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 Fri July 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130719 1469.00 1492.75 1469.00 1490.75 +21.50 20,853 47,213 -1,178
Sep13 130719 1317.00 1330.75 1316.75 1326.00 +9.75 7,540 25,892 +1,494
Nov13 130719 1264.75 1278.25 1260.50 1274.00 +8.25 69,984 329,242 +3,448
Jan14 130719 1272.50 1283.50 1266.50 1279.25 +8.25 4,825 46,211 +556
Mar14 130719 1268.75 1282.25 1265.75 1277.75 +9.00 3,654 25,898 +458
May14 130719 1265.25 1276.25 1261.25 1272.00 +8.25 3,754 28,362 +687
Jul14 130719 1267.25 1279.25 1264.50 1274.25 +7.25 1,305 11,146 +36
Aug14 130719 1262.50 1262.50 1255.25 1262.50 +7.25 0 63 +0
Sep14 130719 1240.75 1245.75 1240.75 1245.75 +3.75 0 25 +0
Nov14 130719 1232.00 1240.00 1228.00 1237.25 +4.25 596 13,804 -28
Jan15 130719 1241.00 1241.00 1236.75 1241.00 +4.25 0 38 +0
Mar15 130719 1237.25 1237.25 1233.00 1237.25 +4.25 0 4 +0
May15 130719 1232.00 1232.00 1230.00 1232.00 +2.00 0 1 +0
Jul15 130719 1235.25 1235.25 1233.25 1235.25 +2.00 0 31 +0
Total Volume and Open Interest 112,517 528,255 +5,469
Soybean Meal(CBOT)
Aug13 130719 472.90 484.70 471.00 482.40 +12.00 21,761 51,062 -1,592
Sep13 130719 417.00 424.90 416.20 423.70 +6.60 11,369 39,329 +1,479
Oct13 130719 380.90 389.00 380.50 387.30 +5.10 4,739 20,843 -334
Dec13 130719 377.70 384.00 375.20 382.50 +4.60 30,684 155,792 +657
Jan14 130719 378.90 384.60 376.10 383.20 +4.60 1,382 9,459 +189
Mar14 130719 377.80 384.20 376.10 382.40 +4.00 1,234 10,062 +12
May14 130719 375.40 381.50 373.90 379.50 +4.00 407 6,298 +71
Jul14 130719 376.00 382.80 375.30 380.20 +3.70 373 2,670 -11
Aug14 130719 378.40 378.70 374.00 378.00 +3.70 48 141 +12
Sep14 130719 373.90 374.90 370.10 374.00 +3.60 50 175 +0
Total Volume and Open Interest 72,200 296,614 +462
Soybean Oil(CBOT)
Aug13 130719 45.56 45.69 45.40 45.50 -0.02 27,542 54,545 -7,160
Sep13 130719 45.60 45.74 45.42 45.47 -0.10 14,665 42,647 +4,206
Oct13 130719 45.61 45.61 45.28 45.34 -0.10 4,042 19,565 -135
Dec13 130719 45.51 45.59 45.19 45.32 -0.07 39,300 171,055 -828
Jan14 130719 45.61 45.65 45.27 45.41 -0.04 2,655 24,321 +331
Mar14 130719 45.78 45.83 45.47 45.55 -0.07 1,225 12,627 +80
May14 130719 45.86 45.97 45.60 45.68 -0.07 954 6,607 +426
Jul14 130719 46.02 46.02 45.80 45.84 -0.06 689 6,573 +60
Aug14 130719 45.86 45.92 45.86 45.86 -0.06 10 1,056 -5
Sep14 130719 45.88 45.93 45.88 45.88 -0.05 16 691 +1
Total Volume and Open Interest 91,623 342,429 -2,852
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130719 519.9 521.0 514.8 516.5 -3.4 8,666 101,837 -1,643
Jan14 130719 524.1 526.7 520.7 522.4 -3.0 1,117 12,429 +505
Mar14 130719 525.8 531.0 525.8 527.5 -2.4 575 4,050 +312
May14 130719 528.1 531.4 528.1 528.5 -2.2 97 989 +2
Total Volume and Open Interest 10,572 119,524 -749
Corn(CBOT)
Sep13 130719 539.75 545.50 536.75 544.00 +3.00 45,385 351,184 -1,068
Dec13 130719 499.25 501.50 491.00 500.75 unch 97,774 544,743 +5,086
Mar14 130719 512.25 514.00 503.25 512.75 -0.25 10,436 83,763 +2,074
May14 130719 520.00 521.25 511.25 520.50 -0.25 1,915 22,787 +183
Jul14 130719 527.00 527.50 517.75 526.50 -0.50 1,857 40,981 +222
Sep14 130719 522.50 526.25 518.75 526.25 +0.50 300 7,596 +88
Dec14 130719 524.00 526.50 518.00 525.75 +1.00 2,020 64,451 +181
Mar15 130719 527.75 533.75 527.50 533.75 +1.25 64 1,434 -16
May15 130719 535.00 536.25 535.00 536.25 +0.50 0 63 +0
Jul15 130719 533.50 538.00 533.25 538.00 +0.50 9 548 +1
Total Volume and Open Interest 160,027 1,121,460 +6,705
Wheat(CBOT)
Sep13 130719 661.00 670.00 658.00 664.50 +4.00 29,699 194,280 -780
Dec13 130719 673.25 680.50 669.50 675.25 +2.25 21,841 138,014 -114
Mar14 130719 685.75 690.75 680.25 685.50 +1.25 4,735 31,918 +58
May14 130719 693.50 697.50 687.00 692.50 +1.00 827 4,962 +223
Jul14 130719 689.25 695.50 686.00 690.50 +1.75 1,172 22,359 -285
Sep14 130719 701.00 702.50 696.50 698.75 +2.25 136 353 +9
Total Volume and Open Interest 59,185 401,652 -1,212
Wheat(KCBT)
Sep13 130719 702.50 710.75 700.50 705.25 +3.00 8,420 86,165 -1,243
Dec13 130719 715.00 722.50 713.25 717.50 +1.50 4,435 40,011 +583
Mar14 130719 731.50 731.50 722.50 727.00 +0.75 528 7,257 +130
May14 130719 733.50 736.00 729.50 732.00 +0.75 45 1,695 +0
Jul14 130719 727.00 731.25 724.75 728.25 +1.50 120 6,194 -36
Sep14 130719 735.25 738.50 732.75 735.00 +2.25 3 176 +2
Total Volume and Open Interest 13,566 141,676 -563
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130719 750.25 757.00 750.00 750.50 +0.25 4,158 20,995 -109
Dec13 130719 761.50 766.75 760.75 761.50 -0.50 1,292 12,558 +277
Mar14 130719 776.25 779.25 774.25 774.25 -0.75 248 2,923 +90
May14 130719 783.00 784.00 782.00 782.00 -1.75 24 964 +8
Total Volume and Open Interest 5,735 37,878 +277
Oats(CBOT)
Sep13 130719 356.75 356.75 353.00 355.00 +1.75 87 1,877 -14
Dec13 130719 341.00 342.50 338.50 341.00 +0.25 312 6,208 +62
Mar14 130719 347.00 347.25 345.25 346.50 -0.75 1 268 +1
May14 130719 348.25 348.25 347.50 348.25 +0.75 0 1 +0
Total Volume and Open Interest 400 8,356 +49
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130719 15.42 15.57 15.40 15.56 +0.16 212 8,931 -11
Nov13 130719 15.72 15.80 15.66 15.78 +0.15 83 2,405 +44
Jan14 130719 15.84 16.01 15.84 16.01 +0.16 1 252 +1
Total Volume and Open Interest 296 11,594 +34
Live Cattle(CME)
Aug13 130719 122.135 122.350 121.450 121.980 -0.120 17,437 49,761 -5,946
Oct13 130719 126.450 126.580 125.700 126.230 -0.250 19,701 119,890 +5,997
Dec13 130719 128.850 128.985 128.250 128.735 -0.145 7,595 65,610 +796
Feb14 130719 130.035 130.325 129.600 130.130 +0.055 1,609 23,785 +404
Apr14 130719 131.100 131.380 130.630 131.050 -0.150 580 13,869 -26
Jun14 130719 127.035 127.580 126.850 127.150 -0.150 273 4,115 +142
Total Volume and Open Interest 47,226 277,298 +1,394
Feeder Cattle(CME)
Aug13 130719 152.485 153.000 151.630 152.250 +0.175 2,073 13,950 -263
Sep13 130719 155.130 156.050 155.000 155.250 +0.200 780 8,790 -12
Oct13 130719 156.825 157.630 156.630 157.200 +0.300 441 4,238 +66
Nov13 130719 157.650 158.400 157.450 158.150 +0.250 232 2,709 +25
Jan14 130719 158.550 159.250 158.400 158.500 +0.100 149 1,925 +3
Mar14 130719 159.035 159.750 159.000 159.400 +0.200 50 466 +16
Apr14 130719 159.500 160.150 159.500 159.985 +0.185 19 211 +9
Total Volume and Open Interest 3,754 32,672 -155
Lean Hogs(CME)
Aug13 130719 96.680 96.750 96.200 96.480 -0.155 13,665 49,025 -2,971
Oct13 130719 85.600 85.750 84.680 84.980 -0.655 12,689 109,160 +3,020
Dec13 130719 82.450 82.700 81.800 82.230 -0.320 4,752 66,687 -372
Feb14 130719 84.400 84.550 83.750 84.350 -0.200 1,882 29,572 +361
Apr14 130719 85.500 85.600 84.800 85.385 -0.150 1,165 21,236 +305
May14 130719 89.600 89.650 89.080 89.650 -0.150 0 720 +0
Jun14 130719 92.000 92.000 91.250 91.550 -0.350 271 10,746 +98
Jul14 130719 90.730 90.850 90.450 90.700 -0.150 29 2,062 +13
Total Volume and Open Interest 34,462 289,984 +461
Class III Milk(CME)
Jul13 130719 17.38 17.38 17.35 17.38 +0.03 37 3,490 -11
Aug13 130719 17.89 18.29 17.89 18.26 +0.37 166 4,600 +54
Sep13 130719 18.81 19.12 18.77 19.04 +0.27 237 3,830 +72
Oct13 130719 18.62 19.06 18.62 19.00 +0.38 149 2,716 +76
Nov13 130719 18.29 18.46 18.29 18.45 +0.16 51 2,201 +39
Total Volume and Open Interest 763 21,754 +284
Cocoa(ICE)
Sep13 130719 2360 2377 2350 2364 +17 18,482 69,471 -2,190
Dec13 130719 2365 2384 2358 2370 +16 4,211 39,078 -113
Mar14 130719 2365 2387 2363 2373 +17 2,694 39,594 +650
May14 130719 2380 2388 2376 2379 +17 193 13,100 -81
Jul14 130719 2389 2395 2385 2386 +17 31 5,077 +4
Sep14 130719 2400 2408 2390 2396 +14 116 3,898 +44
Dec14 130719 2411 2412 2399 2399 +9 1 330 +0
Total Volume and Open Interest 25,729 171,213 -1,686
Coffee "C"(ICE)
Jul13 130719 122.60 122.60 122.60 122.60 -4.55 5 20 -4
Sep13 130719 127.90 130.25 121.75 122.70 -4.85 17,535 93,938 -644
Dec13 130719 130.15 132.40 124.25 125.15 -4.65 7,527 33,722 +953
Mar14 130719 132.70 134.80 126.90 127.75 -4.40 2,116 13,356 +90
May14 130719 135.45 136.55 128.75 129.55 -4.30 1,065 6,225 +166
Jul14 130719 136.95 137.75 130.40 131.10 -4.20 326 2,158 -26
Total Volume and Open Interest 29,144 153,710 +790
Orange Juice(ICE)
Sep13 130719 142.75 145.00 142.50 144.60 +1.55 1,229 14,570 +196
Nov13 130719 143.00 145.10 143.00 144.75 +1.60 24 2,862 -2
Jan14 130719 145.40 145.40 145.40 145.40 +1.60 9 1,069 +0
Mar14 130719 146.50 146.50 146.15 146.15 +1.45 4 727 +3
May14 130719 145.70 145.70 145.70 145.70 +1.45 0 65 +0
Jul14 130719 145.70 145.70 145.70 145.70 +1.45 0 20 +0
Total Volume and Open Interest 1,266 19,313 +197
Sugar #11(ICE)
Oct13 130719 16.21 16.36 16.17 16.29 +0.11 44,707 492,466 +2,909
Mar14 130719 16.91 17.04 16.90 16.98 +0.08 23,831 193,746 +2,496
May14 130719 16.83 16.97 16.83 16.91 +0.08 9,855 51,281 +940
Jul14 130719 16.80 16.90 16.78 16.84 +0.07 7,762 65,198 -154
Oct14 130719 16.98 17.08 16.98 17.01 +0.04 2,232 35,397 +512
Mar15 130719 17.48 17.50 17.43 17.44 +0.01 831 15,080 +191
May15 130719 17.42 17.42 17.42 17.42 +0.01 112 3,107 +31
Jul15 130719 17.42 17.42 17.42 17.42 +0.01 61 3,341 +35
Total Volume and Open Interest 89,544 866,939 +7,059
London Cocoa(LCE)
Sep13 130719 1615 1626 1603 1609 +1 10,938 51,219 +521
Dec13 130719 1599 1613 1593 1599 +6 7,960 65,968 -631
Mar14 130719 1584 1597 1580 1586 +7 5,633 63,374 +49
May14 130719 1588 1597 1580 1587 +5 1,292 16,002 +220
Jul14 130719 1592 1598 1582 1591 +5 424 5,828 +26
Sep14 130719 1603 1603 1586 1597 +5 134 2,911 +83
Dec14 130719 1603 1607 1600 1605 +7 41 1,560 +3
Total Volume and Open Interest 26,422 206,930 +271
London Sugar(LCE)
Oct13 130719 464.70 468.00 463.40 467.80 +3.90 3,331 27,991 +304
Dec13 130719 461.10 464.50 460.30 464.40 +3.70 1,124 11,175 +98
Mar14 130719 463.90 467.20 463.10 466.90 +3.30 419 8,990 +95
May14 130719 468.00 470.40 467.70 469.70 +2.10 74 4,398 +62
Aug14 130719 471.80 472.80 471.20 472.00 +2.10 44 2,118 +45
Total Volume and Open Interest 5,043 56,291 +623
Cotton(ICE)
Oct13 130719 85.22 86.52 85.22 86.52 +1.53 8 292 +0
Dec13 130719 84.85 86.39 84.68 86.18 +1.33 8,387 138,814 -1,607
Mar14 130719 83.52 84.68 83.52 84.52 +1.14 1,070 14,130 +289
May14 130719 83.18 83.81 83.11 83.69 +0.93 119 1,602 +7
Jul14 130719 82.66 83.00 82.56 82.85 +0.63 82 2,990 -27
Oct14 130719 79.06 79.06 79.06 79.06 +0.13      
Total Volume and Open Interest 9,711 159,454 -1,339
Lumber(CME)
Sep13 130719 333.7 334.0 326.0 326.9 -4.6 759 4,501 +27
Nov13 130719 330.3 334.0 327.5 327.7 -4.2 184 1,051 +38
Jan14 130719 338.1 342.0 337.6 337.6 -3.9 13 51 +2
Mar14 130719 347.0 350.0 347.0 347.0 -1.0 8 21 +5
Total Volume and Open Interest 964 5,631 +72
Crude Oil(NYM)
Aug13 130719 108.12 109.32 107.48 108.05 +0.01 262,789 79,414 -43,083
Sep13 130719 107.86 108.93 106.91 107.87 +0.06 159,379 366,570 +25,813
Oct13 130719 106.30 107.05 105.17 106.12 -0.17 46,515 124,816 -303
Nov13 130719 104.76 105.19 103.50 104.35 -0.27 27,937 76,686 +2,220
Dec13 130719 103.21 103.64 101.81 102.68 -0.40 62,088 204,728 -3,755
Jan14 130719 101.61 102.01 100.27 101.04 -0.48 13,104 56,610 -450
Feb14 130719 100.11 100.56 98.80 99.57 -0.52 9,479 43,027 -421
Mar14 130719 98.95 99.39 97.64 98.38 -0.58 12,267 66,127 +1,060
Apr14 130719 98.17 98.21 97.00 97.24 -0.63 3,181 31,409 -43
May14 130719 97.28 97.30 95.69 96.35 -0.65 9,365 35,950 +2,530
Jun14 130719 96.25 96.59 94.92 95.55 -0.66 29,814 116,226 -6,185
Jul14 130719 95.51 95.51 94.38 94.68 -0.70 9,418 36,286 -1,361
Aug14 130719 94.53 94.60 93.79 93.81 -0.72 2,809 24,578 +17
Sep14 130719 94.05 94.05 93.09 93.09 -0.72 2,135 37,192 +194
Oct14 130719 93.57 93.57 92.57 92.57 -0.68 362 23,957 +26
Nov14 130719 92.17 92.17 92.17 92.17 -0.62 638 24,865 +222
Total Volume and Open Interest 692,223 1,859,741 -20,871
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 130719 107.825 108.900 106.925 107.875 +0.075 1,631 1,640 +203
Oct13 130719 106.525 107.025 105.175 106.125 -0.175 100 465 -19
Nov13 130719 105.150 105.150 103.500 104.350 -0.275 22 184 +2
Dec13 130719 103.850 103.850 102.225 102.675 -0.400 3 86 +0
Jan14 130719 101.525 101.750 101.050 101.050 -0.475 0 38 +0
Feb14 130719 100.250 100.250 99.575 99.575 -0.525 0 4 +0
Mar14 130719 98.600 98.600 98.375 98.375 -0.575 4 4 -4
Apr14 130719 97.250 97.250 97.250 97.250 -0.625 0 1 +0
Total Volume and Open Interest 7,435 4,278 -164
Heating Oil(NYM)
Aug13 130719 311.72 313.25 306.45 308.94 -1.13 45,817 52,197 -2,374
Sep13 130719 311.41 313.22 306.54 309.06 -0.97 35,249 82,118 +2,001
Oct13 130719 311.47 311.47 306.26 308.76 -0.92 13,724 34,662 +882
Nov13 130719 310.50 310.78 305.83 308.36 -0.92 9,593 20,171 +604
Dec13 130719 309.85 310.23 305.33 307.83 -0.95 19,253 45,786 +708
Jan14 130719 308.36 309.88 306.14 307.33 -0.94 3,571 14,823 +1,494
Feb14 130719 307.61 307.86 303.95 306.32 -0.95 1,265 6,228 +417
Mar14 130719 306.72 306.72 303.24 304.40 -0.98 982 7,143 +173
Apr14 130719 303.79 303.79 301.16 302.11 -0.97 654 11,281 +69
May14 130719 301.01 301.25 299.17 300.05 -0.95 389 2,257 +10
Jun14 130719 299.04 299.95 297.02 298.10 -0.90 2,772 15,480 +263
Jul14 130719 298.79 298.79 296.07 296.84 -0.88 30 1,066 +3
Aug14 130719 298.61 299.86 295.97 295.97 -0.85 21 583 +17
Sep14 130719 298.25 298.25 295.20 295.20 -0.84 20 353 +14
Total Volume and Open Interest 134,721 304,486 +4,833
Gasoline(NYMEX)
Aug13 130719 312.95 316.32 308.32 312.34 +1.36 50,580 45,303 -6,663
Sep13 130719 306.14 309.17 302.10 305.81 +1.32 49,970 97,086 +4,809
Oct13 130719 290.00 292.01 285.57 288.88 +1.09 26,362 34,711 -1,100
Nov13 130719 285.00 285.70 279.98 282.96 +1.02 20,067 32,051 -983
Dec13 130719 279.87 281.43 276.16 278.89 +0.86 13,666 26,276 -763
Jan14 130719 276.20 279.09 275.14 276.66 +0.56 4,636 11,840 +262
Feb14 130719 275.73 277.87 274.22 275.93 +0.19 1,568 3,700 +65
Mar14 130719 277.39 278.29 275.33 276.36 -0.01 1,385 6,824 -71
Apr14 130719 291.04 291.84 288.76 290.32 +0.08 428 3,903 -40
May14 130719 289.99 289.99 288.10 288.20 -0.05 327 2,497 -3
Total Volume and Open Interest 169,507 268,947 -4,309
e-miNY RBOB Gasoline(NYM)
Aug13 130719 312.30 312.34 312.30 312.30 +1.30      
Sep13 130719 305.80 305.81 305.80 305.80 +1.30      
Oct13 130719 288.90 288.90 288.88 288.90 +1.10      
Nov13 130719 283.00 283.00 282.96 283.00 +1.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130719 3.813 3.827 3.761 3.789 -0.023 107,568 92,408 -10,225
Sep13 130719 3.810 3.825 3.758 3.788 -0.022 47,596 280,321 +5,720
Oct13 130719 3.825 3.832 3.765 3.796 -0.023 26,353 177,310 +1,329
Nov13 130719 3.867 3.885 3.830 3.863 -0.021 9,774 93,585 +1,518
Dec13 130719 4.033 4.033 3.978 4.012 -0.022 6,240 57,299 -136
Jan14 130719 4.108 4.108 4.054 4.089 -0.020 14,501 147,820 +994
Feb14 130719 4.075 4.090 4.064 4.087 -0.020 5,018 32,111 +1,876
Mar14 130719 4.040 4.048 4.007 4.039 -0.024 6,715 87,441 -1,093
Apr14 130719 3.934 3.934 3.893 3.934 -0.018 6,339 119,917 +550
May14 130719 3.928 3.947 3.904 3.947 -0.019 1,324 25,680 -418
Jun14 130719 3.958 3.977 3.944 3.977 -0.019 1,676 22,083 +307
Jul14 130719 3.992 4.010 3.980 4.010 -0.019 998 16,401 +495
Aug14 130719 4.010 4.025 4.000 4.025 -0.018 181 15,206 +50
Sep14 130719 4.000 4.024 3.995 4.024 -0.018 353 17,269 +34
Oct14 130719 4.020 4.043 4.018 4.043 -0.019 1,282 67,409 +210
Nov14 130719 4.094 4.115 4.085 4.115 -0.021 643 21,430 +83
Total Volume and Open Interest 237,518 1,408,088 +1,176
Brent Crude Oil(ICE)
Sep13 130719 108.73 109.18 107.01 108.07 -0.63 183,572 306,799 +600
Oct13 130719 107.93 108.33 106.16 107.21 -0.72 76,165 230,814 +6,637
Nov13 130719 107.38 107.69 105.54 106.53 -0.80 37,696 90,744 +3,616
Dec13 130719 106.84 107.06 104.92 105.87 -0.87 73,494 198,066 +827
Jan14 130719 106.24 106.44 104.36 105.22 -0.93 10,309 64,060 +1,069
Feb14 130719 105.54 105.72 103.73 104.54 -0.96 7,835 31,218 +369
Mar14 130719 104.87 105.05 103.10 103.87 -0.97 8,509 49,841 +858
Apr14 130719 104.36 104.42 102.53 103.25 -0.97 4,442 41,726 -43
May14 130719 103.77 103.81 101.98 102.65 -0.97 3,370 19,032 +80
Jun14 130719 103.20 103.26 101.44 102.08 -0.95 18,670 89,216 -870
Jul14 130719 101.56 101.56 101.56 101.56 -0.95 830 17,338 +459
Aug14 130719 101.01 101.01 101.01 101.01 -0.94 872 22,620 -270
Sep14 130719 100.43 100.43 100.43 100.43 -0.93 1,426 26,942 +162
Oct14 130719 99.88 99.88 99.88 99.88 -0.91 941 23,435 -12
Total Volume and Open Interest 467,686 1,539,145 +15,925
Gas Oil(ICE)
Aug13 130719 929.50 931.50 917.00 925.75 -3.00 42,135 103,360 +940
Sep13 130719 928.50 931.25 917.25 926.25 -2.25 63,302 139,538 +2,955
Oct13 130719 927.50 928.50 915.25 924.00 -1.75 26,511 61,011 +1,871
Nov13 130719 923.75 924.50 911.50 920.00 -1.50 11,009 36,024 +1,010
Dec13 130719 919.00 920.00 906.50 915.25 -1.75 24,018 71,594 -359
Jan14 130719 916.25 916.25 903.75 911.75 -2.00 4,939 29,099 +944
Feb14 130719 910.25 911.75 899.75 907.75 -2.25 3,062 27,060 -50
Mar14 130719 905.00 906.25 894.25 902.50 -2.50 1,905 17,751 +279
Apr14 130719 899.25 900.25 888.50 896.50 -2.75 507 11,493 +10
May14 130719 893.25 894.25 882.50 890.75 -2.75 538 10,422 +3
Total Volume and Open Interest 185,232 593,136 +7,223
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130719 2.490 2.496 2.450 2.474 -0.029 342 858 -169
Sep13 130719 2.340 2.344 2.302 2.324 -0.018 217 2,512 +8
Oct13 130719 2.088 2.089 2.062 2.080 -0.010 213 1,912 -15
Nov13 130719 1.930 1.942 1.914 1.941 +0.008 85 1,123 +28
Dec13 130719 1.887 1.902 1.874 1.901 +0.008 22 1,868 +3
Jan14 130719 1.877 1.877 1.877 1.877 +0.005 2 702 +0
Feb14 130719 1.853 1.874 1.853 1.874 +0.005 0 166 +0
Total Volume and Open Interest 887 9,241 -145
WTI Crude Oil(ICE)
Aug13 130719 108.03 109.30 107.51 108.05 +0.01 37,882 27,833 -9,126
Sep13 130719 107.75 108.92 106.93 107.87 +0.06 40,843 92,839 +2,867
Oct13 130719 106.35 107.04 105.23 106.12 -0.17 16,081 51,863 -1,381
Nov13 130719 104.50 105.22 103.50 104.35 -0.27 9,455 28,420 -308
Dec13 130719 102.99 103.61 101.87 102.68 -0.40 18,095 122,405 +220
Jan14 130719 101.44 102.02 100.39 101.04 -0.48 2,263 19,587 -339
Feb14 130719 100.05 100.50 98.96 99.57 -0.52 2,147 8,269 -296
Mar14 130719 98.93 99.32 97.68 98.38 -0.58 2,457 24,145 -25
Apr14 130719 98.10 98.28 97.10 97.24 -0.63 450 7,132 -15
May14 130719 96.35 96.35 96.35 96.35 -0.65 835 4,546 -443
Jun14 130719 96.25 96.59 94.92 95.55 -0.66 7,990 41,478 +1,763
Jul14 130719 94.68 94.68 94.68 94.68 -0.70 428 5,765 +90
Aug14 130719 93.81 93.81 93.81 93.81 -0.72 166 3,695 +67
Sep14 130719 93.09 93.09 93.09 93.09 -0.72 85 10,643 +15
Oct14 130719 92.57 92.57 92.57 92.57 -0.68 45 4,261 +30
Nov14 130719 92.17 92.17 92.17 92.17 -0.62 119 8,072 -1
Total Volume and Open Interest 150,717 617,219 -5,834
US Dollar Index(ICE)
Sep13 130719 82.910 83.060 82.620 82.710 -0.245 52,420 62,726 -1,094
Dec13 130719 83.210 83.210 82.880 82.940 -0.245 191 544 +22
Mar14 130719 83.155 83.155 83.155 83.155 -0.245      
Total Volume and Open Interest 52,611 63,270 -1,072
Australian Dollar(CME)
Sep13 130719 91.35 91.99 91.18 91.57 +0.26 124,432 184,137 -1,346
Dec13 130719 90.87 91.40 90.66 91.02 +0.26 152 714 +11
Mar14 130719 90.50 90.50 90.24 90.50 +0.26 1 75 +0
Total Volume and Open Interest 124,585 184,929 -1,335
British Pound(CME)
Sep13 130719 152.21 152.76 151.91 152.55 +0.44 165,014 148,294 -1,850
Dec13 130719 152.01 152.55 151.96 152.47 +0.44 26 421 -1
Mar14 130719 152.41 152.41 151.97 152.41 +0.44 5 375 +1
Total Volume and Open Interest 165,045 149,277 -1,850
Canadian Dollar(CME)
Sep13 130719 96.23 96.44 96.07 96.31 +0.14 78,035 125,433 -1,465
Dec13 130719 96.01 96.22 95.89 96.10 +0.14 138 5,721 +5
Mar14 130719 95.72 96.00 95.67 95.89 +0.14 27 933 +0
Jun14 130719 95.70 95.70 95.54 95.68 +0.14 4 285 +4
Total Volume and Open Interest 78,206 132,416 -1,454
Japanese Yen(CME)
Sep13 130719 99.52 100.23 99.16 99.80 +0.24 132,759 183,034 +2,166
Dec13 130719 99.25 100.06 99.25 99.86 +0.24 255 1,375 -8
Mar14 130719 99.95 99.95 99.73 99.95 +0.22 1 138 +0
Total Volume and Open Interest 133,015 184,587 +2,158
Swiss Franc(CME)
Sep13 130719 105.93 106.47 105.74 106.28 +0.43 38,548 38,562 -1,635
Dec13 130719 106.30 106.38 105.95 106.38 +0.43 1 59 +1
Mar14 130719 106.50 106.50 106.06 106.50 +0.44      
Total Volume and Open Interest 38,549 38,624 -1,634
EuroFX(CME)
Sep13 130719 131.15 131.58 130.92 131.39 +0.34 253,146 218,759 +771
Dec13 130719 131.17 131.58 131.01 131.44 +0.33 337 2,120 +49
Mar14 130719 131.09 131.51 131.09 131.51 +0.33 25 58 +9
Total Volume and Open Interest 253,508 220,966 +829
Mexican Peso(CME)
Aug13 130719 796.25 797.75 796.25 796.25 -1.50      
Sep13 130719 795.75 799.00 790.75 794.25 -1.50 54,548 80,662 +2,759
Total Volume and Open Interest 54,548 81,397 +2,759
Brazilian Real(CME)
Aug13 130719 445.20 449.75 443.75 445.75 -2.55 111 3,689 +14
Sep13 130719 442.90 446.60 441.15 442.90 -2.50 103 7,991 -43
Oct13 130719 440.25 444.00 439.00 440.25 -2.45 0 39 +0
Nov13 130719 437.60 440.00 437.60 437.60 -2.40 0 9,232 +0
Total Volume and Open Interest 214 27,547 -29
30-Year T-Bonds(CBOT)
Sep13 130719 134~220 135~240 134~170 135~160 +0~270 336,830 573,849 -1,944
Dec13 130719 133~100 134~030 133~070 134~020 +0~270 35 547 +13
Mar14 130719 134~000 134~000 133~070 134~000 +0~250      
Total Volume and Open Interest 336,865 574,396 -1,931
10-Year T-Notes(CBOT)
Sep13 130719 126~250 127~050 126~225 127~030 +0~110 1,287,702 2,096,246 -13,866
Dec13 130719 126~030 126~095 125~285 126~085 +0~120 924 10,537 +474
Mar14 130719 126~085 126~085 125~285 126~085 +0~120      
Total Volume and Open Interest 1,288,626 2,106,783 -13,392
5-Year T-Notes(CBOT)
Sep13 130719 121~146 121~194 121~114 121~184 +0~052 628,029 1,590,586 +6,003
Dec13 130719 120~240 120~240 120~186 120~240 +0~052 503 2,133 +158
Total Volume and Open Interest 628,532 1,592,719 +6,161
2 Year T-Notes(CBOT)
Sep13 130719 110~036 110~046 110~034 110~042 +0~006 159,191 777,656 -5,875
Dec13 130719 109~316 109~316 109~310 109~316 +0~006 493 801 +490
Mar14 130719 109~316 109~316 109~310 109~316 +0~006      
Total Volume and Open Interest 159,684 778,457 -5,385
Eurodollars(CME)
Sep13 130719 99.715 99.715 99.710 99.710 unch 97,090 821,346 +11,353
Dec13 130719 99.670 99.675 99.665 99.670 unch 117,767 814,612 -6,584
Mar14 130719 99.615 99.620 99.605 99.615 unch 119,227 743,558 +16,125
Jun14 130719 99.555 99.560 99.540 99.555 unch 141,275 713,791 +3,900
Sep14 130719 99.480 99.490 99.465 99.480 unch 186,466 705,374 +15,419
Dec14 130719 99.390 99.400 99.370 99.390 +0.005 195,912 687,618 -21,458
Mar15 130719 99.265 99.280 99.245 99.270 +0.010 149,641 515,154 -9,943
Jun15 130719 99.100 99.120 99.075 99.110 +0.015 187,869 700,828 +13,490
Sep15 130719 98.890 98.920 98.870 98.910 +0.020 179,507 494,109 -3,907
Dec15 130719 98.660 98.690 98.630 98.680 +0.030 179,942 537,356 -4,067
Mar16 130719 98.405 98.440 98.375 98.430 +0.035 140,857 365,247 +3,974
Jun16 130719 98.150 98.190 98.125 98.175 +0.035 134,170 263,776 +1,433
Sep16 130719 97.900 97.935 97.870 97.925 +0.035 111,702 241,610 +2,673
Dec16 130719 97.655 97.695 97.630 97.680 +0.035 94,525 167,030 +5,222
Mar17 130719 97.420 97.465 97.400 97.450 +0.035 60,667 219,559 +6,198
Jun17 130719 97.190 97.235 97.165 97.220 +0.040 58,263 166,819 +9,292
Sep17 130719 96.975 97.020 96.955 97.005 +0.035 31,613 102,826 +366
Dec17 130719 96.770 96.815 96.745 96.800 +0.035 32,550 105,462 -557
Total Volume and Open Interest 2,266,393 8,611,377 +46,134
Ultra T-Bond(CBOT)
Sep13 130719 144~11 146~08 144~07 145~27 +1~17 53,165 374,043 -2,621
Dec13 130719 144~12 144~12 142~27 144~12 +1~17 0 2 +0
Mar14 130719 144~12 144~12 142~27 144~12 +1~17      
Total Volume and Open Interest 53,165 374,045 -2,621
30 Day Federal Funds(CBOT)
Jul13 130719 99.902 99.905 99.902 99.902 unch 360 41,008 +285
Aug13 130719 99.895 99.900 99.895 99.900 +0.005 2,921 32,694 +39
Sep13 130719 99.890 99.890 99.890 99.890 unch 318 25,970 +8
Oct13 130719 99.885 99.885 99.880 99.885 unch 480 15,388 +255
Nov13 130719 99.875 99.880 99.875 99.880 unch 1,977 17,875 +431
Dec13 130719 99.870 99.875 99.870 99.875 unch 865 19,096 -186
Total Volume and Open Interest 24,642 307,206 +1,214
3-Mth Euro-Yen(CME)
Sep13 130719 99.770 99.770 99.770 99.770 unch      
Dec13 130719 99.770 99.770 99.770 99.770 unch      
Mar14 130719 99.753 99.753 99.753 99.753 unch      
Jun14 130719 99.753 99.753 99.753 99.753 unch      
Sep14 130719 99.760 99.760 99.760 99.760 unch      
Dec14 130719 99.755 99.755 99.755 99.755 unch      
Mar15 130719 99.635 99.635 99.635 99.635 unch      
Jun15 130719 99.495 99.495 99.495 99.495 unch      
Sep15 130719 99.355 99.355 99.355 99.355 unch      
Dec15 130719 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130719 99.77 99.77 99.77 99.77 unch 1 120 +0
Dec13 130719 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130719 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130719 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130719 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130719 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130719 99.64 99.64 99.64 99.64 unch      
Jun15 130719 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130719 143.42 143.49 143.29 143.40 unch 1,371 16,092 -31
Dec13 130719 142.33 142.33 142.33 142.33 unch 0 1 +0
Mar14 130719 141.67 141.67 141.67 141.67 +0.03      
Total Volume and Open Interest 1,371 16,093 -31
Euro-Bund(EUREX)
Sep13 130719 144.24 144.37 143.99 144.22 -0.01 650,309 955,549 +25,584
Dec13 130719 142.36 142.37 142.15 142.28 -0.02 75 707 -2
Mar14 130719 142.28 142.28 142.28 142.28 -0.02      
Total Volume and Open Interest 650,384 956,256 +25,582
Euro-Bobl(EUREX)
Sep13 130719 126.65 126.72 126.55 126.62 -0.03 393,397 863,183 +15,128
Dec13 130719 124.84 124.88 124.84 124.88 -0.04 2 2,168 +0
Mar14 130719 124.88 124.88 124.88 124.88 -0.04      
Total Volume and Open Interest 393,399 865,351 +15,128
3-Mth Euribor(EUREX)
Sep13 130719 99.765 99.765 99.755 99.755 -0.010 0 2,427 +0
Dec13 130719 99.720 99.720 99.710 99.710 -0.020 0 1,641 +0
Mar14 130719 99.670 99.670 99.655 99.655 -0.025 0 1,102 +0
Total Volume and Open Interest 677 21,305 +195
Long Gilt(LIFFE)
Sep13 130719 113~21 113~24 113~02 113~08 -0~11 113,122 281,744 +4,512
Dec13 130719 112~12 112~12 112~12 112~12 -0~11      
Total Volume and Open Interest 113,122 281,744 +4,512
3-Mth Short Sterling(LIFFE)
Sep13 130719 99.48 99.49 99.47 99.48 unch 40,175 272,141 -2,481
Dec13 130719 99.46 99.47 99.45 99.46 0.00 34,118 282,457 -8,871
Mar14 130719 99.44 99.46 99.41 99.43 0.00 61,939 283,566 +4,053
Jun14 130719 99.41 99.42 99.38 99.40 -0.01 62,930 277,686 -3,512
Sep14 130719 99.39 99.40 99.35 99.36 -0.03 78,671 254,671 +4,985
Dec14 130719 99.35 99.35 99.30 99.32 -0.03 87,684 259,296 +72
Total Volume and Open Interest 637,498 2,456,923 +10,909
3-Mth Euribor(LIFFE)
Sep13 130719 99.765 99.770 99.750 99.755 -0.010 49,307 465,009 +2,002
Dec13 130719 99.730 99.735 99.700 99.710 -0.020 56,190 601,816 +13,578
Mar14 130719 99.685 99.690 99.645 99.655 -0.025 51,511 417,007 +1,568
Total Volume and Open Interest 554,661 3,962,392 +52,383
3-Mth Aus T-Bills(SFE)
Sep13 130719 97.38 97.39 97.37 97.39 +0.01 15,551 201,248 +3,381
Dec13 130719 97.48 97.49 97.46 97.49 +0.01 24,542 227,216 +3,848
Mar14 130719 97.46 97.48 97.44 97.48 +0.01 10,053 164,422 +418
Jun14 130719 97.35 97.38 97.33 97.38 +0.02 5,973 102,507 -266
Sep14 130719 97.19 97.21 97.17 97.21 +0.01 2,457 78,980 -624
Dec14 130719 97.01 97.03 97.00 97.03 +0.01 3,837 67,961 +306
Mar15 130719 96.83 96.84 96.82 96.84 +0.01 1,385 42,492 -939
Jun15 130719 96.66 96.67 96.65 96.67 +0.02 521 14,596 +19
Sep15 130719 96.50 96.51 96.50 96.51 +0.01 62 958 +21
Dec15 130719 96.36 96.38 96.36 96.38 +0.03 50 630 +50
Total Volume and Open Interest 64,431 901,225 +6,214
10-Year Aus T-Bonds(SFE)
Sep13 130719 96.33 96.35 96.27 96.33 unch 69,013 474,188 +15,365
Dec13 130719 96.33 96.33 96.33 96.33 unch      
Total Volume and Open Interest 69,013 474,188 +15,365
3-Year Aus T-Bonds(SFE)
Sep13 130719 97.29 97.32 97.26 97.31 +0.01 150,623 614,398 +26,098
Dec13 130719 97.31 97.31 97.31 97.31 +0.01      
Total Volume and Open Interest 150,623 614,398 +26,098
Gold(CMX)
Aug13 130719 1282.4 1297.1 1281.4 1292.9 +8.7 223,427 140,390 -9,077
Oct13 130719 1283.3 1296.8 1283.2 1293.4 +8.6 8,984 27,505 +1,101
Dec13 130719 1284.9 1298.1 1283.8 1294.0 +8.5 32,500 165,768 +5,423
Feb14 130719 1286.2 1298.6 1286.2 1295.0 +8.5 2,397 23,030 +17
Apr14 130719 1289.9 1297.4 1289.9 1296.0 +8.5 491 16,869 +191
Jun14 130719 1299.1 1299.1 1297.2 1297.2 +8.4 589 11,964 +100
Aug14 130719 1299.1 1300.0 1298.4 1298.4 +8.4 90 2,862 -64
Oct14 130719 1299.7 1299.7 1299.7 1299.7 +8.4 60 802 -45
Dec14 130719 1300.0 1301.1 1299.7 1301.1 +8.4 549 12,661 -11
Feb15 130719 1302.6 1302.6 1302.6 1302.6 +8.4 0 11 +0
Apr15 130719 1304.1 1304.1 1304.1 1304.1 +8.3      
Jun15 130719 1305.8 1305.8 1305.8 1305.8 +8.3 134 9,402 +64
Total Volume and Open Interest 269,803 438,254 -2,029
Silver(CMX)
Jul13 130719 1938.5 1946.5 1929.5 1944.8 +7.2 258 734 -123
Sep13 130719 1935.5 1960.0 1928.5 1946.0 +7.1 57,575 79,234 +362
Dec13 130719 1941.5 1961.0 1936.0 1950.6 +7.0 1,971 28,572 +513
Mar14 130719 1950.0 1955.4 1949.5 1955.4 +7.0 713 2,915 +74
May14 130719 1958.4 1958.4 1958.4 1958.4 +7.0 119 3,848 +35
Jul14 130719 1949.5 1961.5 1949.5 1961.5 +7.0 87 2,899 +47
Sep14 130719 1964.5 1964.5 1964.5 1964.5 +7.0 5 1,043 -3
Total Volume and Open Interest 61,960 134,277 +832
Platinum(NYMEX)
Jul13 130719 1429.7 1429.7 1429.7 1429.7 +16.4 0 166 -12
Oct13 130719 1414.6 1436.5 1413.3 1431.2 +16.4 8,797 57,097 +319
Jan14 130719 1425.2 1436.9 1424.9 1433.4 +16.3 442 4,077 +376
Apr14 130719 1435.1 1435.1 1435.1 1435.1 +16.3 0 5 +0
Total Volume and Open Interest 9,239 61,353 +683
Palladium(NYMEX)
Sep13 130719 744.55 750.00 740.10 749.75 +2.25 3,808 33,035 +1,817
Dec13 130719 748.25 751.50 746.75 751.50 +2.25 144 2,750 +135
Mar14 130719 752.75 752.75 752.75 752.75 +2.25 0 137 +0
Total Volume and Open Interest 3,952 35,946 +1,952
Copper(CMX)
Jul13 130719 315.05 316.10 314.25 315.00 +0.75 441 1,427 -214
Sep13 130719 312.95 316.25 311.25 314.00 +0.85 66,550 107,706 +549
Dec13 130719 314.55 317.20 312.70 315.15 +0.80 4,807 29,351 -1,518
Mar14 130719 315.55 317.05 315.50 316.20 +0.75 444 10,037 +8
May14 130719 316.60 317.05 316.60 317.05 +0.75 185 1,509 +41
Total Volume and Open Interest 72,745 162,774 -1,096
DJIA Index(CBOT)
Sep13 130719 15468 15509 15434 15506 +25 1,649 10,256 +1,596
Dec13 130719 15428 15428 15400 15428 +28 0 2 +0
Mar14 130719 15333 15333 15305 15333 +28      
Jun14 130719 15264 15264 15236 15264 +28      
Total Volume and Open Interest 1,649 10,258 +1,596
E-mini DJIA Index(CBOT)
Sep13 130719 15465 15511 15429 15506 +25 128,740 116,949 +58
Dec13 130719 15401 15428 15355 15428 +28 41 227 +2
Mar14 130719 15333 15333 15333 15333 +28 0 2 +0
Jun14 130719 15264 15264 15264 15264 +28      
Total Volume and Open Interest 128,781 117,178 +60
S & P 500(CME)
Sep13 130719 1680.10 1690.20 1675.40 1689.50 +8.90 8,081 158,884 +2,638
Dec13 130719 1677.00 1683.10 1677.00 1683.10 +8.90 0 3,088 +0
Mar14 130719 1676.70 1676.70 1674.80 1676.70 +8.90 0 14 +0
Jun14 130719 1670.00 1670.00 1668.10 1670.00 +8.90      
Total Volume and Open Interest 8,081 161,986 +2,638
S & P 500 E-Mini(Globex)
Sep13 130719 1680.00 1690.50 1675.25 1689.50 +9.00 1,413,187 2,768,666 +10,606
Dec13 130719 1673.50 1684.00 1669.00 1683.00 +8.75 7,932 26,769 +2,993
Total Volume and Open Interest 1,421,504 2,797,695 +13,614
NASDAQ 100(CME)
Sep13 130719 3048.50 3048.80 3031.80 3040.80 -6.70 2,018 7,548 +1,690
Dec13 130719 3034.00 3041.00 3030.00 3034.00 -6.50      
Mar14 130719 3027.80 3034.30 3027.80 3027.80 -6.50      
Total Volume and Open Interest 2,018 7,548 +1,690
NASDAQ 100 E-Mini(Globex)
Sep13 130719 3049.00 3049.00 3030.50 3040.80 -6.70 186,222 372,293 +5,852
Dec13 130719 3038.00 3039.80 3027.50 3034.00 -6.50 7 133 +1
Total Volume and Open Interest 186,229 372,519 +5,853
S & P Midcap 400(CME)
Sep13 130719 1230.00 1234.00 1229.00 1233.20 +4.10 0 1,677 +0
Dec13 130719 1231.20 1231.20 1227.10 1231.20 +4.10      
Mar14 130719 1229.20 1229.20 1225.10 1229.20 +4.10      
Total Volume and Open Interest 0 1,677 +0
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130719 15.45 15.69 14.85 14.90 -0.55 68,769 176,323 +7,499
Sep13 130719 16.95 17.05 16.40 16.50 -0.40 34,543 58,281 +3,779
Oct13 130719 17.80 17.95 17.50 17.55 -0.30 11,319 28,432 +309
Total Volume and Open Interest 135,314 338,039 +12,227
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130719 14995 15035 14480 14905 -135 10,187 65,099 -245
Dec13 130719 14985 14985 14985 14985 -140 7 28 +0
Total Volume and Open Interest 10,194 65,129 -245
Nikkei 225(SGX)
Sep13 130719 14815 14990 14405 14630 -160 83,119 231,679 +4,597
Dec13 130719 14550 14565 14505 14565 -160 11 31,673 +11
Mar14 130719 14555 14555 14555 14555 -160 0 26 +0
Total Volume and Open Interest 83,372 298,756 +4,600
CAC 40(EURONEXT)
Jul13 130719 3911.0 3926.0 3900.5 3913.0 -13.5 141,206 239,955 -49,378
Aug13 130719 3911.0 3927.0 3900.0 3925.5 -1.0 86,572 249,820 +84,794
Sep13 130719 3913.5 3927.0 3902.0 3925.5 -1.5 3,745 24,855 +191
Total Volume and Open Interest 231,525 514,670 +35,607
Hang Seng Index(HKFE)
Jul13 130719 21399 21420 21139 21334 -28 61,897 93,367 +825
Aug13 130719 21341 21362 21089 21278 -28 2,397 6,185 +1,367
Sep13 130719 21257 21262 21030 21195 -27 432 4,495 -131
Total Volume and Open Interest 65,192 108,075 +2,079
DAX(EUREX)
Sep13 130719 8294.5 8341.5 8287.5 8336.5 +11.5 99,949 143,195 +2,942
Dec13 130719 8305.5 8345.0 8297.0 8343.0 +12.0 105 3,804 -22
Mar14 130719 8320.5 8356.5 8313.5 8355.0 +12.0 20 122 -2
Total Volume and Open Interest 100,074 147,121 +2,918
FT-SE 100(EURONEXT)
Sep13 130719 6580.00 6590.00 6544.00 6586.50 +2.00 102,984 644,751 +247
Dec13 130719 6534.00 6560.00 6530.00 6560.00 +2.00 508 3,926 +2,590
Mar14 130719 6508.50 6508.50 6508.50 6508.50 +2.50 0 154 +129
Total Volume and Open Interest 103,492 648,831 +2,966
SPI 200(SFE)
Sep13 130719 4958.0 4992.0 4919.0 4942.0 -10.0 21,302 245,951 +1,794
Dec13 130719 4980.0 4980.0 4927.0 4939.0 -11.0 142 3,583 +4
Mar14 130719 4901.0 4901.0 4901.0 4901.0 -11.0 16 2,937 +0
Total Volume and Open Interest 21,748 257,346 +1,279
FTSE MIB(ISE)
Sep13 130719 15970.00 16175.00 15960.00 16100.00 +40.00 23,561 27,455 +548
Dec13 130719 15895.00 16060.00 15895.00 16008.00 +38.00 66 309 +2
Mar14 130719 16008.00 16008.00 16008.00 16008.00 +33.00      
Total Volume and Open Interest 23,627 27,764 +550
KOSPI 200(KFE)
Sep13 130719 243.70 245.00 240.85 243.00 -0.45 204,545 109,056 -1,724
Dec13 130719 245.15 245.65 242.40 244.45 -0.55 91 2,414 +100
Mar14 130719 243.50 243.50 243.50 243.50 -0.95 3 388 -2
Total Volume and Open Interest 204,640 112,053 -1,626
GSCI(CME)
Aug13 130719 654.00 654.00 649.00 650.00 -1.30 180 9,853 +73
Sep13 130719 646.00 646.00 641.00 642.00 -2.50 0 50 +0
Oct13 130719 638.50 641.50 636.50 638.50 -2.00 1 1 +1
Total Volume and Open Interest 181 9,904 +74
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