroFX(CME)
Sep13 130716 130.68 131.78 130.46 131.63 +0.93 220,465 218,200 -3,272
Dec13 130716 130.80 131.81 130.62 131.69 +0.93 295 2,017 +128
Mar14 130716 131.40 131.77 130.83 131.77 +0.94 2 51 +0
Total Volume and Open Interest 220,762 220,297 -3,144
Mexican Peso(CME)
Jul13 130715 785.50 785.50 778.75 785.50 +6.75 0 1 +0
Aug13 130716 790.00 790.00 786.00 790.00 +4.00 5 1 +0
Total Volume and Open Interest 25,112 71,289 -225
Brazilian Real(CME)
Aug13 130716 450.00 451.05 441.40 442.90 -3.80 407 3,445 -156
Sep13 130716 447.90 447.90 438.75 439.85 -4.05 6 8,063 -2
Oct13 130716 437.10 444.85 436.30 437.10 -4.05 0 39 +0
Nov13 130716 434.35 438.40 434.35 434.35 -4.05 0 9,232 +0
Total Volume and Open Interest 413 27,374 -158
30-Year T-Bonds(CBOT)
Sep13 130716 134~260 135~080 134~170 134~310 +0~120 263,951 579,779 +5,667
Dec13 130716 133~070 133~200 133~040 133~170 +0~130 128 482 +91
Mar14 130716 133~170 133~170 133~040 133~170 +0~130      
Total Volume and Open Interest 264,079 580,261 +5,758
10-Year T-Notes(CBOT)
Sep13 130716 126~190 126~265 126~140 126~190 +0~030 972,626 2,134,372 -35,151
Dec13 130716 125~240 125~250 125~205 125~240 +0~035 634 9,101 +165
Mar14 130716 125~240 125~240 125~205 125~240 +0~035      
Total Volume and Open Interest 973,260 2,143,473 -34,986
5-Year T-Notes(CBOT)
Sep13 130716 121~052 121~090 121~024 121~066 +0~036 517,303 1,551,728 -12,931
Dec13 130716 120~086 120~116 120~076 120~116 +0~040 539 1,969 +182
Total Volume and Open Interest 517,842 1,553,697 -12,749
2 Year T-Notes(CBOT)
Sep13 130716 110~022 110~030 110~016 110~026 +0~006 168,215 761,460 -3,955
Dec13 130716 109~300 109~300 109~286 109~296 +0~010 270 278 +267
Mar14 130716 109~296 109~296 109~286 109~296 +0~010      
Total Volume and Open Interest 168,485 761,738 -3,688
Eurodollars(CME)
Sep13 130716 99.705 99.715 99.705 99.705 unch 114,753 798,434 +4,370
Dec13 130716 99.650 99.665 99.650 99.660 +0.010 155,369 815,996 -6,329
Mar14 130716 99.590 99.610 99.585 99.605 +0.020 141,848 728,464 +6,434
Jun14 130716 99.520 99.550 99.515 99.545 +0.030 151,591 704,488 -1,936
Sep14 130716 99.440 99.470 99.430 99.470 +0.040 176,965 698,031 -7,171
Dec14 130716 99.335 99.370 99.320 99.370 +0.045 185,415 707,939 -9,609
Mar15 130716 99.195 99.240 99.180 99.235 +0.050 139,019 527,627 -5,626
Jun15 130716 99.020 99.060 99.000 99.055 +0.055 176,429 699,921 +4,069
Sep15 130716 98.800 98.840 98.775 98.835 +0.055 169,826 494,668 -12,764
Dec15 130716 98.560 98.595 98.530 98.585 +0.050 124,251 531,875 -9,904
Mar16 130716 98.300 98.335 98.275 98.320 +0.045 100,559 367,209 -9,530
Jun16 130716 98.045 98.075 98.015 98.055 +0.035 90,989 267,203 -5,051
Sep16 130716 97.785 97.820 97.765 97.795 +0.030 108,136 246,418 -13,629
Dec16 130716 97.545 97.580 97.525 97.550 +0.025 61,587 157,930 -1,507
Mar17 130716 97.320 97.360 97.300 97.320 +0.020 32,615 212,031 -27
Jun17 130716 97.095 97.135 97.075 97.090 +0.015 29,318 157,910 +1,388
Sep17 130716 96.890 96.940 96.875 96.885 +0.015 19,879 102,501 -8,869
Dec17 130716 96.695 96.745 96.675 96.690 +0.015 23,121 109,936 -2,648
Total Volume and Open Interest 2,042,255 8,561,049 -132,221
Ultra T-Bond(CBOT)
Sep13 130716 145~03 145~24 144~24 145~12 +0~19 52,153 378,069 +1,720
Dec13 130716 143~29 143~29 143~10 143~29 +0~19 0 2 +0
Mar14 130716 143~29 143~29 143~10 143~29 +0~19      
Total Volume and Open Interest 52,153 378,071 +1,720
30 Day Federal Funds(CBOT)
Jul13 130716 99.902 99.902 99.902 99.902 unch 608 40,227 +527
Aug13 130716 99.900 99.900 99.895 99.895 unch 56 32,637 -7
Sep13 130716 99.890 99.895 99.885 99.890 +0.005 168 25,456 +105
Oct13 130716 99.880 99.885 99.880 99.885 +0.005 396 14,628 -246
Nov13 130716 99.870 99.880 99.870 99.875 +0.005 218 17,511 -1
Dec13 130716 99.865 99.875 99.860 99.870 +0.010 374 19,096 -73
Total Volume and Open Interest 16,312 304,028 +3,986
3-Mth Euro-Yen(CME)
Sep13 130716 99.770 99.770 99.770 99.770 unch      
Dec13 130716 99.770 99.770 99.770 99.770 unch      
Mar14 130716 99.753 99.753 99.753 99.753 unch      
Jun14 130716 99.753 99.753 99.753 99.753 unch      
Sep14 130716 99.760 99.760 99.760 99.760 unch      
Dec14 130716 99.755 99.755 99.755 99.755 unch      
Mar15 130716 99.635 99.635 99.635 99.635 unch      
Jun15 130716 99.495 99.495 99.495 99.495 unch      
Sep15 130716 99.355 99.355 99.355 99.355 unch      
Dec15 130716 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130716 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130716 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130716 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130716 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130716 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130716 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130716 99.64 99.64 99.64 99.64 unch      
Jun15 130716 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130716 143.31 143.35 143.07 143.12 -0.20 1,715 16,200 -137
Dec13 130716 142.06 142.06 142.06 142.06 -0.19 0 1 +0
Mar14 130716 141.36 141.36 141.36 141.36 -0.27      
Total Volume and Open Interest 1,715 16,201 -137
Euro-Bund(EUREX)
Sep13 130716 143.42 143.78 143.24 143.69 +0.30 666,138 932,157 +21,338
Dec13 130716 141.50 141.85 141.43 141.78 +0.30 124 648 +56
Mar14 130716 141.78 141.78 141.78 141.78 +0.30      
Total Volume and Open Interest 666,262 932,805 +21,394
Euro-Bobl(EUREX)
Sep13 130716 126.21 126.42 126.12 126.36 +0.18 380,407 836,900 +6,666
Dec13 130716 124.63 124.63 124.63 124.63 +0.18 2 2,169 +1
Mar14 130716 124.63 124.63 124.63 124.63 +0.18      
Total Volume and Open Interest 380,409 839,069 +6,667
3-Mth Euribor(EUREX)
Sep13 130716 99.755 99.755 99.755 99.755 +0.005 23 2,427 +0
Dec13 130716 99.705 99.705 99.705 99.705 +0.020 0 1,655 +0
Mar14 130716 99.650 99.650 99.650 99.650 +0.030 200 1,102 -180
Total Volume and Open Interest 233 21,132 -180
Long Gilt(LIFFE)
Sep13 130716 112~25 113~21 112~21 113~18 +0~22 95,383 271,801 -9,003
Dec13 130716 112~22 112~22 112~22 112~22 +0~22      
Total Volume and Open Interest 95,383 271,801 -9,004
3-Mth Short Sterling(LIFFE)
Sep13 130716 99.47 99.48 99.46 99.47 unch 22,466 274,927 +6,821
Dec13 130716 99.42 99.45 99.41 99.44 +0.03 36,049 281,929 +2,077
Mar14 130716 99.37 99.42 99.36 99.40 +0.04 34,866 281,410 -4,301
Jun14 130716 99.31 99.39 99.31 99.37 +0.06 48,381 267,157 -1,155
Sep14 130716 99.27 99.36 99.27 99.34 +0.08 48,437 245,044 -2,288
Dec14 130716 99.23 99.31 99.22 99.29 +0.08 48,993 265,689 -124
Total Volume and Open Interest 444,082 2,422,724 -17,667
3-Mth Euribor(LIFFE)
Sep13 130716 99.745 99.755 99.745 99.755 +0.005 68,976 468,388 +4,349
Dec13 130716 99.685 99.710 99.680 99.705 +0.020 72,809 597,739 +21,408
Mar14 130716 99.625 99.655 99.615 99.650 +0.030 85,724 415,559 -1,376
Total Volume and Open Interest 774,957 4,027,986 +13,281
3-Mth Aus T-Bills(SFE)
Sep13 130716 97.40 97.40 97.33 97.36 -0.04 18,144 199,486 +1,515
Dec13 130716 97.51 97.53 97.43 97.46 -0.06 31,426 216,241 +6,887
Mar14 130716 97.50 97.52 97.41 97.44 -0.06 16,711 165,230 +5,729
Jun14 130716 97.38 97.42 97.30 97.33 -0.06 9,205 101,214 -633
Sep14 130716 97.20 97.25 97.13 97.16 -0.05 4,284 79,545 +216
Dec14 130716 97.00 97.03 96.92 96.96 -0.05 2,731 68,574 -2,390
Mar15 130716 96.80 96.84 96.73 96.77 -0.04 729 41,176 -91
Jun15 130716 96.62 96.66 96.58 96.58 -0.04 74 13,574 -220
Sep15 130716 96.46 96.46 96.42 96.42 -0.04 7 933 -56
Dec15 130716 96.27 96.27 96.27 96.27 -0.03 7 579 -30
Total Volume and Open Interest 83,318 886,767 +10,927
10-Year Aus T-Bonds(SFE)
Sep13 130716 96.27 96.32 96.22 96.25 -0.02 43,857 445,191 -2,720
Dec13 130716 96.25 96.25 96.25 96.25 -0.02      
Total Volume and Open Interest 43,857 445,191 -2,720
3-Year Aus T-Bonds(SFE)
Sep13 130716 97.31 97.37 97.22 97.26 -0.06 121,909 511,619 -5,532
Dec13 130716 97.26 97.26 97.26 97.26 -0.06      
Total Volume and Open Interest 121,909 511,619 -5,532
Gold(CMX)
Aug13 130716 1281.6 1294.7 1275.6 1290.4 +6.9 136,396 160,838 -13,892
Oct13 130716 1283.0 1295.0 1277.0 1291.2 +6.7 4,525 25,705 +2,717
Dec13 130716 1284.0 1296.4 1278.0 1292.0 +6.6 17,395 146,965 +13,851
Feb14 130716 1279.4 1295.3 1279.3 1293.0 +6.5 1,297 22,352 +211
Apr14 130716 1292.1 1294.1 1292.1 1294.1 +6.4 1,081 16,073 +357
Jun14 130716 1288.3 1296.2 1283.2 1295.3 +6.4 559 11,868 +56
Aug14 130716 1290.0 1296.5 1290.0 1296.5 +6.3 430 1,618 -405
Oct14 130716 1297.9 1297.9 1297.9 1297.9 +6.3 0 847 +0
Dec14 130716 1302.2 1302.2 1299.4 1299.4 +6.2 582 11,945 +198
Feb15 130716 1301.0 1301.0 1301.0 1301.0 +6.2 0 11 +0
Apr15 130716 1302.7 1302.7 1302.7 1302.7 +6.1      
Jun15 130716 1304.5 1304.5 1304.5 1304.5 +6.0 219 9,269 +138
Total Volume and Open Interest 163,541 433,695 +3,825
Silver(CMX)
Jul13 130716 1968.0 1996.5 1967.5 1992.3 +9.7 90 922 -35
Sep13 130716 1990.5 2004.5 1966.0 1993.5 +9.6 27,167 78,627 -764
Dec13 130716 1994.0 2007.0 1980.0 1998.4 +9.5 1,510 26,635 +15
Mar14 130716 2012.0 2012.0 2002.0 2003.3 +9.3 286 3,344 +91
May14 130716 2007.5 2007.5 2006.4 2006.4 +9.2 36 3,783 +20
Jul14 130716 2009.6 2009.6 2009.6 2009.6 +9.2 75 2,845 -8
Sep14 130716 2012.7 2012.7 2012.7 2012.7 +9.2 10 1,048 -8
Total Volume and Open Interest 30,067 131,994 -1,157
Platinum(NYMEX)
Jul13 130716 1412.8 1431.2 1412.8 1426.1 +3.6 7 197 -8
Oct13 130716 1424.2 1434.9 1413.4 1425.1 +3.7 5,960 56,969 -49
Jan14 130716 1429.7 1434.5 1425.7 1427.4 +3.7 54 3,622 +39
Apr14 130716 1429.1 1429.1 1429.1 1429.1 +3.7 0 5 +0
Total Volume and Open Interest 6,027 60,803 -16
Palladium(NYMEX)
Sep13 130716 732.45 737.25 727.00 735.60 +3.45 2,514 31,190 -136
Dec13 130716 735.00 738.00 735.00 737.35 +3.40 18 2,594 +3
Mar14 130716 738.60 738.60 738.60 738.60 +3.45 2 127 +1
Total Volume and Open Interest 2,534 33,914 -132
Copper(CMX)
Jul13 130716 315.60 320.00 315.60 319.95 +3.85 286 1,877 -98
Sep13 130716 314.85 319.15 313.30 318.65 +4.20 40,984 104,671 -2,549
Dec13 130716 316.20 320.15 314.60 319.80 +4.30 2,921 29,916 -226
Mar14 130716 319.60 320.90 319.60 320.80 +4.25 754 9,991 +74
May14 130716 321.50 321.65 320.90 321.65 +4.30 56 1,617 -1
Total Volume and Open Interest 45,346 160,787 -2,701
DJIA Index(CBOT)
Sep13 130716 15416 15428 15355 15391 -25 2,288 8,638 +1,913
Dec13 130716 15312 15338 15312 15312 -26 0 2 +0
Mar14 130716 15217 15243 15217 15217 -26      
Jun14 130716 15148 15174 15148 15148 -26      
Total Volume and Open Interest 2,288 8,640 +1,913
E-mini DJIA Index(CBOT)
Sep13 130716 15416 15433 15352 15391 -25 96,848 113,786 +2,848
Dec13 130716 15359 15359 15284 15312 -26 7 229 +3
Mar14 130716 15217 15217 15217 15217 -26 0 2 +0
Jun14 130716 15148 15148 15148 15148 -26      
Total Volume and Open Interest 96,855 114,017 +2,851
S & P 500(CME)
Sep13 130716 1677.70 1679.20 1666.50 1671.20 -6.30 6,419 156,436 -2,800
Dec13 130716 1664.80 1672.00 1661.00 1664.80 -6.20 0 2,988 +0
Mar14 130716 1658.40 1665.60 1654.60 1658.40 -6.20 1 13 +1
Jun14 130716 1651.40 1658.60 1647.60 1651.40 -6.20      
Total Volume and Open Interest 6,420 159,437 -2,799
S & P 500 E-Mini(Globex)
Sep13 130716 1677.75 1679.50 1666.50 1671.25 -6.25 1,144,481 2,727,688 -12,741
Dec13 130716 1671.25 1673.00 1660.25 1664.75 -6.25 2,070 22,745 +429
Total Volume and Open Interest 1,146,562 2,752,659 -12,309
NASDAQ 100(CME)
Sep13 130716 3073.00 3079.00 3064.00 3070.80 -2.20 300 5,493 +31
Dec13 130716 3063.80 3072.00 3063.80 3063.80 -2.50      
Mar14 130716 3057.50 3060.00 3057.50 3057.50 -2.50      
Total Volume and Open Interest 300 5,493 +31
NASDAQ 100 E-Mini(Globex)
Sep13 130716 3074.00 3080.30 3063.80 3070.80 -2.20 148,453 351,825 +5,133
Dec13 130716 3068.30 3068.30 3061.50 3063.80 -2.50 15 32 +2
Total Volume and Open Interest 148,472 351,945 +5,136
S & P Midcap 400(CME)
Sep13 130716 1215.70 1215.70 1213.00 1215.70 -8.50 201 1,221 +201
Dec13 130716 1213.70 1222.20 1213.70 1213.70 -8.50      
Mar14 130716 1211.70 1220.20 1211.70 1211.70 -8.50      
Total Volume and Open Interest 201 1,221 +201
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130716 15.75 16.39 15.65 16.20 +0.45 47,903 145,742 +9,216
Sep13 130716 16.90 17.57 16.79 17.45 +0.50 16,269 50,765 +1,386
Oct13 130716 17.75 18.40 17.63 18.35 +0.60 7,792 27,887 +4
Total Volume and Open Interest 122,585 346,855 +1,438
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130716 14815 14820 14510 14590 -210 11,124 64,720 +676
Dec13 130716 14700 14815 14680 14680 -210 0 28 +0
Total Volume and Open Interest 11,124 64,750 +676
Nikkei 225(SGX)
Sep13 130716 14595 14750 14560 14610 +35 107,836 223,390 +2,691
Dec13 130716 14545 14545 14545 14545 +105 204 31,664 +199
Mar14 130716 14535 14535 14535 14535 +105 0 26 +0
Total Volume and Open Interest 109,120 290,425 -12,647
CAC 40(EURONEXT)
Jul13 130716 3876.0 3886.5 3846.0 3850.5 -27.5 187,450 298,153 +5,848
Aug13 130716 3877.0 3886.0 3847.0 3851.0 -27.5 116,997 18,980 -153
Sep13 130716 3878.0 3886.0 3848.5 3851.5 -27.5 493 24,904 +67
Total Volume and Open Interest 304,940 342,077 +5,762
Hang Seng Index(HKFE)
Jul13 130716 21221 21373 21150 21266 +51 62,684 89,500 -278
Aug13 130716 21196 21307 21111 21222 +43 249 3,699 +36
Sep13 130716 21144 21230 21036 21141 +46 350 4,399 -5
Total Volume and Open Interest 63,319 101,531 -233
DAX(EUREX)
Sep13 130716 8240.0 8262.5 8179.0 8210.0 -18.5 81,713 140,677 +4,054
Dec13 130716 8248.0 8259.0 8195.5 8216.0 -19.0 507 3,838 +12
Mar14 130716 8265.5 8278.0 8216.5 8227.5 -18.5 20 105 +0
Total Volume and Open Interest 82,240 144,620 +4,066
FT-SE 100(EURONEXT)
Sep13 130716 6538.00 6561.00 6500.00 6518.00 -15.50 62,245 632,238 +712
Dec13 130716 6516.00 6524.00 6488.00 6491.50 -15.50 52 1,274 +26
Mar14 130716 6441.00 6441.00 6441.00 6441.00 -10.50 0 25 +0
Total Volume and Open Interest 62,297 633,537 +738
SPI 200(SFE)
Sep13 130716 4950.0 4971.0 4933.0 4947.0 +3.0 20,198 241,371 +3,648
Dec13 130716 4956.0 4956.0 4945.0 4945.0 +4.0 28 3,512 +27
Mar14 130716 4907.0 4907.0 4907.0 4907.0 +4.0 5 3,016 +5
Total Volume and Open Interest 21,174 249,635 +4,544
FTSE MIB(ISE)
Sep13 130716 15600.00 15670.00 15485.00 15533.00 -47.00 21,120 28,377 -942
Dec13 130716 15405.00 15555.00 15405.00 15443.00 -57.00 52 223 +13
Mar14 130716 15448.00 15448.00 15448.00 15448.00 -57.00      
Total Volume and Open Interest 21,172 28,600 -929
KOSPI 200(KFE)
Sep13 130716 244.80 244.95 241.70 242.65 -2.25 246,240 112,726 +240
Dec13 130716 245.95 245.95 243.35 244.05 -1.95 174 2,229 +21
Mar14 130716 243.20 243.20 243.20 243.20 -0.60 2 397 +1
Total Volume and Open Interest 246,417 115,548 +263
GSCI(CME)
Aug13 130716 648.00 648.00 646.00 646.00 +1.00 1,833 9,903 +1,531
Sep13 130716 639.75 639.75 639.75 639.75 +1.00 25 50 +25
Oct13 130716 636.25 636.25 636.25 636.25        
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