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 Mon July 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130701 1565.50 1604.25 1560.00 1570.50 +6.00 39,906 14,960 -16,020
Aug13 130701 1426.00 1453.75 1420.75 1436.25 +5.25 38,454 55,779 +5,407
Sep13 130701 1295.75 1315.25 1291.75 1296.25 -7.00 4,667 18,290 +539
Nov13 130701 1244.00 1259.00 1238.00 1243.25 -8.75 62,610 358,530 -2,293
Jan14 130701 1250.00 1264.75 1245.75 1249.25 -7.50 5,482 34,344 +448
Mar14 130701 1250.00 1266.00 1244.00 1250.50 -6.00 4,511 18,030 +88
May14 130701 1248.00 1263.25 1244.75 1249.50 -5.00 1,862 20,999 +208
Jul14 130701 1250.00 1266.25 1250.00 1255.25 -3.50 1,300 9,089 +327
Aug14 130701 1246.25 1248.50 1246.25 1246.25 -2.25 0 63 +0
Sep14 130701 1230.25 1232.50 1230.25 1230.25 -2.25 0 20 +0
Nov14 130701 1223.00 1235.50 1218.25 1226.75 -0.50 681 11,781 -114
Jan15 130701 1230.25 1230.75 1230.25 1230.25 -0.50 0 31 +0
Mar15 130701 1226.50 1227.00 1226.50 1226.50 -0.50 0 4 +0
May15 130701 1223.50 1224.00 1223.50 1223.50 -0.50      
Total Volume and Open Interest 159,477 542,251 -11,410
Soybean Meal(CBOT)
Jul13 130701 490.30 499.00 483.60 484.80 -5.50 30,812 15,657 -9,618
Aug13 130701 433.20 442.00 430.70 432.90 -2.00 32,615 57,030 +3,880
Sep13 130701 398.50 404.70 394.00 395.20 -5.50 6,952 31,336 +645
Oct13 130701 374.60 378.00 368.00 368.70 -8.10 3,969 18,606 +190
Dec13 130701 370.20 375.20 365.10 366.00 -8.00 31,947 159,287 +514
Jan14 130701 372.10 375.60 366.70 367.30 -7.10 1,112 9,095 +184
Mar14 130701 373.60 376.10 367.60 368.30 -6.30 2,115 6,984 +29
May14 130701 371.70 374.50 366.90 367.90 -5.30 729 5,203 +85
Jul14 130701 372.00 376.40 368.60 369.70 -5.60 213 2,330 +37
Aug14 130701 374.00 374.20 369.00 369.00 -5.20 9 83 +2
Total Volume and Open Interest 110,598 306,334 -4,031
Soybean Oil(CBOT)
Jul13 130701 46.42 46.93 46.23 46.85 +0.43 25,967 9,801 -7,788
Aug13 130701 46.32 46.88 46.14 46.82 +0.53 34,866 84,736 +7,036
Sep13 130701 45.91 46.50 45.74 46.41 +0.50 6,206 26,663 +722
Oct13 130701 45.35 45.98 45.24 45.95 +0.51 4,310 19,019 -135
Dec13 130701 45.08 45.71 44.91 45.68 +0.56 34,475 159,946 +1,586
Jan14 130701 44.98 45.69 44.98 45.66 +0.56 1,122 18,079 +272
Mar14 130701 45.34 45.80 45.20 45.77 +0.58 1,859 8,982 +170
May14 130701 45.16 45.92 45.16 45.89 +0.60 896 4,745 +82
Jul14 130701 45.84 46.02 45.38 46.02 +0.64 405 5,283 +151
Aug14 130701 45.91 46.01 45.37 46.01 +0.64 12 701 +9
Total Volume and Open Interest 110,236 340,322 +2,155
Canola(WCE)
Jul13 130628 625.8 625.9 609.8 609.8 -9.7 1,906 2,511 -1,440
Nov13 130628 541.6 541.7 533.0 534.8 -6.8 11,360 100,719 +105
Jan14 130628 545.6 545.6 537.8 538.8 -7.4 1,341 8,828 +370
Mar14 130628 543.7 543.7 539.2 540.0 -6.7 111 1,437 +85
May14 130628 541.5 541.5 538.9 538.9 -5.5 6 672 +1
Total Volume and Open Interest 14,724 114,184 -879
Corn(CBOT)
Jul13 130701 678.50 690.00 653.50 655.50 -23.75 89,216 35,665 -28,106
Sep13 130701 546.00 546.00 531.00 531.50 -15.75 98,323 354,286 +4,107
Dec13 130701 506.75 508.50 500.50 501.25 -9.75 97,073 522,447 -3,042
Mar14 130701 519.25 519.75 512.25 513.00 -8.75 10,211 69,152 +1,852
May14 130701 526.50 529.25 520.00 520.75 -8.50 2,434 18,763 +393
Jul14 130701 532.50 535.50 526.75 528.00 -7.50 2,367 37,470 +424
Sep14 130701 528.50 530.75 525.00 527.25 -3.50 317 5,742 +77
Dec14 130701 527.50 529.50 523.75 528.50 -1.25 2,700 60,255 +713
Mar15 130701 533.00 537.00 532.00 535.50 -1.50 133 1,292 +107
May15 130701 538.75 539.75 538.75 538.75 -1.00 32 63 +21
Total Volume and Open Interest 302,866 1,109,118 -23,431
Wheat(CBOT)
Jul13 130701 646.00 653.50 643.75 645.75 -2.75 26,719 6,692 -10,418
Sep13 130701 655.00 664.00 652.75 655.00 -2.75 49,670 185,996 +6,736
Dec13 130701 668.50 677.25 666.25 669.25 -2.25 21,895 136,032 +58
Mar14 130701 680.00 690.25 679.00 682.75 -1.25 3,973 22,808 -896
May14 130701 690.00 697.00 688.25 693.00 -0.25 315 3,502 -4
Jul14 130701 695.00 701.50 693.50 699.50 +1.50 514 22,034 +48
Total Volume and Open Interest 103,343 386,968 -4,475
Wheat(KCBT)
Jul13 130701 676.00 681.00 671.75 676.75 unch 7,496 2,687 -3,138
Sep13 130701 689.75 696.50 687.00 690.75 -0.25 14,403 81,062 +1,865
Dec13 130701 710.00 715.00 706.00 711.50 +0.75 4,176 36,291 +585
Mar14 130701 724.00 727.50 723.00 725.75 +0.75 324 5,613 +30
May14 130701 730.00 735.00 729.75 733.50 +0.25 97 1,302 -12
Jul14 130701 737.25 739.00 735.00 735.75 -1.25 80 6,197 -10
Total Volume and Open Interest 26,587 133,472 -675
Wheat(MGE)
Jul13 130701 789.25 790.75 778.50 778.50 -6.50 1,524 671 -556
Sep13 130701 775.00 779.00 770.00 771.50 -3.50 3,070 18,795 +376
Dec13 130701 782.00 787.75 778.00 779.25 -3.75 1,177 9,777 +46
Mar14 130701 798.00 798.00 791.75 793.25 -3.50 391 2,152 +142
May14 130701 800.25 800.50 798.50 799.50 -2.75 39 442 +13
Total Volume and Open Interest 6,236 32,017 +50
Oats(CBOT)
Jul13 130701 400.00 405.00 395.25 395.25 -6.00 366 292 -193
Sep13 130701 363.00 363.00 349.50 356.50 -9.75 139 2,001 -8
Dec13 130701 357.50 361.00 342.00 342.75 -17.75 579 7,875 -72
Mar14 130701 354.00 363.25 346.00 346.00 -17.25 0 171 +0
Total Volume and Open Interest 1,084 10,340 -273
Rough Rice(CBOT)
Jul13 130701 15.80 15.80 15.63 15.75 +0.01 616 1,069 -289
Sep13 130701 15.62 15.65 15.36 15.45 -0.14 878 7,058 +370
Nov13 130701 15.85 15.85 15.64 15.68 -0.15 61 1,935 +30
Jan14 130701 15.82 15.95 15.76 15.82 -0.17 0 75 +0
Total Volume and Open Interest 1,555 10,143 +111
Live Cattle(CME)
Aug13 130701 122.200 122.830 121.850 122.180 +0.145 21,919 123,254 -2,836
Oct13 130701 125.700 126.450 125.635 126.135 +0.455 11,463 62,893 +1,647
Dec13 130701 127.580 128.400 127.580 128.075 +0.275 7,684 51,740 +1,334
Feb14 130701 128.630 129.380 128.535 129.200 +0.415 1,982 18,279 +584
Apr14 130701 129.750 130.250 129.735 130.050 +0.350 946 10,764 +501
Jun14 130701 125.400 125.750 125.385 125.600 +0.500 189 2,313 +93
Total Volume and Open Interest 45,904 269,858 +252
Feeder Cattle(CME)
Aug13 130701 149.900 151.285 149.880 151.235 +1.785 2,682 20,594 -332
Sep13 130701 152.285 153.350 151.935 153.325 +1.725 846 4,080 +149
Oct13 130701 153.600 154.900 153.535 154.850 +1.700 759 3,528 +47
Nov13 130701 155.000 156.185 155.000 156.035 +1.535 336 2,429 +21
Jan14 130701 155.435 156.600 155.435 156.575 +1.590 234 1,293 +88
Mar14 130701 156.435 157.500 156.435 157.250 +1.300 47 173 +26
Apr14 130701 157.200 157.880 157.200 157.250 +0.250 21 51 +3
Total Volume and Open Interest 4,959 32,236 +25
Lean Hogs(CME)
Jul13 130701 101.730 102.300 100.700 101.080 -0.205 11,226 21,058 -2,087
Aug13 130701 97.650 98.480 96.750 97.000 -0.450 23,659 107,100 +1,202
Oct13 130701 86.100 86.635 85.385 85.800 unch 9,423 62,779 +1,879
Dec13 130701 82.800 83.150 82.080 82.500 -0.150 8,718 55,838 +3,290
Feb14 130701 83.730 84.385 83.450 83.700 -0.100 3,032 20,966 +865
Apr14 130701 85.580 85.750 84.750 84.950 -0.380 1,886 17,188 +474
May14 130701 89.700 90.350 89.450 89.980 -0.220 35 486 +31
Jun14 130701 91.830 92.430 91.500 91.750 -0.250 462 7,212 +229
Total Volume and Open Interest 58,599 294,524 +5,979
Class III Milk(CME)
Jun13 130701 18.07 18.07 18.04 18.04 unch 29 3,333 +1
Jul13 130701 16.95 17.58 16.94 17.37 +0.49 614 4,212 -70
Aug13 130701 17.72 18.37 17.72 18.33 +0.56 402 3,789 +125
Sep13 130701 18.35 18.76 18.35 18.74 +0.45 259 3,237 +86
Oct13 130701 18.35 18.65 18.32 18.59 +0.32 100 2,209 +49
Total Volume and Open Interest 1,625 22,767 +307
Cocoa(ICE)
Jul13 130701 2203 2203 2170 2201 +7 0 176 -57
Sep13 130701 2167 2167 2138 2159 -5 14,864 77,668 -4,089
Dec13 130701 2170 2175 2148 2168 -5 5,043 41,356 +111
Mar14 130701 2177 2184 2157 2177 -5 1,384 38,468 +37
May14 130701 2170 2187 2167 2187 -3 741 12,553 +57
Jul14 130701 2180 2197 2177 2197 -3 98 4,699 +71
Sep14 130701 2191 2207 2190 2206 -5 3 3,372 +1
Total Volume and Open Interest 22,148 178,779 -3,865
Coffee "C"(ICE)
Jul13 130701 120.60 121.85 119.80 121.20 +1.20 40 244 -24
Sep13 130701 120.30 122.50 119.55 121.60 +1.20 13,873 98,893 -1,967
Dec13 130701 122.75 125.45 122.65 124.65 +1.30 3,953 29,114 -184
Mar14 130701 126.45 128.30 126.00 127.55 +1.25 1,347 12,026 +331
May14 130701 128.45 130.30 128.45 129.40 +1.15 304 5,293 -34
Jul14 130701 131.55 132.10 129.50 131.15 +1.20 254 2,143 +93
Total Volume and Open Interest 19,853 151,048 -1,753
Orange Juice(ICE)
Jul13 130701 130.75 132.00 130.75 132.00 +2.10 381 989 -448
Sep13 130701 128.55 130.40 128.50 130.20 +1.50 2,429 14,760 -96
Nov13 130701 129.65 131.15 129.65 130.85 +1.20 167 2,595 +8
Jan14 130701 131.60 132.00 131.10 132.00 +1.70 50 912 +13
Mar14 130701 133.10 133.10 133.10 133.10 +1.50 67 490 +49
May14 130701 132.65 132.65 132.65 132.65 +1.25 0 65 +0
Total Volume and Open Interest 3,094 19,831 -474
Sugar #11(ICE)
Oct13 130701 16.93 17.04 16.58 16.69 -0.23 104,274 497,814 -1,180
Mar14 130701 17.76 17.86 17.44 17.56 -0.18 26,474 164,462 +2,285
May14 130701 17.68 17.82 17.42 17.53 -0.18 10,831 43,295 +1,196
Jul14 130701 17.69 17.77 17.39 17.51 -0.18 9,914 58,776 +1,733
Oct14 130701 18.00 18.00 17.57 17.68 -0.18 4,237 33,087 +1,526
Mar15 130701 18.32 18.32 17.96 18.06 -0.20 747 15,084 +125
May15 130701 18.17 18.17 17.99 18.07 -0.19 300 2,476 +25
Jul15 130701 18.22 18.22 18.00 18.09 -0.18 274 2,992 +57
Total Volume and Open Interest 195,227 830,622 -16,044
London Cocoa(LCE)
Jul13 130701 1439 1439 1420 1432 -8 4,821 38,331 -1,558
Sep13 130701 1457 1459 1439 1452 -6 7,061 52,184 -69
Dec13 130701 1468 1472 1450 1463 -6 4,514 65,882 +775
Mar14 130701 1467 1469 1449 1462 -5 2,259 61,994 -525
May14 130701 1461 1471 1454 1466 -4 571 15,112 -267
Jul14 130701 1463 1472 1461 1471 -5 185 5,882 -5
Sep14 130701 1476 1476 1472 1476 -5 67 2,911 +9
Total Volume and Open Interest 19,561 243,922 -1,610
London Sugar(LCE)
Aug13 130701 502.40 507.80 498.50 499.80 -2.50 4,848 23,503 -1,234
Oct13 130701 486.70 487.60 477.90 481.20 -3.50 5,493 23,681 +960
Dec13 130701 483.10 483.50 475.80 479.60 -2.60 500 8,065 -49
Mar14 130701 484.30 484.30 477.30 481.20 -1.70 319 8,308 +40
May14 130701 485.60 486.30 481.00 484.30 -0.90 128 3,488 +81
Total Volume and Open Interest 11,317 70,019 -90
Cotton(ICE)
Jul13 130701 82.75 84.29 82.74 84.29 +1.58 546 1,985 -707
Oct13 130701 85.17 86.92 85.17 86.92 +1.31 42 270 +14
Dec13 130701 84.15 85.57 83.20 85.54 +1.53 11,176 138,650 -59
Mar14 130701 82.52 83.95 81.79 83.82 +1.34 1,076 10,504 +350
May14 130701 81.50 83.33 81.27 83.33 +1.47 121 1,421 +74
Jul14 130701 81.25 82.92 80.94 82.92 +1.49 105 2,637 +31
Total Volume and Open Interest 13,189 156,811 -273
Lumber(CME)
Jul13 130701 295.3 296.4 288.5 294.2 -3.4 396 1,614 -83
Sep13 130701 299.3 299.5 290.5 296.3 -2.7 591 4,270 +57
Nov13 130701 298.0 300.0 290.0 295.2 -3.8 62 705 +15
Jan14 130701 307.1 312.0 306.0 307.1 -3.9 0 43 +0
Total Volume and Open Interest 1,049 6,653 -11
Crude Oil(NYM)
Aug13 130701 96.58 98.28 96.07 97.99 +1.43 269,312 280,356 +516
Sep13 130701 96.40 98.10 95.98 97.88 +1.44 98,032 232,026 +4,089
Oct13 130701 95.78 97.38 95.36 97.02 +1.21 46,852 116,717 -1,256
Nov13 130701 95.27 96.57 94.67 96.23 +1.13 18,745 70,441 +632
Dec13 130701 94.48 95.80 93.94 95.46 +1.08 60,493 233,769 +2,866
Jan14 130701 93.59 95.00 93.28 94.68 +1.04 7,634 63,363 +811
Feb14 130701 93.69 94.20 92.52 93.91 +0.98 3,002 29,046 +159
Mar14 130701 93.23 93.45 91.88 93.22 +0.95 6,775 46,060 -333
Apr14 130701 92.54 92.81 91.26 92.57 +0.92 1,961 26,584 +209
May14 130701 92.04 92.28 91.84 92.05 +0.88 3,667 26,908 +1,327
Jun14 130701 90.96 91.93 90.40 91.60 +0.86 19,377 106,476 -860
Jul14 130701 90.41 91.09 90.41 91.09 +0.83 2,736 33,255 +1,431
Aug14 130701 90.95 90.95 90.57 90.57 +0.79 713 19,096 +147
Sep14 130701 90.07 90.07 90.07 90.07 +0.75 1,862 33,478 +363
Oct14 130701 89.62 89.62 89.62 89.62 +0.71 764 20,340 -4
Nov14 130701 89.21 89.21 89.21 89.21 +0.67 345 20,256 -5
Total Volume and Open Interest 577,969 1,817,753 +12,376
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130701 96.525 98.275 96.050 98.000 +1.450 6,230 1,733 +123
Sep13 130701 96.375 98.100 96.000 97.875 +1.425 151 682 +24
Oct13 130701 95.725 97.350 95.725 97.025 +1.225 26 421 +5
Nov13 130701 95.875 96.550 95.675 96.225 +1.125 7 24 -2
Dec13 130701 95.500 95.750 94.900 95.450 +1.075 14 65 -8
Jan14 130701 94.675 94.675 94.675 94.675 +1.025 0 3 +0
Feb14 130701 93.875 93.900 93.875 93.900 +0.975 8 6 +4
Mar14 130701 93.225 93.225 93.225 93.225 +0.950 8 8 +8
Apr14 130701 92.575 92.575 92.575 92.575 +0.925      
Total Volume and Open Interest 6,449 3,049 +158
Heating Oil(NYM)
Aug13 130701 285.95 290.19 285.00 287.36 +1.48 49,021 81,400 +3,597
Sep13 130701 286.33 290.53 285.45 287.90 +1.57 14,912 54,741 -1,593
Oct13 130701 286.70 290.77 285.88 288.31 +1.60 8,707 25,123 +2,047
Nov13 130701 287.37 290.92 287.37 288.62 +1.70 5,507 16,173 +365
Dec13 130701 287.08 291.04 286.21 288.88 +1.81 9,615 42,522 +910
Jan14 130701 290.27 291.20 286.75 289.36 +1.92 2,297 10,466 +326
Feb14 130701 290.21 290.50 288.64 289.41 +2.04 1,175 3,400 +168
Mar14 130701 287.90 288.89 287.89 288.57 +2.08 206 4,746 -23
Apr14 130701 287.95 288.78 286.88 287.07 +2.02 176 10,849 -32
May14 130701 285.68 285.68 283.76 285.68 +1.93 161 2,189 +106
Jun14 130701 284.42 285.82 284.42 284.51 +1.87 1,413 13,287 +336
Jul14 130701 283.86 284.91 281.94 283.86 +1.83 158 1,151 -10
Aug14 130701 283.75 284.34 283.34 283.34 +1.81 78 374 +5
Sep14 130701 282.93 283.76 281.01 282.93 +1.78 10 315 -3
Total Volume and Open Interest 115,231 282,413 -81
Gasoline(NYMEX)
Aug13 130701 271.01 275.78 270.26 273.79 +2.23 54,955 85,177 +4,467
Sep13 130701 269.84 273.94 268.91 271.99 +2.11 19,927 50,470 +1,387
Oct13 130701 258.39 262.28 257.55 260.26 +1.91 12,339 38,217 +810
Nov13 130701 255.24 259.62 255.17 257.75 +1.90 8,379 32,809 -555
Dec13 130701 255.59 257.99 253.68 256.31 +2.02 7,411 23,576 -124
Jan14 130701 256.24 257.48 254.90 255.95 +2.11 2,320 10,680 -35
Feb14 130701 256.80 256.85 256.10 256.37 +2.13 948 3,344 +191
Mar14 130701 257.91 258.59 257.20 257.53 +2.11 872 4,727 +191
Apr14 130701 273.95 273.95 273.61 273.61 +2.09 413 2,693 +90
May14 130701 272.83 272.83 272.83 272.83 +2.11 166 2,374 -11
Total Volume and Open Interest 142,052 263,992 -2,215
e-miNY RBOB Gasoline(NYM)
Aug13 130701 273.80 273.80 273.79 273.80 +2.20      
Sep13 130701 272.00 272.00 271.99 272.00 +2.10      
Oct13 130701 260.30 260.30 260.26 260.30 +1.90      
Nov13 130701 257.80 257.80 257.75 257.80 +1.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130701 3.547 3.607 3.531 3.577 +0.012 178,655 178,728 +3,751
Sep13 130701 3.547 3.601 3.526 3.573 +0.014 51,301 240,630 +3,174
Oct13 130701 3.559 3.613 3.538 3.587 +0.015 45,009 164,392 +233
Nov13 130701 3.635 3.683 3.612 3.661 +0.015 22,124 87,650 +1,267
Dec13 130701 3.805 3.852 3.780 3.827 +0.014 16,565 54,809 -1,571
Jan14 130701 3.890 3.933 3.866 3.910 +0.011 36,337 140,537 -579
Feb14 130701 3.930 3.930 3.878 3.914 +0.011 6,018 29,779 -413
Mar14 130701 3.865 3.893 3.850 3.879 +0.006 15,006 84,510 +2,402
Apr14 130701 3.785 3.820 3.757 3.799 +0.006 14,161 119,415 +1,473
May14 130701 3.800 3.822 3.780 3.816 +0.006 1,848 23,426 +237
Jun14 130701 3.843 3.860 3.839 3.852 +0.005 1,235 19,815 -184
Jul14 130701 3.884 3.900 3.884 3.891 +0.007 1,304 15,493 +69
Aug14 130701 3.899 3.919 3.882 3.906 +0.007 1,005 14,255 +389
Sep14 130701 3.880 3.909 3.880 3.908 +0.007 728 17,582 -30
Oct14 130701 3.936 3.947 3.890 3.927 +0.006 4,739 63,928 +1,026
Nov14 130701 4.000 4.025 3.982 4.007 +0.002 864 20,233 -99
Total Volume and Open Interest 400,959 1,405,102 +11,023
Brent Crude Oil(ICE)
Aug13 130701 101.90 103.71 101.63 103.00 +0.84 190,598 261,113 -5,070
Sep13 130701 101.66 103.21 101.23 102.49 +0.77 82,403 237,089 +2,993
Oct13 130701 101.17 102.69 100.76 101.98 +0.72 35,379 128,843 +2,402
Nov13 130701 100.77 102.21 100.37 101.56 +0.71 17,264 70,287 +2,886
Dec13 130701 100.39 101.80 99.99 101.17 +0.71 60,828 202,160 +4,043
Jan14 130701 100.13 101.42 100.13 100.80 +0.70 6,104 50,443 +735
Feb14 130701 99.80 100.96 99.80 100.44 +0.66 2,694 28,168 -294
Mar14 130701 99.38 100.72 99.38 100.07 +0.62 3,674 37,947 +404
Apr14 130701 99.06 100.26 99.06 99.70 +0.57 1,959 39,568 +134
May14 130701 99.33 99.33 99.33 99.33 +0.55 982 17,374 +139
Jun14 130701 98.52 99.61 98.11 98.95 +0.53 11,008 85,067 +2,213
Jul14 130701 98.61 98.61 98.61 98.61 +0.52 699 15,627 -156
Aug14 130701 98.24 98.24 98.24 98.24 +0.49 636 21,808 +94
Sep14 130701 97.82 97.82 97.82 97.82 +0.45 553 25,166 +51
Total Volume and Open Interest 436,493 1,529,595 +8,808
Gas Oil(ICE)
Jul13 130701 879.00 891.75 876.00 883.25 unch 41,192 83,145 -10,331
Aug13 130701 876.00 885.25 869.50 878.50 +1.25 75,090 151,713 +2,314
Sep13 130701 868.50 882.50 865.50 876.25 +2.25 45,050 87,094 -4,828
Oct13 130701 866.25 880.50 863.75 875.25 +3.25 15,401 38,904 +695
Nov13 130701 862.50 879.00 862.00 873.75 +3.50 7,922 31,745 +132
Dec13 130701 863.25 877.00 860.25 872.25 +3.50 29,999 65,010 -2,152
Jan14 130701 864.50 875.25 864.00 871.50 +3.75 4,516 23,224 +205
Feb14 130701 864.25 874.25 864.25 870.00 +3.75 729 21,280 +207
Mar14 130701 862.00 871.75 862.00 867.50 +3.50 1,012 16,447 +176
Apr14 130701 862.75 866.25 860.25 864.25 +3.75 491 10,204 +118
Total Volume and Open Interest 227,357 618,007 -11,951
Ethanol(CBOT)
Jul13 130701 2.440 2.445 2.390 2.410 -0.043 188 362 -131
Aug13 130701 2.352 2.362 2.315 2.323 -0.030 654 1,851 +84
Sep13 130701 2.214 2.230 2.177 2.180 -0.037 199 2,407 +7
Oct13 130701 2.033 2.044 2.000 2.005 -0.038 462 1,497 +5
Nov13 130701 1.959 1.959 1.915 1.926 -0.038 107 871 +16
Dec13 130701 1.910 1.911 1.882 1.885 -0.039 54 1,529 +18
Jan14 130701 1.886 1.886 1.875 1.875 -0.039 12 545 +0
Feb14 130701 1.868 1.868 1.868 1.868 -0.038 0 64 +0
Total Volume and Open Interest 1,676 9,188 -1
WTI Crude Oil(ICE)
Aug13 130701 96.53 98.27 96.07 97.99 +1.43 47,736 90,004 +2,248
Sep13 130701 96.18 98.10 96.01 97.88 +1.44 26,881 68,312 -94
Oct13 130701 96.49 97.34 96.33 97.02 +1.21 16,455 37,174 +2,018
Nov13 130701 95.65 96.57 95.65 96.23 +1.13 6,502 24,212 +82
Dec13 130701 94.06 95.80 94.05 95.46 +1.08 21,315 121,593 +2,264
Jan14 130701 94.67 94.93 94.19 94.68 +1.04 2,426 15,849 +20
Feb14 130701 93.93 94.14 93.65 93.91 +0.98 898 6,862 -32
Mar14 130701 93.40 93.49 93.10 93.22 +0.95 733 9,828 -119
Apr14 130701 92.75 92.85 92.50 92.57 +0.92 362 7,558 +14
May14 130701 92.05 92.05 92.05 92.05 +0.88 311 4,745 +51
Jun14 130701 91.56 91.91 91.30 91.60 +0.86 1,697 29,755 +125
Jul14 130701 91.09 91.09 91.09 91.09 +0.83 48 5,246 -1
Aug14 130701 90.57 90.57 90.57 90.57 +0.79 26 3,263 +10
Sep14 130701 90.07 90.07 90.07 90.07 +0.75 115 10,139 +4
Oct14 130701 89.62 89.62 89.62 89.62 +0.71 23 3,869 -1
Nov14 130701 89.21 89.21 89.21 89.21 +0.67 12 4,085 -1
Total Volume and Open Interest 131,607 565,884 +7,209
US Dollar Index(ICE)
Sep13 130701 83.410 83.470 83.175 83.253 -0.122 30,547 51,289 -1,247
Dec13 130701 83.620 83.620 83.473 83.473 -0.122 30 569 +0
Mar14 130701 83.692 83.692 83.692 83.692 -0.123      
Total Volume and Open Interest 30,577 51,858 -1,247
Australian Dollar(CME)
Sep13 130701 90.85 92.03 90.71 91.79 +0.72 110,729 179,491 +4,664
Dec13 130701 90.18 91.37 90.18 91.23 +0.72 56 419 +4
Mar14 130701 90.74 90.74 89.99 90.69 +0.70 0 73 +0
Total Volume and Open Interest 110,785 179,985 +4,668
British Pound(CME)
Sep13 130701 152.04 152.42 151.75 151.99 -0.05 120,082 122,824 +280
Dec13 130701 152.08 152.14 151.91 151.91 -0.05 29 322 +14
Mar14 130701 151.84 151.89 151.84 151.84 -0.05 0 355 +0
Total Volume and Open Interest 120,111 123,682 +294
Canadian Dollar(CME)
Sep13 130701 94.87 95.18 94.75 95.04 unch 75,260 112,398 +5,352
Dec13 130701 94.68 94.93 94.64 94.84 unch 351 5,047 +38
Mar14 130701 94.46 94.66 94.46 94.64 unch 54 660 +38
Jun14 130701 94.20 94.44 94.20 94.43 -0.01 72 269 +37
Total Volume and Open Interest 75,737 118,391 +5,465
Japanese Yen(CME)
Sep13 130701 100.85 100.87 100.16 100.31 -0.56 141,814 163,464 +6,064
Dec13 130701 100.71 100.94 100.33 100.38 -0.56 76 1,389 -9
Mar14 130701 100.53 101.06 100.50 100.50 -0.56 3 36 +0
Total Volume and Open Interest 141,893 164,921 +6,055
Swiss Franc(CME)
Sep13 130701 105.90 106.04 105.29 105.80 -0.24 28,804 30,565 -834
Dec13 130701 105.95 106.16 105.68 105.92 -0.24 4 29 +0
Mar14 130701 106.04 106.29 106.04 106.04 -0.25      
Total Volume and Open Interest 28,808 30,594 -834
EuroFX(CME)
Sep13 130701 130.14 130.72 130.09 130.63 +0.40 231,530 200,611 -2,799
Dec13 130701 130.16 130.77 130.16 130.69 +0.40 329 1,399 +42
Mar14 130701 130.40 130.80 130.36 130.76 +0.40 10 37 +0
Total Volume and Open Interest 231,869 202,068 -2,757
Mexican Peso(CME)
Jul13 130701 772.50 772.50 770.50 772.50 +2.00 0 1 +0
Aug13 130701 770.75 770.75 768.75 770.75 +2.00      
Total Volume and Open Interest 35,566 67,570 -809
Brazilian Real(CME)
Aug13 130701 445.70 447.95 443.75 446.00 -0.35 573 3,513 +380
Sep13 130701 442.20 444.90 441.15 443.10 -0.35 416 8,116 -288
Oct13 130701 440.70 440.80 440.70 440.70 -0.10      
Nov13 130701 437.95 438.15 437.95 437.95 -0.20 0 9,232 +0
Total Volume and Open Interest 1,454 32,225 -225
30-Year T-Bonds(CBOT)
Sep13 130701 135~210 136~010 134~280 135~240 -0~030 324,068 550,453 -43
Dec13 130701 134~010 134~150 133~250 134~100 -0~020 112 169 +20
Mar14 130701 134~100 134~120 134~100 134~100 -0~020      
Total Volume and Open Interest 324,180 550,622 -23
10-Year T-Notes(CBOT)
Sep13 130701 126~120 126~220 125~310 126~170 -0~010 1,308,690 2,101,610 +12,761
Dec13 130701 125~190 125~190 125~190 125~190 -0~010 8 15 +2
Mar14 130701 125~190 125~190 125~190 125~190 -0~010      
Total Volume and Open Interest 1,308,698 2,101,625 +12,763
5-Year T-Notes(CBOT)
Sep13 130701 120~300 121~034 120~226 121~002 -0~012 744,825 1,529,479 +11,111
Dec13 130701 120~064 120~094 120~064 120~064 -0~030      
Total Volume and Open Interest 744,917 1,531,232 +11,111
2 Year T-Notes(CBOT)
Sep13 130701 109~316 110~006 109~310 110~000 unch 178,125 778,100 +4,615
Dec13 130701 109~286 109~304 109~286 109~286 -0~016      
Mar14 130701 109~286 109~304 109~286 109~286 -0~016      
Total Volume and Open Interest 180,247 802,975 +3,658
Eurodollars(CME)
Sep13 130701 99.690 99.690 99.680 99.685 unch 99,017 781,076 +8,238
Dec13 130701 99.625 99.665 99.615 99.625 unch 127,804 807,923 -554
Mar14 130701 99.565 99.580 99.550 99.570 unch 141,712 738,861 -9,408
Jun14 130701 99.505 99.525 99.485 99.510 unch 184,366 713,579 -4,534
Sep14 130701 99.430 99.450 99.400 99.435 unch 201,220 702,303 +10,876
Dec14 130701 99.320 99.340 99.285 99.325 unch 270,043 714,310 +10,215
Mar15 130701 99.170 99.195 99.125 99.180 +0.005 193,655 552,311 +5,255
Jun15 130701 98.980 99.010 98.925 98.990 +0.005 178,317 670,721 +6,209
Sep15 130701 98.750 98.780 98.685 98.765 +0.010 182,120 513,067 -5,638
Dec15 130701 98.485 98.525 98.425 98.505 +0.005 193,671 573,472 +558
Mar16 130701 98.225 98.255 98.150 98.235 unch 154,085 413,420 +9,169
Jun16 130701 97.950 97.985 97.880 97.965 -0.010 198,776 317,589 +6,847
Sep16 130701 97.705 97.730 97.620 97.705 -0.015 125,801 287,922 -2,180
Dec16 130701 97.475 97.490 97.390 97.470 -0.020 95,182 169,348 +4,331
Mar17 130701 97.270 97.280 97.180 97.260 -0.025 68,152 197,515 +3,975
Jun17 130701 97.065 97.080 96.975 97.055 -0.030 62,211 151,971 +1,261
Sep17 130701 96.885 96.900 96.795 96.870 -0.035 33,695 110,013 -654
Dec17 130701 96.715 96.715 96.625 96.695 -0.040 34,417 125,505 +1,415
Total Volume and Open Interest 2,606,040 8,796,737 +50,597
Ultra T-Bond(CBOT)
Sep13 130701 147~03 147~28 145~27 147~15 +0~05 69,204 376,690 +1,412
Dec13 130701 147~05 147~05 147~00 147~05 +0~05 0 1 +0
Mar14 130701 147~05 147~05 147~00 147~05 +0~05      
Total Volume and Open Interest 69,204 376,691 +1,412
30 Day Federal Funds(CBOT)
Jul13 130701 99.893 99.897 99.890 99.895 +0.005 3,100 39,940 +928
Aug13 130701 99.885 99.895 99.885 99.890 +0.005 1,249 30,816 +205
Sep13 130701 99.880 99.885 99.875 99.880 +0.005 1,181 24,112 +213
Oct13 130701 99.870 99.875 99.865 99.875 +0.005 674 14,426 +305
Nov13 130701 99.860 99.865 99.855 99.865 +0.005 865 16,335 -156
Dec13 130701 99.850 99.855 99.845 99.855 +0.005 1,204 18,164 +197
Total Volume and Open Interest 19,476 344,051 +1,247
3-Mth Euro-Yen(CME)
Sep13 130701 99.765 99.765 99.765 99.765 unch      
Dec13 130701 99.765 99.765 99.765 99.765 unch      
Mar14 130701 99.747 99.747 99.747 99.747 unch      
Jun14 130701 99.747 99.747 99.747 99.747 unch      
Sep14 130701 99.755 99.755 99.755 99.755 unch      
Dec14 130701 99.750 99.750 99.750 99.750 unch      
Mar15 130701 99.630 99.630 99.630 99.630 unch      
Jun15 130701 99.490 99.490 99.490 99.490 unch      
Sep15 130701 99.350 99.350 99.350 99.350 unch      
Dec15 130701 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130701 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130701 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130701 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130701 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130701 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130701 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130701 99.63 99.63 99.63 99.63 unch      
Jun15 130701 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130701 142.52 142.57 142.18 142.20 -0.41 2,075 15,868 -1,332
Dec13 130701 138.44 138.44 138.44 138.44 -0.41      
Mar14 130701 136.35 136.35 136.35 136.35 -0.41      
Total Volume and Open Interest 2,075 15,868 -1,332
Euro-Bund(EUREX)
Sep13 130701 141.30 141.67 141.00 141.59 +0.07 707,737 875,117 +6,555
Dec13 130701 139.32 139.71 139.15 139.71 +0.08 99 298 -4
Mar14 130701 139.71 139.71 139.71 139.71 +0.08      
Total Volume and Open Interest 707,836 875,415 +6,551
Euro-Bobl(EUREX)
Sep13 130701 125.10 125.24 124.92 125.21 +0.01 450,244 795,325 +9,720
Dec13 130701 123.50 123.50 123.50 123.50 +0.01 0 1,200 +0
Mar14 130701 123.50 123.50 123.50 123.50 +0.01      
Total Volume and Open Interest 450,244 796,525 +9,720
3-Mth Euribor(EUREX)
Sep13 130701 99.720 99.720 99.720 99.720 -0.010 58 1,976 +0
Dec13 130701 99.640 99.640 99.640 99.640 -0.020 800 1,682 -303
Mar14 130701 99.565 99.565 99.565 99.565 -0.020 500 1,185 +7
Total Volume and Open Interest 1,403 20,054 -308
Long Gilt(LIFFE)
Sep13 130701 111~29 112~06 111~11 112~04 +0~07 176,900 285,862 -4,139
Dec13 130701 112~04 112~04 112~04 112~04 +0~07      
Total Volume and Open Interest 176,900 285,862 -4,139
3-Mth Short Sterling(LIFFE)
Sep13 130701 99.45 99.46 99.44 99.45 +0.01 34,515 269,020 -680
Dec13 130701 99.38 99.39 99.37 99.38 unch 80,276 308,940 -3,456
Mar14 130701 99.32 99.33 99.30 99.32 unch 106,331 287,641 -7,037
Jun14 130701 99.27 99.27 99.23 99.26 -0.01 88,881 285,153 +4,537
Sep14 130701 99.21 99.21 99.15 99.19 -0.01 102,162 254,646 +5,548
Dec14 130701 99.14 99.14 99.08 99.12 -0.02 112,002 290,904 +3,305
Total Volume and Open Interest 924,295 2,423,050 +7,021
3-Mth Euribor(LIFFE)
Sep13 130701 99.730 99.750 99.710 99.720 -0.010 97,647 469,295 -26,429
Dec13 130701 99.650 99.665 99.630 99.640 -0.020 100,529 633,171 +4,133
Mar14 130701 99.580 99.590 99.550 99.565 -0.020 104,334 414,081 -2,037
Total Volume and Open Interest 928,996 4,137,577 -70,102
3-Mth Aus T-Bills(SFE)
Sep13 130701 97.34 97.36 97.31 97.34 unch 27,132 213,991 -2,118
Dec13 130701 97.43 97.46 97.39 97.41 -0.03 34,826 218,308 +963
Mar14 130701 97.39 97.42 97.35 97.36 -0.04 20,405 163,944 -2,864
Jun14 130701 97.28 97.30 97.22 97.23 -0.05 13,001 98,595 -4,965
Sep14 130701 97.09 97.12 97.04 97.04 -0.06 8,890 76,316 +1,836
Dec14 130701 96.89 96.93 96.85 96.85 -0.05 13,579 68,622 +2,811
Mar15 130701 96.71 96.76 96.66 96.67 -0.05 3,636 41,001 +983
Jun15 130701 96.54 96.56 96.50 96.50 -0.05 2,205 11,817 +652
Sep15 130701 96.39 96.39 96.36 96.36 -0.04 47 928 -18
Dec15 130701 96.23 96.23 96.23 96.23 -0.03 43 568 +40
Total Volume and Open Interest 123,765 894,281 -2,680
10-Year Aus T-Bonds(SFE)
Sep13 130701 96.22 96.24 96.16 96.17 -0.06 67,260 435,004 -4,899
Dec13 130701 96.20 96.20 96.20 96.20 -0.06      
Total Volume and Open Interest 67,260 435,004 -4,899
3-Year Aus T-Bonds(SFE)
Sep13 130701 97.22 97.24 97.15 97.16 -0.06 173,260 481,426 -31,717
Dec13 130701 97.20 97.20 97.20 97.20 -0.06      
Total Volume and Open Interest 173,260 481,426 -31,717
Gold(CMX)
Aug13 130701 1232.9 1261.7 1224.1 1255.7 +32.0 261,390 221,260 +6,938
Oct13 130701 1235.8 1260.5 1225.8 1256.9 +32.1 6,781 17,644 +1,694
Dec13 130701 1236.4 1263.1 1226.7 1258.0 +32.1 19,932 78,339 -3,287
Feb14 130701 1236.9 1260.2 1236.0 1259.2 +32.2 571 17,848 +42
Apr14 130701 1238.6 1260.3 1238.6 1260.3 +32.2 383 7,879 -249
Jun14 130701 1246.3 1261.5 1246.0 1261.5 +32.2 679 11,313 -2
Aug14 130701 1243.3 1262.8 1242.6 1262.8 +32.2 187 1,352 -71
Oct14 130701 1264.3 1264.3 1264.3 1264.3 +32.3 50 847 +21
Dec14 130701 1237.8 1267.0 1237.8 1265.9 +32.3 556 12,504 -47
Feb15 130701 1267.7 1267.7 1267.7 1267.7 +32.3 0 11 +0
Apr15 130701 1269.6 1269.6 1269.6 1269.6 +32.3      
Jun15 130701 1271.6 1271.6 1271.6 1271.6 +32.3 27 8,995 -2
Total Volume and Open Interest 291,434 399,475 +5,240
Silver(CMX)
Jul13 130701 1948.5 2006.0 1936.5 1956.0 +10.9 19,460 3,656 -2,757
Sep13 130701 1950.0 2007.5 1936.0 1957.8 +10.8 61,659 81,894 +3,897
Dec13 130701 1959.0 2010.5 1945.0 1962.9 +11.0 4,721 26,410 +917
Mar14 130701 1960.5 1968.1 1956.5 1968.1 +10.9 669 3,115 -375
May14 130701 1981.5 1981.5 1971.2 1971.2 +10.9 107 3,992 -19
Jul14 130701 1978.5 1978.5 1974.4 1974.4 +10.9 588 3,410 -483
Sep14 130701 1977.6 1977.6 1977.6 1977.6 +11.0 0 998 +0
Total Volume and Open Interest 88,535 139,178 +954
Platinum(NYMEX)
Jul13 130701 1338.6 1383.4 1332.9 1379.2 +42.3 5,052 1,009 -3,469
Oct13 130701 1340.8 1387.9 1335.0 1382.5 +42.6 15,992 58,953 +2,287
Jan14 130701 1340.0 1387.4 1340.0 1384.8 +42.8 42 1,190 +2
Apr14 130701 1347.3 1386.4 1347.3 1386.4 +42.8 0 5 +0
Total Volume and Open Interest 21,100 61,164 -1,184
Palladium(NYMEX)
Sep13 130701 658.25 689.45 658.25 686.70 +26.00 7,323 31,067 -1,163
Dec13 130701 674.10 688.75 674.10 688.05 +26.05 403 2,406 +369
Mar14 130701 689.05 689.05 689.05 689.05 +26.05 1 115 +0
Total Volume and Open Interest 7,728 33,595 -793
Copper(CMX)
Jul13 130701 303.20 316.10 303.20 315.50 +10.45 18,959 6,135 -5,921
Sep13 130701 304.50 317.45 303.30 315.70 +9.95 59,275 115,892 +4,076
Dec13 130701 305.40 318.50 305.40 316.80 +9.70 1,585 27,180 -95
Mar14 130701 312.75 318.90 312.75 318.00 +9.45 562 9,325 +220
May14 130701 314.30 318.95 314.30 318.95 +9.30 121 1,728 +39
Total Volume and Open Interest 81,300 172,868 -1,632
DJIA Index(CBOT)
Sep13 130701 14850 15000 14816 14882 +58 212 6,548 -51
Dec13 130701 14805 14805 14805 14805 +58 0 2 +0
Mar14 130701 14710 14710 14710 14710 +58      
Jun14 130701 14641 14641 14641 14641 +58      
Total Volume and Open Interest 212 6,550 -51
E-mini DJIA Index(CBOT)
Sep13 130701 14833 15012 14791 14882 +58 143,042 95,165 +3,523
Dec13 130701 14760 14912 14760 14805 +58 101 196 -14
Mar14 130701 14710 14710 14710 14710 +58 0 2 +0
Jun14 130701 14641 14641 14641 14641 +58      
Total Volume and Open Interest 143,143 95,363 +3,509
S & P 500(CME)
Sep13 130701 1599.90 1620.30 1593.50 1606.70 +7.40 10,186 153,925 +197
Dec13 130701 1600.40 1612.00 1600.40 1600.40 +7.40 2 2,944 +1
Mar14 130701 1594.00 1605.60 1594.00 1594.00 +7.40 0 11 +0
Jun14 130701 1587.00 1598.60 1587.00 1587.00 +7.40      
Total Volume and Open Interest 10,188 156,880 +198
S & P 500 E-Mini(Globex)
Sep13 130701 1600.25 1620.50 1593.25 1606.75 +7.50 1,601,032 2,660,253 +2,709
Dec13 130701 1594.25 1614.00 1586.50 1600.50 +7.50 6,848 14,313 +414
Total Volume and Open Interest 1,607,914 2,676,207 +3,131
NASDAQ 100(CME)
Sep13 130701 2905.50 2947.00 2894.80 2917.00 +15.70 203 3,894 +13
Dec13 130701 2910.50 2930.00 2910.50 2910.50 +15.70      
Mar14 130701 2904.30 2904.30 2888.50 2904.30 +15.80      
Total Volume and Open Interest 203 3,894 +13
NASDAQ 100 E-Mini(Globex)
Sep13 130701 2902.80 2946.80 2894.30 2917.00 +15.70 173,476 293,393 -861
Dec13 130701 2887.00 2933.00 2887.00 2910.50 +15.70 13 27 +8
Total Volume and Open Interest 173,489 293,507 -853
S & P Midcap 400(CME)
Sep13 130701 1173.00 1176.00 1167.50 1169.70 +11.80 0 332 +0
Dec13 130701 1167.70 1167.70 1155.90 1167.70 +11.80      
Mar14 130701 1165.70 1165.70 1153.90 1165.70 +11.80      
Total Volume and Open Interest 0 332 +0
Volatility Index(CBOE)
Jul13 130701 17.65 17.80 16.95 17.65 -0.40 66,605 109,558 +1,066
Aug13 130701 18.65 18.70 18.00 18.45 -0.45 38,722 64,005 +1,599
Sep13 130701 19.65 19.65 18.95 19.40 -0.45 17,645 38,738 -465
Oct13 130701 20.20 20.21 19.64 20.00 -0.35 9,161 26,646 +32
Total Volume and Open Interest 146,668 301,086 +1,292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130701 13830 14170 13695 14055 +215 18,800 56,714 -1,026
Dec13 130701 13750 14145 13750 14145 +215 8 17 +8
Total Volume and Open Interest 18,808 56,733 -1,018
Nikkei 225(SGX)
Sep13 130701 13680 13880 13565 13880 +255 152,158 210,371 +4,926
Dec13 130701 13650 13815 13530 13815 +255 1,009 32,165 +9
Mar14 130701 13805 13805 13805 13805 +255 4 25 +4
Total Volume and Open Interest 154,997 277,304 +4,914
CAC 40(EURONEXT)
Jul13 130701 3729.5 3784.0 3720.5 3763.5 +29.0 111,896 302,060 -18,732
Aug13 130701 3739.5 3783.0 3722.0 3763.5 +29.0 69 1,880 +242
Sep13 130701 3739.5 3774.0 3728.5 3764.0 +29.0 805 27,034 +1,433
Total Volume and Open Interest 112,770 331,010 -17,057
Hang Seng Index(HKFE)
Jul13 130628 20588 20806 20452 20729 +284 83,915 110,581 +35,438
Aug13 130628 20500 20750 20422 20687        
Sep13 130628 20371 20667 20349 20608 +277 2,005 3,807 +770
Total Volume and Open Interest 218,131 197,962 +5,460
DAX(EUREX)
Sep13 130701 7955.5 8028.5 7892.5 7981.5 +15.0 94,084 133,121 +1,013
Dec13 130701 8010.0 8031.5 7912.5 7988.5 +15.0 177 2,378 +100
Mar14 130701 7997.0 8028.0 7966.0 7999.0 +15.0 26 71 +24
Total Volume and Open Interest 94,287 135,570 +1,137
FT-SE 100(EURONEXT)
Sep13 130701 6164.50 6270.00 6154.50 6251.00 +89.50 112,989 606,538 -4,317
Dec13 130701 6194.50 6224.00 6192.00 6224.00 +88.50 32 1,104 +65
Mar14 130701 6174.50 6174.50 6174.50 6174.50 +86.00      
Total Volume and Open Interest 113,021 607,642 -4,252
SPI 200(SFE)
Sep13 130701 4781.0 4789.0 4663.0 4688.0 -81.0 30,381 247,622 +1,817
Dec13 130701 4688.0 4697.0 4678.0 4684.0 -81.0 37 3,344 -5
Mar14 130701 4672.0 4672.0 4648.0 4648.0 -83.0 53 3,242 +25
Total Volume and Open Interest 30,505 254,641 +1,841
FTSE MIB(ISE)
Sep13 130701 15380.00 15560.00 15215.00 15442.00 +180.00 20,346 33,714 -843
Dec13 130701 15300.00 15480.00 15180.00 15362.00 +185.00 13 148 +1
Mar14 130701 15351.00 15351.00 15351.00 15351.00 +185.00      
Total Volume and Open Interest 20,359 33,862 -842
KOSPI 200(KFE)
Sep13 130701 242.15 242.95 239.95 242.30 +0.30 240,490 111,602 +1,388
Dec13 130701 242.00 244.15 242.00 243.70 +0.25 76 904 -17
Mar14 130701 242.80 242.80 242.80 242.80 +0.25 1 387 +0
Total Volume and Open Interest 240,567 113,015 +1,371
GSCI(CME)
Jul13 130701 615.00 618.25 614.25 615.25 +5.30 172 9,394 +0
Aug13 130701 613.75 616.75 608.45 613.75 +5.25 25 186 +25
Sep13 130701 609.50 611.25 604.45 609.50 +5.00 1 0 -1
Total Volume and Open Interest 198 9,580 +24
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!