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 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130726 1353.50 1360.25 1330.50 1349.75 -5.50 48,325 27,840 -7,166
Sep13 130726 1266.25 1276.00 1250.25 1275.25 +8.50 20,139 31,306 -299
Nov13 130726 1222.25 1231.50 1207.25 1228.50 +4.50 112,174 329,786 +958
Jan14 130726 1227.25 1236.50 1213.50 1233.75 +4.75 8,033 48,735 -57
Mar14 130726 1225.00 1239.00 1215.50 1235.75 +5.75 4,279 27,581 +387
May14 130726 1223.75 1237.00 1214.50 1233.75 +7.75 2,964 29,606 +194
Jul14 130726 1228.50 1241.00 1218.50 1238.50 +8.00 1,744 12,058 +305
Aug14 130726 1225.50 1225.50 1220.00 1225.50 +5.50 3 102 +2
Sep14 130726 1209.50 1209.50 1204.00 1209.50 +5.50 2 32 +1
Nov14 130726 1195.00 1205.50 1186.50 1203.50 +6.25 765 14,080 +239
Jan15 130726 1190.00 1207.25 1190.00 1207.25 +6.25 5 41 +3
Mar15 130726 1203.50 1203.50 1197.25 1203.50 +6.25 0 4 +0
May15 130726 1198.25 1198.25 1192.00 1198.25 +6.25 0 1 +0
Jul15 130726 1201.00 1201.00 1196.00 1201.00 +5.00 3 33 +0
Total Volume and Open Interest 198,443 521,548 -5,428
Soybean Meal(CBOT)
Aug13 130726 427.80 454.60 427.80 430.30 -17.50 24,584 25,751 -4,045
Sep13 130726 397.00 414.80 389.00 404.00 +6.30 37,648 44,855 +1,445
Oct13 130726 367.30 376.00 363.60 373.60 +4.60 8,837 20,647 -253
Dec13 130726 365.00 373.40 360.50 369.90 +4.40 56,915 157,878 +1,327
Jan14 130726 367.20 374.30 364.00 370.80 +4.10 2,522 11,333 +264
Mar14 130726 365.50 374.60 363.00 371.00 +4.00 1,934 11,318 +72
May14 130726 365.10 372.50 362.40 369.90 +4.60 1,738 6,575 +270
Jul14 130726 371.10 373.90 362.30 371.40 +4.90 1,120 3,515 +458
Aug14 130726 361.00 368.80 361.00 368.80 +5.60 50 214 +2
Sep14 130726 358.00 363.80 358.00 363.80 +4.60 20 175 -7
Total Volume and Open Interest 135,469 283,183 -442
Soybean Oil(CBOT)
Aug13 130726 43.81 43.98 43.34 43.58 -0.23 28,816 36,521 -3,685
Sep13 130726 43.90 43.96 43.36 43.62 -0.21 15,690 53,616 +1,832
Oct13 130726 43.87 43.95 43.35 43.65 -0.17 6,756 20,881 -344
Dec13 130726 43.81 43.99 43.35 43.73 -0.12 49,374 177,892 +2,344
Jan14 130726 44.06 44.09 43.53 43.87 -0.15 4,608 25,915 +339
Mar14 130726 44.28 44.33 43.74 44.09 -0.15 2,425 12,844 +321
May14 130726 44.46 44.53 44.00 44.27 -0.14 1,269 6,891 +160
Jul14 130726 44.61 44.62 44.12 44.42 -0.14 1,588 7,773 +537
Aug14 130726 44.50 44.61 44.29 44.47 -0.14 183 1,376 +49
Sep14 130726 44.50 44.66 44.33 44.49 -0.17 25 893 +4
Total Volume and Open Interest 111,073 348,238 +1,799
Canola(WCE)
Nov13 130726 493.7 498.5 488.6 496.9 +3.2 9,268 99,563 -1,332
Jan14 130726 499.6 502.4 493.0 500.5 +2.8 3,389 14,860 +1,158
Mar14 130726 503.5 506.5 498.0 504.4 +3.1 720 5,034 +266
May14 130726 504.0 506.9 503.5 506.9 +2.8 192 707 -5
Jul14 130726 509.5 509.5 509.5 509.5 +2.5 13 187 +2
Total Volume and Open Interest 13,582 120,544 +89
Corn(CBOT)
Sep13 130726 495.25 499.75 490.75 492.00 -4.00 103,138 362,923 -2,005
Dec13 130726 478.00 481.00 475.00 476.00 -2.75 117,258 571,490 +3,823
Mar14 130726 491.00 493.50 487.50 488.75 -2.50 9,165 91,347 +764
May14 130726 499.00 500.75 496.00 496.50 -2.75 1,704 24,618 +46
Jul14 130726 505.50 507.75 501.75 503.00 -2.50 3,285 41,069 +135
Sep14 130726 507.75 509.00 504.50 504.50 -3.25 817 8,171 +95
Dec14 130726 509.50 512.25 506.00 506.50 -3.75 3,336 65,973 +351
Mar15 130726 519.00 520.00 515.00 515.50 -3.75 183 1,658 +49
May15 130726 520.25 523.50 520.25 520.50 -3.00 28 110 +2
Jul15 130726 527.00 527.00 522.75 522.75 -3.25 54 611 +21
Total Volume and Open Interest 239,182 1,172,144 +3,395
Wheat(CBOT)
Sep13 130726 649.00 657.50 648.00 650.25 +1.00 36,863 191,100 -4,330
Dec13 130726 660.75 668.75 659.50 661.50 +0.75 27,818 142,503 +3,083
Mar14 130726 670.75 678.50 670.00 671.50 -0.25 6,001 33,395 +433
May14 130726 678.75 684.75 676.75 677.75 -0.50 442 5,302 +11
Jul14 130726 673.00 680.00 673.00 674.50 unch 1,370 21,810 +129
Sep14 130726 683.75 686.50 679.75 681.50 -0.25 45 399 +5
Total Volume and Open Interest 72,826 403,800 -601
Wheat(KCBT)
Sep13 130726 692.00 698.50 690.00 691.50 -0.75 13,128 81,710 -1,228
Dec13 130726 701.00 707.75 700.25 701.25 -0.75 8,898 42,409 +2,263
Mar14 130726 709.25 716.00 708.00 709.00 -1.50 1,616 7,807 +195
May14 130726 716.75 717.50 710.00 712.25 -1.25 419 2,137 -19
Jul14 130726 697.00 705.25 697.00 700.75 -0.50 538 6,672 +235
Sep14 130726 708.00 708.00 704.75 707.00 -1.00 27 211 -8
Total Volume and Open Interest 24,631 141,128 +1,437
Wheat(MGE)
Sep13 130726 737.75 744.25 735.50 736.50 -1.25 2,682 18,982 -987
Dec13 130726 749.00 754.50 747.00 747.75 -1.25 1,114 12,602 +6
Mar14 130726 761.50 765.50 759.25 759.50 -2.00 238 2,996 -6
May14 130726 769.00 770.75 766.50 767.00 -1.25 42 1,062 -7
Jul14 130726 775.25 775.25 773.00 773.00 -1.75 20 270 +15
Total Volume and Open Interest 4,116 36,213 -962
Oats(CBOT)
Sep13 130726 340.00 341.75 331.00 331.25 -6.75 236 1,753 -106
Dec13 130726 328.25 332.25 321.25 323.25 -3.75 565 6,450 +15
Mar14 130726 328.25 333.00 327.75 328.25 -4.75 3 643 -2
May14 130726 328.50 333.75 328.50 328.50 -5.25 0 1 +0
Total Volume and Open Interest 804 8,849 -93
Rough Rice(CBOT)
Sep13 130726 15.70 15.90 15.62 15.89 +0.14 645 8,376 -202
Nov13 130726 15.90 16.10 15.84 16.10 +0.16 174 2,515 -25
Jan14 130726 16.13 16.33 16.13 16.33 +0.16 8 258 -1
Mar14 130726 16.43 16.43 16.32 16.43 +0.12 2 8 +2
Total Volume and Open Interest 829 11,157 -226
Live Cattle(CME)
Aug13 130726 121.650 122.385 121.635 121.800 +0.150 10,545 36,810 -2,090
Oct13 130726 125.550 126.430 125.550 125.850 +0.350 13,639 129,972 +644
Dec13 130726 128.350 128.985 128.235 128.650 +0.325 6,262 66,496 +19
Feb14 130726 129.650 130.100 129.435 129.935 +0.250 2,649 27,244 +892
Apr14 130726 130.435 130.985 130.285 130.850 +0.200 1,117 14,615 +34
Jun14 130726 125.830 126.250 125.800 126.000 +0.100 148 5,264 +74
Total Volume and Open Interest 34,364 280,778 -426
Feeder Cattle(CME)
Aug13 130726 152.350 153.130 152.130 152.600 +0.250 2,919 12,239 -448
Sep13 130726 155.735 156.575 155.450 156.000 +0.215 1,528 9,308 +206
Oct13 130726 157.700 158.380 157.235 158.100 +0.450 820 5,138 +68
Nov13 130726 158.500 159.100 158.130 158.935 +0.535 340 3,219 +54
Jan14 130726 158.700 159.200 158.400 159.050 +0.750 190 2,189 +44
Mar14 130726 159.300 159.300 158.850 159.200 +0.600 37 689 +16
Apr14 130726 159.880 160.100 159.535 160.100 +0.450 20 295 +12
Total Volume and Open Interest 5,878 33,609 -29
Lean Hogs(CME)
Aug13 130726 99.100 99.180 97.550 97.785 -0.795 13,125 36,471 -3,167
Oct13 130726 86.350 86.430 84.650 84.800 -1.180 16,449 120,828 +3,301
Dec13 130726 82.900 82.900 81.550 81.850 -0.750 9,185 70,452 +1,768
Feb14 130726 84.250 84.285 83.150 83.600 -0.700 5,028 33,847 +1,274
Apr14 130726 84.535 84.535 83.480 84.230 -0.450 2,565 23,376 +449
May14 130726 87.650 88.000 87.350 88.000 -0.830 34 1,001 +23
Jun14 130726 90.250 90.250 89.035 89.750 -0.400 1,019 11,462 +179
Jul14 130726 89.100 89.100 88.100 88.600 -0.230 308 2,595 +153
Total Volume and Open Interest 47,791 300,908 +4,035
Class III Milk(CME)
Jul13 130726 17.37 17.39 17.35 17.35 -0.01 11 3,462 -1
Aug13 130726 18.05 18.05 17.74 17.88 -0.15 219 4,512 -36
Sep13 130726 18.77 18.77 18.27 18.38 -0.39 179 4,101 +45
Oct13 130726 18.80 18.80 18.28 18.40 -0.39 142 2,936 +51
Nov13 130726 18.20 18.20 17.86 17.94 -0.32 42 2,306 +22
Total Volume and Open Interest 725 22,599 +154
Cocoa(ICE)
Sep13 130726 2337 2361 2330 2333 -14 12,927 69,048 +475
Dec13 130726 2357 2368 2338 2341 -14 4,568 42,345 +1,062
Mar14 130726 2362 2373 2343 2345 -15 2,190 40,877 +353
May14 130726 2366 2376 2349 2349 -16 459 13,302 +104
Jul14 130726 2380 2380 2355 2355 -16 279 5,087 -77
Sep14 130726 2366 2366 2362 2363 -16 411 5,080 +288
Dec14 130726 2369 2369 2369 2369 -16 36 675 -29
Total Volume and Open Interest 20,933 178,122 +2,187
Coffee "C"(ICE)
Sep13 130726 124.60 125.90 122.10 122.25 -2.55 16,915 90,492 -205
Dec13 130726 127.00 128.15 124.15 124.25 -3.05 7,370 37,837 +1,605
Mar14 130726 130.00 130.65 126.85 126.90 -3.20 2,594 13,394 +237
May14 130726 131.90 131.90 128.60 128.75 -3.15 779 6,373 +29
Jul14 130726 133.60 133.60 130.50 130.50 -3.05 483 2,378 +84
Sep14 130726 135.15 135.15 132.15 132.15 -3.00 143 1,812 +45
Total Volume and Open Interest 28,412 155,272 +1,817
Orange Juice(ICE)
Sep13 130726 146.20 146.20 143.85 144.20 -2.05 912 15,143 +29
Nov13 130726 145.20 145.20 143.45 144.00 -2.15 171 3,230 +125
Jan14 130726 144.75 144.75 144.40 144.45 -2.25 60 1,094 +13
Mar14 130726 145.65 145.65 145.25 145.25 -2.30 26 784 +21
May14 130726 144.80 144.80 144.80 144.80 -2.30 0 65 +0
Jul14 130726 144.80 144.80 144.80 144.80 -2.30 0 20 +0
Total Volume and Open Interest 1,169 20,336 +188
Sugar #11(ICE)
Oct13 130726 16.38 16.49 16.29 16.47 +0.08 44,805 473,189 -2,074
Mar14 130726 17.03 17.08 16.93 17.06 +0.03 19,712 196,560 +1,068
May14 130726 16.89 16.97 16.84 16.96 +0.01 10,358 52,486 -1,391
Jul14 130726 16.82 16.91 16.77 16.89 +0.02 6,911 66,278 +1,040
Oct14 130726 17.03 17.14 16.96 17.11 +0.03 2,222 37,517 -200
Mar15 130726 17.47 17.62 17.41 17.57 +0.05 872 15,575 -54
May15 130726 17.46 17.60 17.40 17.54 +0.04 437 3,390 +220
Jul15 130726 17.44 17.61 17.42 17.53 +0.03 217 3,435 +79
Total Volume and Open Interest 85,854 856,176 -1,058
London Cocoa(LCE)
Sep13 130726 1589 1596 1575 1576 -15 5,283 53,968 +563
Dec13 130726 1581 1588 1565 1567 -15 6,541 68,984 +733
Mar14 130726 1569 1575 1552 1554 -15 3,203 67,086 +1,295
May14 130726 1570 1577 1552 1556 -14 1,007 16,730 -84
Jul14 130726 1563 1578 1557 1558 -15 753 6,399 +289
Sep14 130726 1584 1584 1562 1563 -17 53 3,320 +133
Dec14 130726 1583 1583 1571 1571 -12 7 1,935 +0
Total Volume and Open Interest 16,847 218,937 +2,929
London Sugar(LCE)
Oct13 130726 475.80 482.00 475.80 479.80 +2.70 2,017 30,152 -638
Dec13 130726 467.70 472.30 467.70 470.80 +1.70 919 13,634 +358
Mar14 130726 467.50 470.70 466.50 469.50 +0.70 955 9,000 +4
May14 130726 470.00 473.00 468.80 471.70 +0.30 210 4,686 +82
Aug14 130726 471.50 474.00 470.50 473.30 +0.90 106 2,365 +86
Total Volume and Open Interest 4,232 61,566 -79
Cotton(ICE)
Oct13 130726 86.34 86.34 85.14 85.37 -0.82 0 290 +0
Dec13 130726 85.99 86.31 84.76 85.12 -0.87 10,317 142,673 +240
Mar14 130726 84.11 84.54 83.07 83.40 -0.86 1,280 15,463 +310
May14 130726 83.06 83.34 82.46 82.86 -0.76 240 1,642 -14
Jul14 130726 82.56 82.80 82.04 82.51 -0.68 242 3,215 +97
Oct14 130726 78.39 78.39 78.39 78.39 -0.73      
Total Volume and Open Interest 12,207 165,035 +575
Lumber(CME)
Sep13 130726 321.1 327.0 320.3 322.7 +2.0 719 4,293 -17
Nov13 130726 324.1 330.0 324.0 326.0 +2.5 196 1,185 +5
Jan14 130726 335.2 339.0 335.0 335.2 +2.2 5 60 +5
Mar14 130726 343.0 347.0 341.0 343.0 +1.0 0 21 +0
Total Volume and Open Interest 920 5,566 -7
Crude Oil(NYM)
Sep13 130726 105.56 105.63 103.90 104.70 -0.79 278,262 386,668 -7,499
Oct13 130726 104.55 104.64 103.09 104.01 -0.46 73,754 135,294 +1,736
Nov13 130726 103.09 103.16 101.89 102.78 -0.38 40,104 87,642 -237
Dec13 130726 101.80 101.84 100.58 101.42 -0.36 69,690 201,999 -3,204
Jan14 130726 100.42 100.42 99.35 100.06 -0.40 18,237 62,094 +313
Feb14 130726 98.90 98.99 98.26 98.87 -0.42 8,627 42,618 +72
Mar14 130726 97.74 97.98 97.29 97.88 -0.46 11,612 67,803 +46
Apr14 130726 96.72 96.98 96.33 96.91 -0.49 2,900 34,044 +668
May14 130726 95.94 96.20 95.68 96.14 -0.49 1,849 38,596 +33
Jun14 130726 95.35 95.62 94.92 95.48 -0.45 17,487 116,175 -1,682
Jul14 130726 94.76 94.76 94.29 94.76 -0.40 2,333 37,443 -399
Aug14 130726 93.58 94.09 93.57 94.09 -0.32 992 25,682 -31
Sep14 130726 93.01 93.57 93.00 93.57 -0.23 5,173 42,018 +1,304
Oct14 130726 92.54 93.14 92.53 93.14 -0.16 3,145 28,700 +1,883
Nov14 130726 92.19 92.79 92.19 92.79 -0.11 2,018 24,998 -311
Dec14 130726 92.14 92.52 91.68 92.45 -0.03 35,900 231,156 -3,084
Total Volume and Open Interest 604,753 1,862,404 -3,196
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 130726 105.475 105.650 103.900 104.700 -0.800 7,980 2,261 -262
Oct13 130726 104.475 104.575 103.125 104.000 -0.475 240 543 +41
Nov13 130726 103.100 103.100 102.200 102.775 -0.375 35 241 +3
Dec13 130726 101.325 101.425 101.325 101.425 -0.350 20 98 +2
Jan14 130726 100.050 100.050 100.050 100.050 -0.400 2 48 +0
Feb14 130726 98.875 98.875 98.875 98.875 -0.425 0 6 +0
Mar14 130726 97.875 97.875 97.875 97.875 -0.475 0 9 +0
Apr14 130726 96.900 96.900 96.900 96.900 -0.500 0 3 +0
Total Volume and Open Interest 8,277 3,335 -216
Heating Oil(NYM)
Aug13 130726 303.01 303.53 299.63 301.01 -2.49 31,006 27,893 -4,712
Sep13 130726 303.37 303.91 299.99 301.31 -2.68 53,714 83,260 -2,181
Oct13 130726 303.74 304.09 300.30 301.54 -2.69 17,346 33,344 +241
Nov13 130726 302.32 302.76 300.06 301.35 -2.76 11,663 20,770 +429
Dec13 130726 303.40 303.40 299.83 300.92 -2.83 15,753 43,207 -458
Jan14 130726 302.56 302.56 299.74 300.66 -2.82 9,152 16,900 +1,859
Feb14 130726 300.98 301.07 299.60 300.07 -2.73 5,587 8,376 +1,687
Mar14 130726 299.54 299.67 297.46 298.61 -2.64 2,927 8,215 +539
Apr14 130726 298.75 298.75 296.27 296.86 -2.56 352 11,724 +19
May14 130726 296.34 296.34 295.31 295.38 -2.48 245 2,322 +16
Jun14 130726 294.70 295.03 293.65 294.00 -2.39 1,511 15,852 -38
Jul14 130726 293.05 293.05 293.05 293.05 -2.35 71 1,087 +11
Aug14 130726 292.35 292.39 292.35 292.39 -2.35 30 659 +8
Sep14 130726 291.89 291.89 291.89 291.89 -2.35 0 368 +0
Total Volume and Open Interest 149,797 285,283 -2,762
Gasoline(NYMEX)
Aug13 130726 302.55 306.20 301.25 304.44 +2.74 28,086 27,628 -3,648
Sep13 130726 299.10 301.70 297.82 300.33 +1.78 38,103 115,547 +1,345
Oct13 130726 284.43 285.60 282.09 284.56 +1.13 15,934 34,694 -78
Nov13 130726 279.62 279.85 276.71 278.92 +0.55 12,247 33,033 +629
Dec13 130726 274.91 275.98 272.88 275.09 +0.22 10,401 30,117 +787
Jan14 130726 272.50 273.71 271.26 273.17 +0.08 5,287 17,162 +631
Feb14 130726 272.10 272.70 270.28 272.66 +0.06 1,613 5,252 -150
Mar14 130726 273.22 274.03 273.22 273.63 +0.09 750 7,894 -9
Apr14 130726 287.90 288.19 287.06 288.19 +0.10 468 4,396 +23
May14 130726 284.25 286.51 284.20 286.51 +0.06 206 2,617 +72
Total Volume and Open Interest 113,596 284,190 -193
e-miNY RBOB Gasoline(NYM)
Aug13 130726 302.20 304.44 302.20 304.40 +2.70 0 1 +0
Sep13 130726 300.30 300.33 300.30 300.30 +1.70      
Oct13 130726 284.60 284.60 284.56 284.60 +1.20      
Nov13 130726 278.90 278.92 278.90 278.90 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug13 130726 3.651 3.654 3.548 3.555 -0.089 87,587 22,062 -20,109
Sep13 130726 3.652 3.656 3.552 3.563 -0.084 69,671 299,023 +386
Oct13 130726 3.665 3.667 3.572 3.582 -0.082 17,472 173,743 +623
Nov13 130726 3.742 3.742 3.654 3.664 -0.078 10,530 97,170 +951
Dec13 130726 3.902 3.902 3.819 3.829 -0.073 4,871 58,004 -464
Jan14 130726 3.960 3.964 3.902 3.913 -0.071 13,393 156,421 +1,358
Feb14 130726 3.956 3.961 3.916 3.916 -0.069 2,283 33,426 +389
Mar14 130726 3.930 3.933 3.873 3.880 -0.067 6,867 90,487 -25
Apr14 130726 3.856 3.868 3.811 3.823 -0.057 8,712 120,140 -734
May14 130726 3.880 3.880 3.840 3.840 -0.057 335 28,483 +13
Jun14 130726 3.906 3.906 3.869 3.873 -0.056 350 22,278 -24
Jul14 130726 3.940 3.940 3.898 3.907 -0.055 672 16,899 -87
Aug14 130726 3.960 3.962 3.920 3.926 -0.054 608 16,592 +399
Sep14 130726 3.975 3.975 3.927 3.927 -0.053 1,405 17,685 +11
Oct14 130726 3.975 3.977 3.939 3.948 -0.053 2,262 70,150 -352
Nov14 130726 4.046 4.046 4.022 4.025 -0.052 577 22,205 -60
Total Volume and Open Interest 228,334 1,382,251 -17,535
Brent Crude Oil(ICE)
Sep13 130726 107.59 107.79 106.53 107.17 -0.48 197,754 275,464 -12,628
Oct13 130726 106.77 106.93 105.70 106.29 -0.52 86,945 231,796 +2,640
Nov13 130726 106.15 106.29 105.11 105.65 -0.54 42,259 92,617 +1,456
Dec13 130726 105.57 105.69 104.54 105.06 -0.55 80,073 204,132 -450
Jan14 130726 105.15 105.16 104.03 104.52 -0.56 15,562 64,367 +449
Feb14 130726 104.53 104.53 103.54 103.98 -0.56 8,505 32,831 +1,131
Mar14 130726 104.00 104.00 103.05 103.45 -0.56 8,056 49,324 -255
Apr14 130726 103.51 103.51 102.58 102.97 -0.54 4,576 44,429 +444
May14 130726 103.03 103.03 102.15 102.52 -0.50 4,175 19,322 -223
Jun14 130726 102.55 102.55 101.62 102.06 -0.47 21,221 90,575 -620
Jul14 130726 101.66 101.66 101.66 101.66 -0.42 1,621 17,994 +334
Aug14 130726 101.35 101.35 101.23 101.23 -0.36 1,126 22,198 +32
Sep14 130726 100.60 100.80 100.49 100.77 -0.30 2,551 27,178 -151
Oct14 130726 100.34 100.34 100.34 100.34 -0.24 1,318 21,777 -601
Total Volume and Open Interest 517,361 1,531,624 -8,069
Gas Oil(ICE)
Aug13 130726 915.50 917.50 906.50 910.50 -3.25 32,974 71,281 -6,503
Sep13 130726 917.50 919.50 908.00 912.00 -3.25 56,310 150,164 +1,429
Oct13 130726 917.25 918.00 908.00 911.75 -2.75 31,973 56,520 +2,441
Nov13 130726 914.25 915.00 905.25 909.25 -2.00 17,345 37,109 -702
Dec13 130726 911.00 911.00 901.75 905.50 -1.75 33,598 71,031 +2,460
Jan14 130726 905.50 905.75 899.25 903.00 -1.50 6,217 32,112 +1,038
Feb14 130726 901.25 902.25 896.00 899.75 -1.25 4,445 28,344 +178
Mar14 130726 896.50 897.75 891.25 895.25 -0.75 6,437 18,622 -14
Apr14 130726 892.25 892.25 886.25 890.25 -0.25 2,532 11,833 +38
May14 130726 886.75 887.00 881.75 885.25 unch 2,117 10,820 +89
Total Volume and Open Interest 211,777 578,758 +1,728
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130726 2.224 2.244 2.160 2.228 +0.003 235 578 -79
Sep13 130726 2.117 2.140 2.068 2.133 unch 486 2,505 +36
Oct13 130726 1.934 1.945 1.896 1.929 -0.010 476 1,937 -19
Nov13 130726 1.835 1.850 1.818 1.840 -0.019 207 1,171 -4
Dec13 130726 1.799 1.814 1.783 1.792 -0.030 207 1,775 +13
Jan14 130726 1.765 1.778 1.763 1.763 -0.035 25 652 -14
Feb14 130726 1.764 1.764 1.760 1.760 -0.035 0 230 +0
Total Volume and Open Interest 1,636 9,051 -67
WTI Crude Oil(ICE)
Sep13 130726 105.53 105.62 103.87 104.70 -0.79 59,569 86,781 -4,306
Oct13 130726 104.55 104.55 103.15 104.01 -0.46 19,811 50,152 -1,025
Nov13 130726 102.88 102.93 101.94 102.78 -0.38 12,934 32,149 +251
Dec13 130726 101.47 101.55 100.61 101.42 -0.36 26,279 122,661 +1,132
Jan14 130726 99.68 100.07 99.35 100.06 -0.40 6,145 20,488 +1,080
Feb14 130726 98.84 98.87 98.25 98.87 -0.42 3,326 7,358 +604
Mar14 130726 98.05 98.05 97.31 97.88 -0.46 3,494 26,296 +982
Apr14 130726 96.90 96.91 96.36 96.91 -0.49 1,107 7,320 +275
May14 130726 95.63 96.14 95.62 96.14 -0.49 816 5,282 +90
Jun14 130726 95.62 95.62 94.95 95.48 -0.45 6,574 45,587 +219
Jul14 130726 94.76 94.76 94.76 94.76 -0.40 389 5,581 -43
Aug14 130726 94.09 94.09 94.09 94.09 -0.32 156 3,631 -36
Sep14 130726 93.57 93.57 93.57 93.57 -0.23 197 10,936 +101
Oct14 130726 93.14 93.14 93.14 93.14 -0.16 1,273 5,525 +1,253
Nov14 130726 92.79 92.79 92.79 92.79 -0.11 1,283 10,292 +1,031
Dec14 130726 92.07 92.45 91.80 92.45 -0.03 17,576 90,895 +2,870
Total Volume and Open Interest 167,323 615,504 +7,365
US Dollar Index(ICE)
Sep13 130726 81.880 81.920 81.640 81.765 -0.287 34,335 59,245 -950
Dec13 130726 82.135 82.135 81.905 81.985 -0.287 36 587 +1
Mar14 130726 82.215 82.215 82.215 82.215 -0.288      
Total Volume and Open Interest 34,371 59,832 -949
Australian Dollar(CME)
Sep13 130726 92.06 92.64 91.95 92.28 +0.46 123,825 186,904 +2,373
Dec13 130726 91.55 92.02 91.27 91.73 +0.46 421 832 +91
Mar14 130726 91.21 91.21 90.75 91.21 +0.46 0 74 +0
Total Volume and Open Interest 124,246 187,813 +2,464
British Pound(CME)
Sep13 130726 153.80 154.12 153.51 153.78 +0.23 101,884 146,583 -427
Dec13 130726 153.64 153.85 153.47 153.70 +0.23 78 489 +26
Mar14 130726 153.66 153.66 153.42 153.66 +0.24 0 375 +0
Total Volume and Open Interest 102,038 147,740 -325
Canadian Dollar(CME)
Sep13 130726 97.11 97.33 96.94 97.13 +0.03 70,731 109,014 -3,456
Dec13 130726 96.89 97.04 96.75 96.91 +0.03 353 5,856 +16
Mar14 130726 96.53 96.69 96.53 96.69 +0.03 6 919 +2
Jun14 130726 96.47 96.47 96.45 96.47 +0.02 2 306 -2
Total Volume and Open Interest 71,093 116,158 -3,439
Japanese Yen(CME)
Sep13 130726 100.75 102.11 100.63 101.86 +1.40 124,737 190,232 +4,551
Dec13 130726 100.79 102.06 100.52 101.92 +1.40 123 1,489 +99
Mar14 130726 102.00 102.01 100.62 102.01 +1.39 1 138 -1
Total Volume and Open Interest 124,861 191,899 +4,649
Swiss Franc(CME)
Sep13 130726 107.58 108.00 107.37 107.73 +0.36 26,052 34,126 -732
Dec13 130726 107.77 107.90 107.48 107.84 +0.36 7 48 +3
Mar14 130726 107.97 107.97 107.61 107.97 +0.36      
Total Volume and Open Interest 26,059 34,177 -729
EuroFX(CME)
Sep13 130726 132.76 133.00 132.46 132.79 +0.33 221,547 215,097 -2,017
Dec13 130726 132.84 133.02 132.51 132.84 +0.33 917 2,782 +565
Mar14 130726 132.91 132.91 132.57 132.91 +0.34 1 68 +0
Total Volume and Open Interest 222,467 217,976 -1,453
Mexican Peso(CME)
Aug13 130726 787.75 787.75 787.75 787.75 unch 0 5 +0
Sep13 130726 789.50 791.25 780.75 785.75 unch 36,409 92,327 -689
Total Volume and Open Interest 36,412 93,068 -689
Brazilian Real(CME)
Aug13 130726 444.70 445.50 442.75 443.30 unch 648 3,034 -234
Sep13 130726 441.30 442.30 439.75 440.50 unch 1,083 8,181 +78
Oct13 130726 440.60 440.60 437.40 437.85 -0.05 0 39 +0
Nov13 130726 435.25 435.30 435.25 435.25 -0.05 0 9,232 +0
Total Volume and Open Interest 1,731 27,082 -156
30-Year T-Bonds(CBOT)
Sep13 130726 134~090 134~310 134~060 134~230 +0~230 293,024 578,177 +4,906
Dec13 130726 133~050 133~130 132~180 133~090 +0~230 251 839 +131
Mar14 130726 133~070 133~070 132~160 133~070 +0~230      
Total Volume and Open Interest 293,275 579,016 +5,037
10-Year T-Notes(CBOT)
Sep13 130726 126~190 126~260 126~145 126~220 +0~125 1,133,171 2,207,634 +13,655
Dec13 130726 125~210 125~285 125~115 125~250 +0~135 16,200 27,934 +10,032
Mar14 130726 125~250 125~250 125~115 125~250 +0~135      
Total Volume and Open Interest 1,149,371 2,235,568 +23,687
5-Year T-Notes(CBOT)
Sep13 130726 121~130 121~164 121~104 121~160 +0~094 745,614 1,615,607 +4,444
Dec13 130726 120~200 120~210 120~110 120~210 +0~100 7,905 7,782 +5,031
Total Volume and Open Interest 753,519 1,623,389 +9,475
2 Year T-Notes(CBOT)
Sep13 130726 110~044 110~050 110~040 110~050 +0~020 130,686 826,828 +17,933
Dec13 130726 110~006 110~006 109~302 110~006 +0~024 45 1,451 -3
Mar14 130726 110~006 110~006 109~302 110~006 +0~024      
Total Volume and Open Interest 130,731 828,279 +17,930
Eurodollars(CME)
Sep13 130726 99.715 99.720 99.710 99.715 +0.005 65,672 815,934 -5,000
Dec13 130726 99.675 99.675 99.665 99.670 +0.005 63,186 836,060 +2,484
Mar14 130726 99.620 99.625 99.615 99.620 +0.010 92,060 753,196 -2,012
Jun14 130726 99.565 99.570 99.555 99.565 +0.020 83,349 717,798 +3,306
Sep14 130726 99.490 99.505 99.485 99.495 +0.030 133,953 688,584 -21,933
Dec14 130726 99.400 99.415 99.385 99.405 +0.045 168,090 681,461 -313
Mar15 130726 99.275 99.295 99.260 99.285 +0.060 128,983 526,872 -542
Jun15 130726 99.110 99.135 99.090 99.120 +0.070 119,811 704,870 -2,652
Sep15 130726 98.885 98.925 98.875 98.910 +0.080 94,275 486,664 -2,396
Dec15 130726 98.640 98.680 98.625 98.665 +0.090 120,797 541,035 -1,785
Mar16 130726 98.370 98.415 98.355 98.395 +0.090 71,703 376,929 -1,649
Jun16 130726 98.110 98.140 98.085 98.125 +0.090 73,287 272,966 +2,363
Sep16 130726 97.830 97.870 97.815 97.855 +0.090 46,162 240,573 -3,480
Dec16 130726 97.580 97.620 97.560 97.600 +0.090 52,332 172,400 +1,412
Mar17 130726 97.345 97.385 97.330 97.365 +0.085 28,705 218,355 +813
Jun17 130726 97.110 97.145 97.090 97.130 +0.085 25,550 155,116 -343
Sep17 130726 96.895 96.925 96.875 96.910 +0.080 16,168 100,602 -510
Dec17 130726 96.690 96.720 96.665 96.705 +0.080 31,059 111,692 +5,404
Total Volume and Open Interest 1,442,920 8,655,525 -23,816
Ultra T-Bond(CBOT)
Sep13 130726 144~06 145~03 143~22 144~27 +1~05 47,097 376,637 +237
Dec13 130726 143~11 143~11 142~06 143~11 +1~05 0 2 +0
Mar14 130726 143~11 143~11 142~06 143~11 +1~05      
Total Volume and Open Interest 47,097 376,639 +237
30 Day Federal Funds(CBOT)
Jul13 130726 99.905 99.905 99.905 99.905 unch 0 42,489 +0
Aug13 130726 99.905 99.905 99.900 99.900 unch 295 34,351 +129
Sep13 130726 99.895 99.900 99.890 99.895 +0.005 446 26,096 +322
Oct13 130726 99.890 99.890 99.885 99.885 unch 163 14,680 -94
Nov13 130726 99.880 99.885 99.880 99.880 unch 133 17,922 +53
Dec13 130726 99.875 99.880 99.875 99.875 unch 79 19,396 +6
Total Volume and Open Interest 9,746 306,989 -1,593
3-Mth Euro-Yen(CME)
Sep13 130726 99.770 99.770 99.770 99.770 unch      
Dec13 130726 99.770 99.770 99.770 99.770 unch      
Mar14 130726 99.753 99.753 99.753 99.753 unch      
Jun14 130726 99.753 99.753 99.753 99.753 unch      
Sep14 130726 99.760 99.760 99.760 99.760 unch      
Dec14 130726 99.755 99.755 99.755 99.755 unch      
Mar15 130726 99.635 99.635 99.635 99.635 unch      
Jun15 130726 99.495 99.495 99.495 99.495 unch      
Sep15 130726 99.355 99.355 99.355 99.355 unch      
Dec15 130726 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130726 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130726 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130726 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130726 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130726 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130726 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130726 99.64 99.64 99.64 99.64 unch      
Jun15 130726 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130726 143.44 143.73 143.41 143.66 +0.19 1,318 16,823 +176
Dec13 130726 142.59 142.59 142.59 142.59 +0.19 0 1 +0
Mar14 130726 141.93 141.93 141.93 141.93 +0.19      
Total Volume and Open Interest 1,318 16,824 +176
Euro-Bund(EUREX)
Sep13 130726 142.61 142.75 142.17 142.48 +0.20 878,429 1,017,519 +14,638
Dec13 130726 140.76 140.76 140.30 140.53 +0.21 318 1,159 +174
Mar14 130726 141.28 141.28 141.28 141.28 +0.20      
Total Volume and Open Interest 878,747 1,018,678 +14,812
Euro-Bobl(EUREX)
Sep13 130726 125.91 126.00 125.69 125.83 +0.07 549,854 884,823 -5,557
Dec13 130726 124.08 124.08 124.08 124.08 +0.07 9 2,179 +3
Mar14 130726 124.08 124.08 124.08 124.08 +0.07      
Total Volume and Open Interest 549,863 887,002 -5,554
3-Mth Euribor(EUREX)
Sep13 130726 99.750 99.750 99.750 99.750 unch 18 2,455 +18
Dec13 130726 99.700 99.700 99.695 99.695 +0.005 29 1,620 +6
Mar14 130726 99.630 99.630 99.630 99.630 +0.005 23 1,117 +15
Total Volume and Open Interest 1,103 21,232 +1,019
Long Gilt(LIFFE)
Sep13 130726 112~18 112~31 112~15 112~29 +0~21 139,528 282,148 +1,710
Dec13 130726 112~01 112~01 112~01 112~01 +0~21      
Total Volume and Open Interest 139,528 282,148 +1,710
3-Mth Short Sterling(LIFFE)
Sep13 130726 99.50 99.52 99.50 99.51 +0.01 70,429 265,261 -6,143
Dec13 130726 99.48 99.50 99.47 99.48 +0.01 71,830 300,622 +13,705
Mar14 130726 99.44 99.47 99.43 99.44 +0.01 50,161 271,930 +8,847
Jun14 130726 99.41 99.44 99.40 99.41 +0.01 93,772 261,575 -397
Sep14 130726 99.38 99.40 99.36 99.38 +0.01 90,669 233,989 -1,081
Dec14 130726 99.33 99.35 99.31 99.33 +0.02 79,304 255,656 -1,532
Total Volume and Open Interest 713,773 2,458,369 +20,241
3-Mth Euribor(LIFFE)
Sep13 130726 99.750 99.760 99.745 99.750 unch 50,111 449,998 +814
Dec13 130726 99.705 99.710 99.690 99.695 +0.005 74,102 596,028 -593
Mar14 130726 99.640 99.650 99.620 99.630 +0.005 75,975 409,423 -8,313
Total Volume and Open Interest 811,051 3,886,839 -17,170
3-Mth Aus T-Bills(SFE)
Sep13 130726 97.40 97.41 97.39 97.41 +0.01 32,328 199,855 -10,847
Dec13 130726 97.49 97.52 97.48 97.51 +0.02 29,024 224,151 -614
Mar14 130726 97.46 97.50 97.46 97.50 +0.03 21,573 159,549 -1,588
Jun14 130726 97.36 97.40 97.35 97.40 +0.03 10,619 105,452 +1,155
Sep14 130726 97.21 97.24 97.20 97.24 +0.03 3,797 78,908 -122
Dec14 130726 97.03 97.06 97.01 97.06 +0.03 7,690 71,998 +4,791
Mar15 130726 96.83 96.88 96.83 96.87 +0.02 2,534 43,096 +788
Jun15 130726 96.69 96.71 96.69 96.71 +0.02 1,158 14,927 +161
Sep15 130726 96.55 96.56 96.55 96.55 +0.01 0 1,097 +0
Dec15 130726 96.43 96.43 96.42 96.42 +0.02 0 618 +0
Total Volume and Open Interest 108,723 899,866 -6,276
10-Year Aus T-Bonds(SFE)
Sep13 130726 96.22 96.24 96.18 96.22 unch 60,562 442,790 +2,423
Dec13 130726 96.22 96.22 96.22 96.22 unch      
Total Volume and Open Interest 60,562 442,790 +2,423
3-Year Aus T-Bonds(SFE)
Sep13 130726 97.29 97.32 97.26 97.30 +0.01 148,023 536,019 -42,111
Dec13 130726 97.30 97.30 97.30 97.30 +0.01      
Total Volume and Open Interest 148,023 536,019 -42,111
Gold(CMX)
Aug13 130726 1333.3 1340.5 1311.9 1321.5 -7.3 182,162 94,185 -11,758
Oct13 130726 1334.6 1340.5 1312.4 1321.6 -7.5 6,658 29,839 +1,473
Dec13 130726 1333.8 1340.9 1312.3 1321.9 -7.6 35,580 193,811 +3,824
Feb14 130726 1338.6 1338.9 1314.8 1322.9 -7.6 2,085 26,239 +511
Apr14 130726 1336.0 1336.0 1317.8 1324.0 -7.7 1,167 18,559 +582
Jun14 130726 1334.6 1334.6 1325.2 1325.2 -7.8 927 12,825 +234
Aug14 130726 1326.4 1326.4 1326.4 1326.4 -7.9 32 3,576 -1
Oct14 130726 1327.8 1327.8 1327.8 1327.8 -8.0 0 797 +0
Dec14 130726 1336.4 1336.4 1320.1 1329.2 -8.2 815 13,261 +152
Feb15 130726 1330.7 1330.7 1330.7 1330.7 -8.4 0 11 +0
Apr15 130726 1332.3 1332.3 1332.3 1332.3 -8.6      
Jun15 130726 1341.0 1341.0 1334.0 1334.0 -8.8 279 9,370 -35
Total Volume and Open Interest 234,109 426,817 -7,933
Silver(CMX)
Jul13 130726 2025.5 2029.0 1970.5 1976.5 -38.2 82 195 +1
Sep13 130726 2022.5 2035.5 1962.5 1977.1 -38.3 38,460 75,205 -1,733
Dec13 130726 2031.0 2040.5 1970.0 1981.8 -38.3 2,349 29,952 +851
Mar14 130726 2033.5 2033.5 1975.0 1986.7 -38.4 353 3,110 +8
May14 130726 1989.8 1989.8 1989.8 1989.8 -38.4 6 3,263 +5
Jul14 130726 2040.0 2040.0 1992.0 1992.8 -38.4 4 2,932 +0
Sep14 130726 1995.7 1995.7 1995.7 1995.7 -38.5 5 1,063 +5
Total Volume and Open Interest 41,640 131,077 -671
Platinum(NYMEX)
Jul13 130726 1462.0 1462.0 1421.9 1421.9 -25.1 108 85 -42
Oct13 130726 1447.7 1451.6 1411.5 1422.8 -25.1 10,545 59,051 +522
Jan14 130726 1438.0 1438.0 1421.5 1424.9 -25.1 79 4,300 +41
Apr14 130726 1426.6 1426.6 1426.6 1426.6 -25.1 0 5 +0
Total Volume and Open Interest 10,734 63,444 +521
Palladium(NYMEX)
Sep13 130726 737.75 742.50 714.10 724.00 -16.75 4,333 34,647 +1,141
Dec13 130726 741.75 741.75 717.00 725.90 -16.75 113 2,800 +64
Mar14 130726 727.15 727.15 727.15 727.15 -16.75 7 148 +0
Total Volume and Open Interest 4,453 37,619 +1,205
Copper(CMX)
Jul13 130726 316.10 316.30 310.65 310.90 -7.95 227 711 -112
Sep13 130726 319.05 319.40 309.45 310.55 -8.00 57,090 106,152 -648
Dec13 130726 320.25 320.45 310.80 311.95 -7.85 5,194 29,850 +614
Mar14 130726 316.30 316.30 312.10 313.15 -7.85 1,052 10,873 +314
May14 130726 315.00 315.00 312.90 314.00 -7.85 25 1,665 +5
Total Volume and Open Interest 64,040 161,979 +174
DJIA Index(CBOT)
Sep13 130726 15501 15520 15355 15498 +14 63 11,020 +10
Dec13 130726 15418 15418 15405 15418 +13 0 2 +0
Mar14 130726 15323 15323 15310 15323 +13      
Jun14 130726 15254 15254 15241 15254 +13      
Total Volume and Open Interest 63 11,022 +10
E-mini DJIA Index(CBOT)
Sep13 130726 15494 15522 15343 15498 +14 124,470 118,567 -1,273
Dec13 130726 15427 15427 15308 15418 +13 5 229 -1
Mar14 130726 15323 15323 15323 15323 +13 1 3 +1
Jun14 130726 15254 15254 15254 15254 +13 0 1 +0
Total Volume and Open Interest 124,476 118,800 -1,273
S & P 500(CME)
Sep13 130726 1685.30 1688.70 1670.50 1686.60 +2.60 3,933 161,331 +25
Dec13 130726 1672.50 1680.30 1667.70 1680.30 +2.60 7 3,295 +7
Mar14 130726 1673.90 1673.90 1661.30 1673.90 +2.60 0 23 +0
Jun14 130726 1667.20 1667.20 1654.60 1667.20 +2.60      
Total Volume and Open Interest 3,940 164,649 +32
S & P 500 E-Mini(Globex)
Sep13 130726 1685.75 1689.00 1670.50 1686.50 +2.50 1,508,386 2,769,228 -8,815
Dec13 130726 1679.50 1682.25 1664.25 1680.25 +2.50 1,760 33,192 +291
Total Volume and Open Interest 1,510,230 2,804,698 -8,531
NASDAQ 100(CME)
Sep13 130726 3053.50 3076.00 3038.00 3070.50 +20.50 573 9,603 +300
Dec13 130726 3063.80 3064.00 3063.80 3063.80 +20.50      
Mar14 130726 3057.50 3057.50 3037.00 3057.50 +20.50      
Total Volume and Open Interest 573 9,603 +300
NASDAQ 100 E-Mini(Globex)
Sep13 130726 3053.00 3073.50 3037.50 3070.50 +20.50 314,733 396,735 +866
Dec13 130726 3038.50 3065.00 3034.30 3063.80 +20.50 134 357 +103
Total Volume and Open Interest 314,867 397,186 +969
S & P Midcap 400(CME)
Sep13 130726 1223.80 1227.25 1223.80 1225.60 -5.40 0 1,384 +0
Dec13 130726 1223.60 1229.00 1223.60 1223.60 -5.40      
Mar14 130726 1221.60 1227.00 1221.60 1221.60 -5.40      
Total Volume and Open Interest 0 1,384 +0
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130726 14.65 14.95 14.40 14.45 -0.05 57,856 175,631 -4,579
Sep13 130726 16.05 16.26 15.75 15.85 -0.05 31,677 69,635 +2,766
Oct13 130726 17.05 17.25 16.75 16.90 -0.05 12,764 31,613 +554
Total Volume and Open Interest 124,590 360,740 -44
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130726 14455 14490 13885 13990 -420 10,931 65,271 -9
Dec13 130726 14305 14500 14080 14080 -420 3 29 +2
Total Volume and Open Interest 10,934 65,302 -7
Nikkei 225(SGX)
Sep13 130726 14560 14560 14100 14175 -370 89,600 243,682 -5,392
Dec13 130726 14185 14230 14040 14110 -365 4 31,686 +4
Mar14 130726 14100 14100 14100 14100 -365 9 27 +1
Total Volume and Open Interest 89,792 311,707 -5,364
CAC 40(EURONEXT)
Aug13 130726 3976.0 4003.5 3960.5 3972.5 +15.5 88,563 291,337 +8,011
Sep13 130726 3982.0 4003.0 3962.5 3973.0 +15.5 496 25,418 -5
Oct13 130726 3955.0 3955.0 3955.0 3955.0 +3.0      
Total Volume and Open Interest 89,059 316,796 +8,006
Hang Seng Index(HKFE)
Jul13 130726 21938 22038 21830 21964 +65 64,584 94,815 -875
Aug13 130726 21900 22000 21793 21922 +61 17,881 23,348 +8,703
Sep13 130726 21802 21909 21716 21840 +60 390 4,850 +103
Total Volume and Open Interest 83,249 127,051 +7,697
DAX(EUREX)
Sep13 130726 8338.0 8362.0 8217.5 8250.0 -48.0 105,177 154,063 +1,008
Dec13 130726 8356.0 8364.0 8229.0 8256.5 -48.0 153 3,920 +73
Mar14 130726 8368.0 8370.0 8269.5 8269.5 -48.0 25 156 -3
Total Volume and Open Interest 105,355 158,139 +1,078
FT-SE 100(EURONEXT)
Sep13 130726 6561.50 6584.00 6485.50 6507.50 -31.50 92,404 665,422 +3,082
Dec13 130726 6548.00 6555.00 6481.00 6481.00 -31.50 16 4,504 -1
Mar14 130726 6430.50 6430.50 6430.50 6430.50 -31.50 0 169 +0
Total Volume and Open Interest 92,420 670,095 +3,081
SPI 200(SFE)
Sep13 130726 4994.0 5024.0 4965.0 5008.0 +15.0 22,105 247,040 -3,037
Dec13 130726 5005.0 5005.0 5005.0 5005.0 +15.0 6 3,608 -4
Mar14 130726 4967.0 4967.0 4967.0 4967.0 +15.0 0 2,950 +0
Total Volume and Open Interest 22,140 255,907 -3,046
FTSE MIB(ISE)
Sep13 130726 16480.00 16550.00 16375.00 16427.00 -4.00 19,402 34,161 +1,694
Dec13 130726 16375.00 16435.00 16300.00 16332.00 -4.00 76 339 +15
Mar14 130726 16297.00 16297.00 16297.00 16297.00 +8.00      
Total Volume and Open Interest 19,478 34,500 +1,709
KOSPI 200(KFE)
Sep13 130726 247.40 249.40 246.90 248.85 +0.95 172,577 109,252 -353
Dec13 130726 249.55 250.60 248.80 250.40 +1.05 142 2,489 +7
Mar14 130726 249.40 249.40 249.40 249.40 +0.90 0 497 +50
Total Volume and Open Interest 172,719 112,473 -296
GSCI(CME)
Aug13 130726 637.00 639.00 635.00 636.25 -4.75 157 10,265 +107
Sep13 130726 632.00 636.35 630.25 632.00 -4.25 0 280 +0
Oct13 130726 629.50 631.25 627.25 628.75 -4.25 1 0 -1
Total Volume and Open Interest 158 10,545 +106
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