Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130807 1323.25 1335.00 1313.75 1327.75 +3.50 1,073 2,610 -675
Sep13 130807 1192.75 1208.50 1192.25 1199.00 +5.50 18,571 34,080 -1,152
Nov13 130807 1166.50 1175.50 1162.50 1165.75 -1.50 94,688 312,148 -898
Jan14 130807 1174.00 1181.75 1169.00 1172.25 -1.75 14,317 57,031 +3,343
Mar14 130807 1180.50 1186.00 1174.00 1176.75 -2.50 4,876 29,445 +746
May14 130807 1180.00 1187.00 1175.50 1178.00 -2.75 3,446 29,677 +435
Jul14 130807 1186.25 1191.75 1180.00 1182.25 -2.75 1,783 13,232 +328
Aug14 130807 1175.00 1177.00 1175.00 1175.00 -2.00 5 107 -1
Sep14 130807 1162.75 1163.75 1162.75 1162.75 -1.00 3 36 +0
Nov14 130807 1158.50 1165.00 1153.00 1155.00 -4.00 1,179 14,968 -150
Jan15 130807 1164.75 1164.75 1158.75 1158.75 -4.00 0 50 +0
Mar15 130807 1155.00 1159.00 1155.00 1155.00 -4.00 0 4 +0
May15 130807 1149.75 1153.75 1149.75 1149.75 -4.00 0 1 +0
Jul15 130807 1157.00 1161.25 1157.00 1157.25 -4.00 0 35 +0
Total Volume and Open Interest 139,951 493,788 +1,984
Soybean Meal(CBOT)
Aug13 130807 397.00 402.30 395.70 400.30 +4.30 1,130 3,024 -518
Sep13 130807 371.70 380.20 371.50 377.00 +5.40 14,224 43,239 -1,484
Oct13 130807 348.80 354.80 348.60 351.80 +3.00 4,051 21,468 +540
Dec13 130807 345.70 350.90 345.40 347.40 +1.70 38,050 145,168 -800
Jan14 130807 348.20 351.80 347.60 349.30 +1.70 2,506 12,423 +319
Mar14 130807 350.20 354.40 349.60 351.30 +1.30 1,332 12,143 -21
May14 130807 350.40 353.70 349.50 351.40 +1.30 690 6,705 -18
Jul14 130807 352.20 355.80 350.50 352.50 +1.20 784 4,612 +211
Aug14 130807 353.50 354.00 350.50 351.70 +1.00 58 322 +5
Sep14 130807 351.20 353.90 348.20 349.30 +0.60 78 311 +59
Total Volume and Open Interest 63,076 250,606 -1,601
Soybean Oil(CBOT)
Aug13 130807 42.09 42.09 41.64 41.64 -0.47 3,229 2,093 -1,467
Sep13 130807 42.18 42.44 41.70 41.74 -0.47 15,765 55,976 +29
Oct13 130807 42.39 42.48 41.81 41.84 -0.49 5,172 20,898 +872
Dec13 130807 42.59 42.82 42.06 42.10 -0.49 32,742 179,105 -898
Jan14 130807 42.88 42.99 42.25 42.29 -0.48 2,491 26,587 +624
Mar14 130807 43.10 43.14 42.57 42.60 -0.46 1,108 13,532 +35
May14 130807 43.32 43.43 42.85 42.91 -0.41 662 7,737 -51
Jul14 130807 43.60 43.62 43.11 43.15 -0.41 797 9,534 -37
Aug14 130807 43.60 43.61 43.20 43.23 -0.38 67 1,478 +0
Sep14 130807 43.75 43.75 43.25 43.26 -0.39 40 1,023 -10
Total Volume and Open Interest 62,325 322,094 -824
Canola(WCE)
Nov13 130807 478.4 487.0 475.5 478.2 +2.7 10,811 97,453 +383
Jan14 130807 483.3 492.1 480.8 483.3 +3.0 1,286 19,899 +6
Mar14 130807 488.5 496.8 486.6 488.5 +2.8 530 4,643 -146
May14 130807 499.5 499.5 494.1 494.1 +4.1 61 672 -75
Jul14 130807 501.8 503.3 499.0 499.0 +6.1 58 301 -6
Total Volume and Open Interest 12,746 123,161 +162
Corn(CBOT)
Sep13 130807 472.00 476.25 467.25 468.25 -4.00 74,631 306,596 -4,953
Dec13 130807 459.00 464.50 456.25 458.25 -1.00 126,683 611,536 +4,249
Mar14 130807 472.50 477.50 469.25 471.50 -1.00 13,295 101,371 +3,714
May14 130807 480.25 485.00 477.00 479.50 -0.75 2,761 28,459 +490
Jul14 130807 486.25 490.50 482.75 484.75 -1.25 4,464 42,752 +621
Sep14 130807 489.75 493.00 486.50 488.25 -1.50 851 8,397 +453
Dec14 130807 494.50 498.25 491.00 493.50 -1.00 4,306 69,546 +773
Mar15 130807 505.00 507.00 501.00 503.75 -0.25 109 1,870 +24
May15 130807 513.50 514.00 509.50 509.50 -0.25 4 131 +1
Jul15 130807 515.00 515.00 511.00 513.50 -0.25 54 579 +9
Total Volume and Open Interest 227,223 1,175,704 +5,403
Wheat(CBOT)
Sep13 130807 650.00 652.75 639.00 643.50 -7.00 69,836 163,047 -3,093
Dec13 130807 662.50 665.25 651.25 656.25 -6.50 58,171 171,451 +9,192
Mar14 130807 673.50 675.75 662.25 667.75 -5.75 11,233 35,845 +1,289
May14 130807 678.50 679.75 669.00 675.50 -4.25 1,067 5,794 +283
Jul14 130807 674.50 676.00 664.25 669.50 -5.50 1,492 23,170 +360
Sep14 130807 677.50 681.50 671.00 676.50 -5.00 285 815 +81
Total Volume and Open Interest 142,514 410,078 +8,132
Wheat(KCBT)
Sep13 130807 702.00 703.00 695.00 699.00 -3.00 11,002 71,444 -1,848
Dec13 130807 712.00 712.25 704.00 707.50 -4.75 5,585 47,225 +1,198
Mar14 130807 720.50 720.75 712.25 716.50 -4.25 822 9,468 +261
May14 130807 718.50 721.50 712.75 717.25 -4.25 94 2,273 +34
Jul14 130807 703.50 706.00 697.75 701.75 -4.25 342 7,233 +176
Sep14 130807 708.25 712.75 706.25 708.75 -4.00 28 195 -7
Total Volume and Open Interest 17,908 138,025 -189
Wheat(MGE)
Sep13 130807 737.50 739.00 732.00 736.25 -3.25 2,720 17,848 +56
Dec13 130807 748.25 748.25 741.00 744.50 -3.75 1,327 12,731 +86
Mar14 130807 758.00 758.50 754.50 757.00 -3.00 386 3,733 +38
May14 130807 762.50 765.75 762.50 765.00 -3.50 137 1,193 -16
Jul14 130807 768.00 772.00 768.00 770.25 -4.25 194 445 +81
Total Volume and Open Interest 5,227 36,856 +533
Oats(CBOT)
Sep13 130807 339.00 359.50 338.75 352.25 +12.50 36 855 -8
Dec13 130807 324.00 328.50 322.75 326.75 +2.00 351 7,604 +20
Mar14 130807 329.50 332.00 329.50 331.25 +1.75 11 785 +7
May14 130807 331.75 331.75 329.50 331.75 +2.25 0 1 +0
Total Volume and Open Interest 398 9,247 +19
Rough Rice(CBOT)
Sep13 130807 15.71 15.73 15.32 15.35 -0.35 782 6,063 -160
Nov13 130807 15.84 15.84 15.48 15.51 -0.34 345 4,226 +28
Jan14 130807 16.03 16.03 15.75 15.75 -0.33 3 269 +3
Mar14 130807 15.94 16.27 15.94 15.94 -0.33 0 9 +0
Total Volume and Open Interest 1,130 10,567 -129
Live Cattle(CME)
Aug13 130807 121.050 122.650 120.800 121.230 +0.300 16,528 16,355 -1,374
Oct13 130807 124.830 126.930 124.330 124.680 unch 13,057 139,759 -59
Dec13 130807 127.350 129.200 126.900 127.230 -0.070 6,584 65,028 -375
Feb14 130807 129.075 130.650 128.380 128.880 -0.195 3,330 33,399 +267
Apr14 130807 130.130 131.575 129.550 130.200 unch 2,196 17,204 +374
Jun14 130807 125.180 126.500 124.785 125.480 +0.080 349 6,559 +238
Total Volume and Open Interest 42,072 278,976 -918
Feeder Cattle(CME)
Aug13 130807 154.250 154.300 152.300 152.575 -1.675 969 8,177 -218
Sep13 130807 157.900 158.035 156.235 156.380 -1.270 1,261 10,914 -77
Oct13 130807 159.880 160.130 158.600 158.825 -1.055 944 6,867 +164
Nov13 130807 160.185 160.250 159.050 159.535 -1.150 320 4,111 +111
Jan14 130807 159.400 159.575 158.325 158.950 -0.700 172 2,622 +65
Mar14 130807 159.200 159.250 158.075 158.550 -0.750 33 877 +12
Apr14 130807 159.785 159.785 158.800 159.200 -0.700 11 456 -3
Total Volume and Open Interest 3,726 34,761 +63
Lean Hogs(CME)
Aug13 130807 100.950 101.330 100.100 100.230 -0.320 8,038 23,231 -1,581
Oct13 130807 86.500 87.000 84.830 84.930 -1.520 18,510 121,145 +3,561
Dec13 130807 82.850 83.200 81.450 81.680 -1.170 6,389 75,899 +264
Feb14 130807 84.785 85.000 83.550 83.785 -1.015 4,323 39,410 +1,368
Apr14 130807 84.800 85.035 83.800 84.150 -0.700 2,201 26,173 +663
May14 130807 88.500 88.500 87.480 88.000 -0.300 28 1,614 +10
Jun14 130807 90.000 90.330 89.480 89.500 -0.500 1,626 13,731 +354
Jul14 130807 88.700 89.000 88.200 88.700 unch 312 3,648 +264
Total Volume and Open Interest 41,522 306,358 +4,984
Class III Milk(CME)
Aug13 130807 17.97 18.14 17.94 18.12 +0.17 265 4,004 -243
Sep13 130807 17.72 18.23 17.69 18.14 +0.45 442 4,543 +95
Oct13 130807 17.80 18.28 17.77 18.15 +0.38 150 3,321 +46
Nov13 130807 17.42 17.71 17.31 17.62 +0.31 214 2,907 +66
Dec13 130807 17.00 17.11 16.93 17.01 +0.08 104 2,276 +15
Total Volume and Open Interest 1,366 21,264 +40
Cocoa(ICE)
Sep13 130807 2378 2457 2361 2442 +68 25,652 51,492 -2,117
Dec13 130807 2387 2468 2375 2458 +71 16,552 54,472 +4,478
Mar14 130807 2396 2473 2381 2463 +69 4,444 44,218 +713
May14 130807 2395 2472 2385 2466 +69 1,156 14,479 +576
Jul14 130807 2400 2475 2386 2468 +68 585 5,435 +352
Sep14 130807 2438 2480 2438 2473 +67 105 5,568 +36
Dec14 130807 2452 2479 2452 2479 +67 18 648 -6
Total Volume and Open Interest 48,512 178,022 +4,032
Coffee "C"(ICE)
Sep13 130807 118.30 121.50 117.85 121.05 +3.15 16,295 84,168 -1,700
Dec13 130807 120.85 124.20 120.60 123.80 +3.10 8,959 47,698 +1,389
Mar14 130807 124.00 127.10 123.50 126.70 +3.15 2,302 15,186 +346
May14 130807 125.50 129.10 125.50 128.70 +3.20 1,174 7,303 +28
Jul14 130807 127.45 130.85 127.45 130.70 +3.25 1,073 4,305 +241
Sep14 130807 130.00 132.75 130.00 132.65 +3.25 145 2,007 +12
Total Volume and Open Interest 30,025 164,019 +345
Orange Juice(ICE)
Sep13 130807 140.25 140.50 137.65 138.45 -1.80 633 11,276 -175
Nov13 130807 140.00 140.55 137.80 138.50 -1.95 383 7,128 +316
Jan14 130807 139.90 140.00 138.05 138.65 -1.90 16 1,303 +14
Mar14 130807 140.70 140.85 139.45 139.45 -1.90 0 844 +0
May14 130807 140.70 140.70 139.10 140.05 -1.90 0 65 +0
Jul14 130807 140.05 140.05 140.05 140.05 -1.90 0 20 +0
Total Volume and Open Interest 1,032 20,636 +155
Sugar #11(ICE)
Oct13 130807 16.55 16.80 16.52 16.78 +0.23 48,970 439,443 +1,850
Mar14 130807 17.16 17.41 17.13 17.39 +0.23 12,891 213,027 +2,425
May14 130807 17.08 17.34 17.05 17.32 +0.24 4,758 51,960 -337
Jul14 130807 17.02 17.26 16.99 17.25 +0.23 3,399 71,839 -21
Oct14 130807 17.25 17.47 17.23 17.47 +0.21 1,518 40,914 -25
Mar15 130807 17.73 17.93 17.73 17.93 +0.20 972 16,609 +517
May15 130807 17.71 17.90 17.71 17.90 +0.20 223 3,709 +76
Jul15 130807 17.70 17.86 17.70 17.86 +0.21 106 3,606 +10
Total Volume and Open Interest 72,890 849,221 +4,474
London Cocoa(LCE)
Sep13 130807 1614 1653 1609 1644 +34 4,199 46,250 -302
Dec13 130807 1600 1635 1596 1631 +35 12,302 67,488 +1,376
Mar14 130807 1587 1616 1581 1610 +27 6,365 66,637 +265
May14 130807 1585 1611 1579 1609 +27 1,992 17,282 +242
Jul14 130807 1587 1609 1583 1609 +26 900 8,274 +532
Sep14 130807 1592 1613 1592 1612 +25 50 3,666 +39
Dec14 130807 1600 1617 1600 1616 +22 1 1,972 +0
Total Volume and Open Interest 25,978 212,084 +2,152
London Sugar(LCE)
Oct13 130807 487.50 494.80 487.50 494.30 +6.00 3,563 33,190 +420
Dec13 130807 474.60 481.50 474.60 481.10 +5.50 2,923 14,085 +9
Mar14 130807 472.30 478.90 472.30 478.60 +5.50 1,719 10,333 +145
May14 130807 474.20 480.30 474.10 480.00 +5.50 308 5,102 -41
Aug14 130807 475.00 480.90 475.00 480.90 +5.40 126 2,544 +8
Total Volume and Open Interest 8,745 67,113 +597
Cotton(ICE)
Oct13 130807 86.20 88.56 86.20 88.53 +2.71 7 259 +3
Dec13 130807 85.69 88.50 85.69 88.33 +2.64 9,270 146,988 +991
Mar14 130807 83.95 86.15 83.91 86.00 +2.12 1,571 20,142 +595
May14 130807 83.65 85.37 83.65 85.25 +1.70 269 1,852 +65
Jul14 130807 83.20 84.50 83.20 84.32 +1.16 86 3,488 -7
Oct14 130807 79.82 79.82 79.82 79.82 +0.83      
Total Volume and Open Interest 11,236 174,721 +1,660
Lumber(CME)
Sep13 130807 307.7 309.4 302.6 304.5 +4.1 614 3,613 +59
Nov13 130807 311.0 312.0 306.0 306.9 +3.8 212 2,224 +15
Jan14 130807 316.7 321.0 316.7 316.7 +1.7 4 80 +3
Mar14 130807 326.3 331.0 324.0 324.0 +3.0 1 23 +0
Total Volume and Open Interest 832 5,947 +77
Crude Oil(NYM)
Sep13 130807 105.68 105.77 104.10 104.37 -0.93 204,860 320,771 -4,713
Oct13 130807 105.10 105.16 103.62 103.91 -0.85 61,963 168,238 +8,863
Nov13 130807 103.78 103.83 102.44 102.75 -0.72 28,794 116,540 +4,241
Dec13 130807 102.40 102.40 101.15 101.49 -0.62 44,260 198,811 +2,573
Jan14 130807 100.74 100.91 99.94 100.27 -0.51 11,177 61,089 +1,428
Feb14 130807 99.40 99.64 98.64 99.08 -0.43 6,832 41,940 +540
Mar14 130807 98.60 98.60 97.71 98.03 -0.41 7,371 69,205 +1,014
Apr14 130807 97.51 97.55 96.72 97.03 -0.38 3,250 35,986 -172
May14 130807 96.56 96.56 96.06 96.19 -0.38 2,175 39,720 +8
Jun14 130807 95.82 95.82 95.02 95.46 -0.40 10,272 115,949 -246
Jul14 130807 94.76 94.82 94.33 94.71 -0.39 1,944 39,980 +98
Aug14 130807 94.01 94.03 93.93 94.03 -0.35 875 27,776 +132
Sep14 130807 93.52 93.52 93.52 93.52 -0.30 1,509 42,428 +466
Oct14 130807 93.03 93.03 93.03 93.03 -0.26 282 28,565 -42
Nov14 130807 92.61 92.61 92.61 92.61 -0.24 327 25,332 +24
Dec14 130807 92.28 92.50 91.68 92.21 -0.21 15,307 229,300 +1,180
Total Volume and Open Interest 408,075 1,872,261 +16,330
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130807 105.650 105.800 104.100 104.375 -0.925 4,927 2,973 -35
Oct13 130807 105.000 105.125 103.675 103.900 -0.850 189 1,278 +16
Nov13 130807 103.400 103.400 102.500 102.750 -0.725 109 294 -30
Dec13 130807 101.725 101.725 101.500 101.500 -0.600 115 221 +8
Jan14 130807 100.275 100.275 100.275 100.275 -0.500 12 171 +4
Feb14 130807 99.075 99.075 99.075 99.075 -0.425 4 86 +4
Mar14 130807 98.025 98.025 98.025 98.025 -0.425 0 9 +0
Apr14 130807 97.025 97.025 97.025 97.025 -0.375 0 3 +0
May14 130807 96.200 96.200 96.200 96.200 -0.375      
Total Volume and Open Interest 5,356 5,161 -33
Heating Oil(NYM)
Sep13 130807 300.83 301.20 295.99 296.42 -4.41 44,220 88,443 +166
Oct13 130807 301.55 301.63 296.74 297.14 -4.35 17,956 36,392 +1,044
Nov13 130807 301.32 301.44 297.14 297.71 -4.17 12,003 29,267 +529
Dec13 130807 301.37 301.47 297.27 297.95 -3.91 16,696 46,838 +911
Jan14 130807 301.36 301.36 297.40 298.19 -3.67 4,523 18,738 +217
Feb14 130807 299.27 300.05 296.77 297.59 -3.54 2,923 9,096 -236
Mar14 130807 298.00 298.36 295.50 296.01 -3.48 1,179 9,556 +262
Apr14 130807 295.00 296.37 293.75 294.28 -3.41 458 11,906 +233
May14 130807 294.44 294.45 292.81 292.92 -3.32 104 2,204 +14
Jun14 130807 291.01 293.15 291.01 291.53 -3.24 862 16,877 -345
Jul14 130807 291.11 291.11 290.74 290.74 -3.18 329 1,506 +264
Aug14 130807 290.71 290.71 290.05 290.05 -3.12 36 701 -20
Sep14 130807 290.26 291.36 289.77 289.77 -3.05 40 428 +8
Oct14 130807 289.37 289.41 289.37 289.37 -2.95 10 299 +8
Total Volume and Open Interest 102,485 283,341 +2,818
Gasoline(NYMEX)
Sep13 130807 291.81 292.09 286.09 287.11 -4.40 51,139 101,882 -5,999
Oct13 130807 278.60 278.89 274.09 275.09 -3.65 36,773 48,653 +3,731
Nov13 130807 274.96 274.96 270.66 271.60 -3.54 23,329 36,869 -1,431
Dec13 130807 272.45 272.45 268.00 268.97 -3.48 21,197 31,606 +144
Jan14 130807 270.47 270.52 266.65 267.61 -3.30 8,268 17,254 -1,404
Feb14 130807 270.40 270.40 266.69 267.52 -3.12 2,403 6,844 +215
Mar14 130807 271.21 271.24 267.95 268.57 -2.99 2,960 9,028 +380
Apr14 130807 283.22 284.85 282.55 283.19 -2.96 939 4,785 +144
May14 130807 283.12 283.14 281.40 281.81 -3.02 444 2,723 -71
Jun14 130807 279.53 279.53 278.21 279.51 -2.94 186 2,811 -3
Total Volume and Open Interest 148,016 266,225 -4,104
e-miNY RBOB Gasoline(NYM)
Sep13 130807 287.10 287.11 287.10 287.10 -4.40 0 1 +0
Oct13 130807 275.10 275.10 275.09 275.10 -3.60      
Nov13 130807 271.60 271.60 271.60 271.60 -3.50      
Dec13 130807 269.00 269.00 268.97 269.00 -3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130807 3.305 3.318 3.230 3.247 -0.071 75,739 290,884 +3,159
Oct13 130807 3.328 3.342 3.257 3.272 -0.071 36,103 173,857 +645
Nov13 130807 3.442 3.450 3.375 3.392 -0.058 22,679 106,845 +170
Dec13 130807 3.624 3.634 3.562 3.578 -0.058 10,662 58,123 +390
Jan14 130807 3.717 3.728 3.652 3.668 -0.057 22,081 155,659 -2,470
Feb14 130807 3.728 3.734 3.659 3.671 -0.059 3,160 32,824 -758
Mar14 130807 3.704 3.704 3.630 3.639 -0.060 7,684 92,819 +217
Apr14 130807 3.631 3.637 3.584 3.588 -0.061 9,837 116,714 -1,607
May14 130807 3.650 3.651 3.605 3.611 -0.056 1,074 27,390 -33
Jun14 130807 3.699 3.699 3.640 3.644 -0.055 483 22,461 +10
Jul14 130807 3.695 3.698 3.677 3.677 -0.056 1,565 18,536 +460
Aug14 130807 3.724 3.724 3.690 3.694 -0.057 864 16,248 -52
Sep14 130807 3.714 3.720 3.696 3.696 -0.058 822 18,169 +390
Oct14 130807 3.773 3.773 3.710 3.719 -0.058 3,301 68,487 -79
Nov14 130807 3.815 3.830 3.800 3.805 -0.056 1,624 22,608 +4
Dec14 130807 4.000 4.003 3.970 3.978 -0.051 470 38,601 -232
Total Volume and Open Interest 199,516 1,361,823 +961
Brent Crude Oil(ICE)
Sep13 130807 108.07 108.16 107.07 107.44 -0.74 168,828 217,172 -3,143
Oct13 130807 106.86 107.05 105.89 106.19 -0.91 118,882 256,459 +14,218
Nov13 130807 106.23 106.28 105.15 105.45 -0.90 46,974 137,504 +10,334
Dec13 130807 105.55 105.62 104.49 104.81 -0.86 59,123 208,472 +9
Jan14 130807 104.91 105.03 103.95 104.26 -0.83 16,210 70,421 +2,207
Feb14 130807 104.36 104.48 103.44 103.76 -0.79 9,024 37,119 +815
Mar14 130807 103.86 103.90 102.93 103.27 -0.77 7,190 49,079 +436
Apr14 130807 103.28 103.29 102.47 102.82 -0.74 2,928 45,452 -32
May14 130807 102.81 102.82 102.02 102.36 -0.72 2,770 20,665 -148
Jun14 130807 102.48 102.50 101.56 101.90 -0.69 13,739 96,211 -21
Jul14 130807 101.51 101.51 101.51 101.51 -0.68 827 19,877 +120
Aug14 130807 101.07 101.07 101.07 101.07 -0.67 652 22,570 -253
Sep14 130807 100.59 100.59 100.59 100.59 -0.67 818 26,988 +32
Oct14 130807 100.12 100.12 100.12 100.12 -0.66 348 21,877 -4
Total Volume and Open Interest 465,810 1,571,780 +25,929
Gas Oil(ICE)
Aug13 130807 910.25 912.00 901.25 906.00 -3.25 26,720 34,151 -7,128
Sep13 130807 912.00 914.75 903.25 908.25 -3.75 76,662 156,703 -3,086
Oct13 130807 914.00 915.75 904.75 909.75 -3.25 34,451 79,261 +3,333
Nov13 130807 911.75 913.50 903.00 908.25 -2.75 16,211 40,078 +929
Dec13 130807 908.75 910.50 900.00 905.00 -3.00 29,982 76,066 +3,483
Jan14 130807 906.75 908.50 899.25 903.00 -3.00 6,438 34,812 +683
Feb14 130807 903.50 905.25 896.25 900.00 -2.75 3,682 30,959 +772
Mar14 130807 900.75 900.75 891.75 895.75 -2.50 3,085 19,361 -96
Apr14 130807 895.75 895.75 887.00 890.75 -2.75 2,216 12,109 -1
May14 130807 890.75 890.75 883.25 885.75 -2.75 1,388 10,585 -103
Total Volume and Open Interest 209,313 591,162 +463
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130807 2.195 2.210 2.180 2.185 -0.011 273 2,012 -36
Oct13 130807 1.940 1.940 1.926 1.933 -0.004 47 1,819 +5
Nov13 130807 1.801 1.806 1.790 1.797 -0.013 63 1,087 -4
Dec13 130807 1.741 1.754 1.734 1.737 -0.017 73 1,887 +25
Jan14 130807 1.712 1.712 1.712 1.712 -0.017 1 724 +1
Feb14 130807 1.717 1.717 1.717 1.717 -0.017 0 258 +0
Mar14 130807 1.731 1.731 1.731 1.731 -0.017 0 186 +0
Total Volume and Open Interest 457 8,083 -116
WTI Crude Oil(ICE)
Sep13 130807 105.51 105.77 104.11 104.37 -0.93 33,826 68,484 +158
Oct13 130807 104.79 105.15 103.63 103.91 -0.85 15,256 50,093 +538
Nov13 130807 103.25 103.59 102.43 102.75 -0.72 7,213 38,318 +214
Dec13 130807 102.03 102.15 101.18 101.49 -0.62 17,209 130,457 +3,038
Jan14 130807 100.44 100.71 99.99 100.27 -0.51 2,766 20,890 +36
Feb14 130807 99.05 99.09 98.97 99.08 -0.43 1,647 7,365 +128
Mar14 130807 97.90 98.03 97.64 98.03 -0.41 2,265 27,213 -595
Apr14 130807 96.94 97.03 96.94 97.03 -0.38 917 9,173 -106
May14 130807 96.09 96.19 96.09 96.19 -0.38 502 5,127 -125
Jun14 130807 95.45 95.46 95.02 95.46 -0.40 4,380 48,257 +652
Jul14 130807 94.71 94.71 94.71 94.71 -0.39 139 5,360 -32
Aug14 130807 94.03 94.03 94.03 94.03 -0.35 48 3,597 +18
Sep14 130807 93.52 93.52 93.52 93.52 -0.30 86 11,122 -15
Oct14 130807 93.03 93.03 93.03 93.03 -0.26 1 5,524 +1
Nov14 130807 92.61 92.61 92.61 92.61 -0.24 33 10,329 -6
Dec14 130807 92.00 92.21 91.74 92.21 -0.21 4,183 91,503 -554
Total Volume and Open Interest 91,039 625,561 +3,249
US Dollar Index(ICE)
Sep13 130807 81.625 81.880 81.270 81.323 -0.335 24,480 65,125 -1,722
Dec13 130807 81.945 82.040 81.515 81.552 -0.335 28 700 +9
Mar14 130807 81.783 81.783 81.783 81.783 -0.335 0 2 +0
Total Volume and Open Interest 24,508 65,828 -1,713
Australian Dollar(CME)
Sep13 130807 89.58 90.02 88.95 89.66 +0.05 72,996 198,871 -844
Dec13 130807 89.03 89.49 88.50 89.14 +0.05 435 1,184 +31
Mar14 130807 88.60 88.66 88.60 88.66 +0.05 1 78 +1
Total Volume and Open Interest 73,432 200,136 -812
British Pound(CME)
Sep13 130807 153.47 155.28 152.00 154.92 +1.41 98,980 144,402 -2,780
Dec13 130807 153.06 155.05 151.98 154.82 +1.40 39 770 -13
Mar14 130807 152.04 154.75 152.04 154.75 +1.41 0 394 +0
Total Volume and Open Interest 99,019 145,859 -2,793
Canadian Dollar(CME)
Sep13 130807 96.30 96.36 95.64 95.85 -0.51 43,971 102,192 -718
Dec13 130807 95.96 96.15 95.44 95.64 -0.51 46 5,530 -25
Mar14 130807 95.28 95.93 95.24 95.43 -0.50 2 985 +2
Jun14 130807 95.28 95.71 95.22 95.22 -0.49 22 330 +16
Total Volume and Open Interest 44,041 109,125 -725
Japanese Yen(CME)
Sep13 130807 102.29 103.85 102.29 103.78 +1.35 104,132 170,883 -6,196
Dec13 130807 102.79 103.85 102.48 103.83 +1.35 159 1,699 +35
Mar14 130807 103.61 103.91 102.57 103.91 +1.34 3 154 -1
Total Volume and Open Interest 104,294 172,776 -6,162
Swiss Franc(CME)
Sep13 130807 108.02 108.64 107.69 108.53 +0.50 28,407 34,969 -2,266
Dec13 130807 108.37 108.62 108.12 108.62 +0.50 6 119 +2
Mar14 130807 108.55 108.73 108.23 108.73 +0.50      
Total Volume and Open Interest 28,413 35,091 -2,264
EuroFX(CME)
Sep13 130807 133.08 133.49 132.67 133.34 +0.27 155,132 222,518 -1,811
Dec13 130807 133.15 133.53 132.79 133.38 +0.27 252 3,960 +36
Mar14 130807 133.23 133.52 133.17 133.44 +0.27 7 78 +0
Total Volume and Open Interest 155,395 226,589 -1,771
Mexican Peso(CME)
Aug13 130807 784.00 789.00 784.00 784.00 -5.00 0 5 +0
Sep13 130807 788.75 789.50 781.75 782.00 -5.00 20,763 93,887 -3,759
Total Volume and Open Interest 20,772 94,631 -3,759
Brazilian Real(CME)
Sep13 130807 432.00 433.40 429.60 430.80 -1.60 183 7,739 +129
Oct13 130807 428.15 430.45 427.20 428.15 -1.50 0 154 +0
Nov13 130807 425.15 427.40 424.25 425.15 -1.80 20 9,252 +20
Dec13 130807 422.60 424.20 422.60 422.60 -1.60 0 1 +0
Total Volume and Open Interest 203 23,740 +149
30-Year T-Bonds(CBOT)
Sep13 130807 133~070 134~040 133~060 133~290 +0~240 199,623 574,359 -5,987
Dec13 130807 131~270 132~220 131~270 132~160 +0~240 157 2,735 +10
Mar14 130807 132~140 132~140 131~220 132~140 +0~240      
Total Volume and Open Interest 199,780 577,094 -5,977
10-Year T-Notes(CBOT)
Sep13 130807 126~115 126~240 126~105 126~205 +0~090 699,487 2,296,571 -7,063
Dec13 130807 125~145 125~265 125~130 125~230 +0~100 3,218 49,582 +902
Mar14 130807 125~230 125~230 125~130 125~230 +0~100      
Total Volume and Open Interest 702,705 2,346,153 -6,161
5-Year T-Notes(CBOT)
Sep13 130807 121~120 121~174 121~116 121~152 +0~026 405,129 1,619,900 -3,542
Dec13 130807 120~202 120~202 120~172 120~202 +0~030 621 9,959 +170
Total Volume and Open Interest 405,750 1,629,859 -3,372
2 Year T-Notes(CBOT)
Sep13 130807 110~050 110~056 110~050 110~054 +0~002 128,807 842,490 +8,044
Dec13 130807 110~012 110~012 110~006 110~012 +0~004 273 2,106 +86
Mar14 130807 110~012 110~012 110~006 110~012 +0~004      
Total Volume and Open Interest 129,080 844,596 +8,130
Eurodollars(CME)
Sep13 130807 99.725 99.730 99.720 99.720 unch 47,224 824,973 +3,844
Dec13 130807 99.685 99.690 99.680 99.685 unch 76,514 848,062 +6,923
Mar14 130807 99.640 99.645 99.630 99.635 unch 72,861 783,072 +5,701
Jun14 130807 99.575 99.585 99.570 99.575 unch 92,655 757,804 +11,351
Sep14 130807 99.495 99.505 99.490 99.495 unch 129,660 693,373 -745
Dec14 130807 99.395 99.410 99.390 99.395 unch 118,145 766,291 +13,026
Mar15 130807 99.265 99.285 99.265 99.265 unch 116,069 544,189 -6,477
Jun15 130807 99.100 99.125 99.100 99.100 unch 148,642 755,649 +1,755
Sep15 130807 98.890 98.920 98.890 98.895 +0.005 118,555 518,402 -8,759
Dec15 130807 98.640 98.680 98.640 98.650 +0.010 86,011 596,408 -3,216
Mar16 130807 98.360 98.405 98.360 98.380 +0.015 73,027 381,230 -739
Jun16 130807 98.085 98.130 98.085 98.110 +0.025 70,321 287,910 +5,540
Sep16 130807 97.815 97.865 97.810 97.845 +0.035 36,939 251,706 -1,857
Dec16 130807 97.550 97.610 97.550 97.590 +0.040 34,570 175,546 +2,047
Mar17 130807 97.320 97.380 97.315 97.360 +0.045 25,179 224,025 +62
Jun17 130807 97.085 97.145 97.075 97.125 +0.045 17,471 152,789 +248
Sep17 130807 96.870 96.935 96.865 96.915 +0.050 14,128 120,233 -331
Dec17 130807 96.655 96.725 96.655 96.705 +0.050 10,049 118,308 -1,023
Total Volume and Open Interest 1,315,175 9,049,817 +27,516
Ultra T-Bond(CBOT)
Sep13 130807 142~14 143~24 142~12 143~15 +1~06 37,085 377,830 -945
Dec13 130807 141~31 141~31 140~25 141~31 +1~06 0 3 +0
Mar14 130807 141~31 141~31 140~25 141~31 +1~06      
Total Volume and Open Interest 37,085 377,833 -945
30 Day Federal Funds(CBOT)
Aug13 130807 99.908 99.910 99.905 99.905 unch 4,134 35,543 -79
Sep13 130807 99.905 99.905 99.900 99.900 unch 479 29,241 +156
Oct13 130807 99.895 99.900 99.895 99.895 unch 222 14,478 -2
Nov13 130807 99.890 99.890 99.890 99.890 unch 223 17,757 +3
Dec13 130807 99.885 99.890 99.885 99.885 unch 121 19,187 +68
Jan14 130807 99.880 99.880 99.875 99.875 unch 353 20,782 +206
Total Volume and Open Interest 9,331 272,254 +150
3-Mth Euro-Yen(CME)
Sep13 130807 99.770 99.770 99.770 99.770 unch      
Dec13 130807 99.770 99.770 99.770 99.770 unch      
Mar14 130807 99.753 99.753 99.753 99.753 unch      
Jun14 130807 99.753 99.753 99.753 99.753 unch      
Sep14 130807 99.760 99.760 99.760 99.760 unch      
Dec14 130807 99.755 99.755 99.755 99.755 unch      
Mar15 130807 99.635 99.635 99.635 99.635 unch      
Jun15 130807 99.495 99.495 99.495 99.495 unch      
Sep15 130807 99.355 99.355 99.355 99.355 unch      
Dec15 130807 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130807 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130807 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130807 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130807 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130807 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130807 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130807 99.64 99.64 99.64 99.64 unch      
Jun15 130807 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130807 143.70 144.12 143.66 144.02 +0.36 2,966 15,979 -72
Dec13 130807 142.94 142.94 142.94 142.94 +0.36 0 1 +0
Mar14 130807 142.45 142.45 142.45 142.45 +0.36      
Total Volume and Open Interest 2,966 15,980 -72
Euro-Bund(EUREX)
Sep13 130807 142.13 142.55 141.83 142.26 +0.19 459,866 1,010,904 +4,818
Dec13 130807 140.23 140.50 139.90 140.29 +0.18 103 1,595 -11
Mar14 130807 141.06 141.06 141.06 141.06 +0.19      
Total Volume and Open Interest 459,969 1,012,499 +4,807
Euro-Bobl(EUREX)
Sep13 130807 125.60 125.86 125.53 125.69 +0.09 318,842 896,636 +20,850
Dec13 130807 123.95 123.96 123.95 123.96 +0.08 24 6,359 +12
Mar14 130807 123.96 123.96 123.96 123.96 +0.08      
Total Volume and Open Interest 318,866 902,995 +20,862
3-Mth Euribor(EUREX)
Sep13 130807 99.755 99.755 99.755 99.755 unch 0 8,873 +0
Dec13 130807 99.705 99.705 99.705 99.705 +0.005 0 1,854 +0
Mar14 130807 99.640 99.640 99.635 99.635 +0.005 0 1,017 +0
Total Volume and Open Interest 30 29,200 +0
Long Gilt(LIFFE)
Sep13 130807 111~17 111~29 110~18 111~13 +0~04 152,211 292,066 +3,358
Dec13 130807 110~05 110~17 110~05 110~17 +0~04 0 10 +0
Total Volume and Open Interest 152,211 292,076 +3,358
3-Mth Short Sterling(LIFFE)
Sep13 130807 99.49 99.49 99.48 99.48 unch 19,220 285,940 -962
Dec13 130807 99.44 99.48 99.43 99.44 +0.01 49,533 337,986 +3,496
Mar14 130807 99.39 99.45 99.38 99.40 +0.01 51,439 302,837 +2,150
Jun14 130807 99.35 99.43 99.32 99.35 +0.01 61,076 288,395 +939
Sep14 130807 99.30 99.38 99.27 99.29 unch 66,972 238,315 -2,848
Dec14 130807 99.25 99.34 99.20 99.22 -0.01 69,692 269,039 -3,065
Total Volume and Open Interest 614,260 2,617,900 +2,635
3-Mth Euribor(LIFFE)
Sep13 130807 99.750 99.760 99.750 99.755 unch 23,677 428,858 -5,484
Dec13 130807 99.700 99.710 99.695 99.705 +0.005 41,917 586,455 +2,215
Mar14 130807 99.630 99.650 99.625 99.635 +0.005 43,188 440,385 +6,439
Total Volume and Open Interest 392,296 3,892,927 +13,526
3-Mth Aus T-Bills(SFE)
Sep13 130807 97.47 97.48 97.46 97.48 +0.01 37,595 186,902 +4,531
Dec13 130807 97.60 97.63 97.58 97.63 +0.03 48,439 242,801 +1,069
Mar14 130807 97.62 97.66 97.60 97.66 +0.04 46,948 182,102 +8,245
Jun14 130807 97.54 97.60 97.53 97.60 +0.05 22,209 115,907 +1,540
Sep14 130807 97.39 97.46 97.39 97.46 +0.06 8,354 80,747 +621
Dec14 130807 97.21 97.28 97.21 97.28 +0.05 6,856 75,088 +1,223
Mar15 130807 97.03 97.10 97.03 97.10 +0.05 2,265 45,459 -545
Jun15 130807 96.86 96.93 96.86 96.93 +0.06 943 16,937 -561
Sep15 130807 96.75 96.76 96.75 96.76 +0.05 24 1,138 +0
Dec15 130807 96.63 96.63 96.63 96.63 +0.05 31 630 +20
Total Volume and Open Interest 173,745 948,008 +16,224
10-Year Aus T-Bonds(SFE)
Sep13 130807 96.28 96.31 96.26 96.31 +0.03 82,898 462,572 +10,975
Dec13 130807 96.31 96.31 96.31 96.31 +0.03      
Total Volume and Open Interest 82,898 462,572 +10,975
3-Year Aus T-Bonds(SFE)
Sep13 130807 97.43 97.48 97.42 97.48 +0.04 246,270 590,507 -95,250
Dec13 130807 97.48 97.48 97.48 97.48 +0.04      
Total Volume and Open Interest 246,270 590,507 -95,250
Gold(CMX)
Aug13 130807 1282.5 1288.4 1274.0 1286.1 +2.9 904 2,772 -351
Oct13 130807 1281.9 1289.1 1272.1 1285.5 +2.9 3,248 30,757 +66
Dec13 130807 1281.2 1289.0 1271.8 1285.3 +2.8 97,862 242,954 -715
Feb14 130807 1282.5 1288.2 1274.0 1286.1 +2.7 758 29,673 +208
Apr14 130807 1275.0 1288.5 1275.0 1287.0 +2.7 478 21,103 +126
Jun14 130807 1284.3 1290.0 1283.9 1288.1 +2.7 151 14,841 -36
Aug14 130807 1289.4 1289.4 1289.4 1289.4 +2.7 81 4,702 +26
Oct14 130807 1290.7 1290.7 1290.7 1290.7 +2.7 61 1,050 +3
Dec14 130807 1284.0 1292.1 1284.0 1292.1 +2.7 240 13,715 -9
Feb15 130807 1293.7 1293.7 1293.7 1293.7 +2.7 8 986 +0
Apr15 130807 1295.3 1295.3 1295.3 1295.3 +2.7      
Jun15 130807 1297.0 1297.0 1297.0 1297.0 +2.6 320 9,462 -33
Total Volume and Open Interest 106,164 397,618 -243
Silver(CMX)
Sep13 130807 1946.5 1960.0 1910.0 1950.8 -1.5 30,039 72,835 -1,068
Dec13 130807 1953.0 1961.5 1914.5 1955.7 -1.5 4,881 34,225 -872
Mar14 130807 1947.0 1962.0 1930.0 1960.6 -1.6 815 3,556 -177
May14 130807 1963.7 1963.7 1963.7 1963.7 -1.6 178 3,336 +48
Jul14 130807 1966.7 1966.7 1966.7 1966.7 -1.5 152 2,844 +45
Sep14 130807 1962.5 1969.7 1959.0 1969.7 -1.5 0 1,210 +0
Dec14 130807 1974.0 1974.0 1973.9 1973.9 -1.4 94 6,901 +49
Total Volume and Open Interest 36,270 133,714 -1,965
Platinum(NYMEX)
Oct13 130807 1427.3 1441.6 1417.0 1438.3 +10.5 7,632 59,242 -168
Jan14 130807 1420.0 1443.0 1419.9 1440.5 +10.5 156 4,834 +107
Apr14 130807 1442.7 1442.7 1442.7 1442.7 +10.5 31 43 +26
Jul14 130807 1442.7 1442.7 1442.7 1442.7 +10.5      
Total Volume and Open Interest 7,819 64,121 -35
Palladium(NYMEX)
Sep13 130807 721.00 725.85 712.00 723.15 +0.35 1,918 34,040 +11
Dec13 130807 726.25 726.40 714.00 725.05 +0.30 158 3,825 +87
Mar14 130807 726.15 726.15 726.15 726.15 +0.30 0 149 +0
Total Volume and Open Interest 2,077 38,053 +99
Copper(CMX)
Sep13 130807 317.30 318.90 312.85 317.30 unch 38,588 98,174 -2,433
Dec13 130807 318.75 319.85 314.00 318.35 -0.20 9,299 39,941 +1,004
Mar14 130807 318.80 320.40 315.25 319.50 -0.25 1,132 12,475 +121
May14 130807 320.40 320.40 320.40 320.40 -0.25 142 1,781 +20
Jul14 130807 321.25 321.25 321.25 321.25 -0.25 245 1,459 +245
Total Volume and Open Interest 49,768 165,323 -1,090
DJIA Index(CBOT)
Sep13 130807 15448 15450 15387 15442 -32 407 14,447 +4
Dec13 130807 15364 15395 15364 15364 -31 0 2 +0
Mar14 130807 15269 15300 15269 15269 -31      
Jun14 130807 15200 15231 15200 15200 -31      
Total Volume and Open Interest 407 14,449 +4
E-mini DJIA Index(CBOT)
Sep13 130807 15462 15466 15375 15442 -32 67,119 123,957 -3,439
Dec13 130807 15350 15364 15291 15364 -31 8 250 -2
Mar14 130807 15269 15269 15269 15269 -31 0 4 +0
Jun14 130807 15200 15200 15200 15200 -31 0 1 +0
Total Volume and Open Interest 67,127 124,212 -3,441
S & P 500(CME)
Sep13 130807 1693.20 1693.20 1680.80 1688.20 -5.70 5,118 160,166 +45
Dec13 130807 1680.30 1682.50 1677.50 1681.80 -5.70 78 3,423 +22
Mar14 130807 1675.30 1675.30 1671.00 1675.30 -5.70 0 22 +0
Jun14 130807 1668.60 1668.60 1664.30 1668.60 -5.70      
Total Volume and Open Interest 5,196 163,611 +67
S & P 500 E-Mini(Globex)
Sep13 130807 1692.75 1693.50 1680.50 1688.25 -5.75 856,742 2,793,511 -15,186
Dec13 130807 1685.75 1685.75 1674.50 1681.75 -5.75 1,236 40,996 +526
Total Volume and Open Interest 857,985 2,837,030 -14,661
NASDAQ 100(CME)
Sep13 130807 3115.00 3120.00 3090.00 3116.00 -2.00 772 9,546 -72
Dec13 130807 3109.30 3110.00 3090.00 3109.30 -1.70      
Mar14 130807 3103.00 3104.80 3103.00 3103.00 -1.80      
Total Volume and Open Interest 772 9,546 -72
NASDAQ 100 E-Mini(Globex)
Sep13 130807 3117.80 3119.50 3090.80 3116.00 -2.00 114,587 398,078 -7,163
Dec13 130807 3106.00 3112.30 3092.80 3109.30 -1.70 205 1,421 +174
Total Volume and Open Interest 114,792 399,593 -6,989
S & P Midcap 400(CME)
Sep13 130807 1229.60 1229.60 1227.00 1229.60 -9.70 110 1,804 +0
Dec13 130807 1227.60 1237.30 1227.60 1227.60 -9.70      
Mar14 130807 1225.60 1235.30 1225.60 1225.60 -9.70      
Total Volume and Open Interest 110 1,804 +0
Volatility Index(CBOE)
Aug13 130807 13.55 14.00 13.45 13.55 +0.15 42,938 145,508 -8,688
Sep13 130807 15.00 15.43 14.95 15.05 +0.20 35,458 117,194 +11,790
Oct13 130807 15.95 16.40 15.95 16.05 +0.15 16,265 41,033 +2,360
Nov13 130807 16.75 17.08 16.65 16.75 +0.10 8,521 34,281 +357
Total Volume and Open Interest 115,262 400,152 +6,862
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130807 14230 14240 13735 13745 -490 6,931 59,349 +481
Dec13 130807 13985 13985 13835 13835 -490 8 85 +0
Total Volume and Open Interest 6,939 59,436 +481
Nikkei 225(SGX)
Sep13 130807 14400 14400 13825 13855 -540 106,857 241,322 -6,855
Dec13 130807 14250 14260 13780 13785 -545 14 32,484 +1
Mar14 130807 13775 13775 13775 13775 -545 0 27 +0
Total Volume and Open Interest 107,611 312,128 -7,075
CAC 40(EURONEXT)
Aug13 130807 4016.5 4047.5 4010.0 4038.5 +4.5 71,607 298,822 -5,884
Sep13 130807 4009.0 4047.0 4009.0 4038.5 +4.0 1,380 27,037 -112
Oct13 130807 4033.0 4033.0 4033.0 4033.0 +4.5      
Total Volume and Open Interest 72,990 325,901 -5,995
Hang Seng Index(HKFE)
Aug13 130807 21650 21836 21512 21541 -297 34,979 97,813 -961
Sep13 130807 21577 21749 21430 21452 -308 354 6,405 -25
Total Volume and Open Interest 35,449 108,360 -1,006
DAX(EUREX)
Sep13 130807 8248.5 8283.5 8232.5 8253.0 -43.0 52,347 163,238 -1,669
Dec13 130807 8258.0 8287.0 8242.0 8259.0 -43.0 58 3,741 +16
Mar14 130807 8285.0 8285.0 8271.0 8271.0 -43.5 1 226 +1
Total Volume and Open Interest 52,406 167,205 -1,652
FT-SE 100(EURONEXT)
Sep13 130807 6552.00 6595.50 6452.00 6485.00 -68.50 65,946 682,386 -559
Dec13 130807 6521.50 6564.00 6444.00 6459.00 -68.50 23 4,525 +2
Mar14 130807 6409.00 6409.00 6409.00 6409.00 -68.50 0 169 +0
Total Volume and Open Interest 65,969 687,080 -557
SPI 200(SFE)
Sep13 130807 5064.0 5068.0 4955.0 4966.0 -94.0 22,514 262,872 -1,655
Dec13 130807 5035.0 5035.0 4963.0 4965.0 -94.0 24 3,836 -20
Mar14 130807 4924.0 4924.0 4924.0 4924.0 -94.0 21 2,956 +21
Total Volume and Open Interest 22,784 272,482 -1,450
FTSE MIB(ISE)
Sep13 130807 16660.00 16880.00 16580.00 16846.00 +168.00 13,451 40,972 +1,943
Dec13 130807 16500.00 16765.00 16500.00 16749.00 +166.00 8 403 +0
Mar14 130807 16769.00 16769.00 16769.00 16769.00 +174.00 0 1 +0
Total Volume and Open Interest 13,459 41,376 +1,943
KOSPI 200(KFE)
Sep13 130807 246.65 246.90 242.90 243.20 -3.30 201,052 103,313 -3,292
Dec13 130807 248.20 248.40 244.50 244.70 -3.60 360 2,921 +73
Mar14 130807 245.00 245.00 244.20 244.20 -2.85 0 498 +0
Total Volume and Open Interest 201,412 106,967 -3,219
GSCI(CME)
Aug13 130807 633.00 634.50 630.75 630.75 -4.25 122 9,794 +59
Sep13 130807 629.50 631.00 628.00 628.20 -3.80 1 388 -1
Oct13 130807 625.00 629.05 625.00 625.00 -4.00      
Total Volume and Open Interest 123 10,182 +58
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