Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130702 1570.75 1584.75 1565.00 1573.00 +2.50 17,119 10,161 -4,799
Aug13 130702 1435.25 1445.00 1430.25 1433.50 -2.75 34,506 56,192 +413
Sep13 130702 1294.00 1305.25 1290.00 1293.75 -2.50 5,114 18,877 +587
Nov13 130702 1243.00 1252.50 1235.00 1242.50 -0.75 115,863 348,942 -9,588
Jan14 130702 1248.00 1257.75 1242.00 1248.50 -0.75 10,337 36,816 +2,472
Mar14 130702 1249.75 1260.25 1244.25 1250.25 -0.25 4,015 18,017 -13
May14 130702 1245.00 1257.50 1245.00 1248.25 -1.25 3,323 21,837 +838
Jul14 130702 1263.75 1263.75 1252.25 1253.75 -1.50 1,417 8,934 -155
Aug14 130702 1244.75 1246.25 1244.75 1244.75 -1.50 0 63 +0
Sep14 130702 1228.75 1230.25 1228.75 1228.75 -1.50 0 20 +0
Nov14 130702 1223.50 1234.25 1222.00 1227.00 +0.25 1,083 11,635 -146
Jan15 130702 1230.75 1230.75 1230.25 1230.75 +0.50 6 37 +6
Mar15 130702 1227.00 1227.00 1226.50 1227.00 +0.50 0 4 +0
May15 130702 1224.00 1224.00 1223.50 1224.00 +0.50      
Total Volume and Open Interest 192,785 531,866 -10,385
Soybean Meal(CBOT)
Jul13 130702 485.00 490.90 484.00 487.00 +2.20 11,089 11,063 -4,594
Aug13 130702 432.50 438.60 431.00 432.90 unch 28,779 57,395 +365
Sep13 130702 394.80 399.80 393.40 395.30 +0.10 8,553 30,641 -695
Oct13 130702 368.30 372.70 366.70 368.70 unch 3,577 18,861 +255
Dec13 130702 366.00 370.00 363.50 365.90 -0.10 50,258 158,450 -837
Jan14 130702 365.00 371.30 365.00 367.10 -0.20 2,200 9,050 -45
Mar14 130702 368.90 372.00 367.50 368.80 +0.50 1,370 7,045 +61
May14 130702 370.60 371.00 367.60 368.20 +0.30 808 5,198 -5
Jul14 130702 372.10 373.00 369.40 370.50 +0.80 272 2,322 -8
Aug14 130702 372.50 372.50 369.00 369.80 +0.80 8 87 +4
Total Volume and Open Interest 106,923 300,833 -5,501
Soybean Oil(CBOT)
Jul13 130702 46.96 47.00 46.60 46.92 +0.07 8,330 7,517 -2,284
Aug13 130702 46.85 47.00 46.50 46.83 +0.01 30,379 82,410 -2,326
Sep13 130702 46.48 46.64 46.06 46.40 -0.01 7,914 27,186 +523
Oct13 130702 46.03 46.20 45.57 45.95 unch 5,531 19,110 +91
Dec13 130702 45.73 45.96 45.26 45.62 -0.06 47,561 161,328 +1,382
Jan14 130702 45.66 45.92 45.22 45.57 -0.09 2,224 18,665 +586
Mar14 130702 46.02 46.02 45.34 45.67 -0.10 1,296 8,800 -182
May14 130702 45.77 45.89 45.49 45.75 -0.14 927 4,721 -24
Jul14 130702 46.28 46.28 45.75 45.88 -0.14 564 5,443 +160
Aug14 130702 45.87 46.01 45.87 45.87 -0.14 21 706 +5
Total Volume and Open Interest 104,896 338,361 -1,961
Canola(WCE)
Jul13 130702 598.0 611.0 598.0 600.3 -9.5 3,275 856 -1,655
Nov13 130702 534.8 540.5 531.0 536.9 +2.1 15,026 102,761 +2,042
Jan14 130702 535.8 544.1 535.3 541.9 +3.1 968 8,909 +81
Mar14 130702 542.0 545.5 541.8 545.3 +5.3 126 1,507 +70
May14 130702 538.4 545.2 538.4 545.2 +6.3 1 672 +0
Total Volume and Open Interest 19,397 114,723 +539
Corn(CBOT)
Jul13 130702 652.50 678.50 651.00 672.75 +17.25 37,861 22,555 -13,110
Sep13 130702 532.00 535.25 527.25 533.00 +1.50 128,001 352,758 -1,528
Dec13 130702 501.25 506.25 496.50 502.75 +1.50 232,477 521,991 -456
Mar14 130702 513.00 517.75 508.25 514.75 +1.75 25,181 68,543 -609
May14 130702 520.75 525.25 516.25 522.50 +1.75 7,166 19,765 +1,002
Jul14 130702 528.00 532.50 524.00 529.50 +1.50 7,090 37,044 -426
Sep14 130702 527.25 530.75 523.50 528.50 +1.25 756 5,968 +226
Dec14 130702 528.50 532.00 523.75 528.75 +0.25 5,119 60,687 +432
Mar15 130702 538.00 538.00 531.25 535.75 +0.25 45 1,317 +25
May15 130702 539.00 539.00 538.75 539.00 +0.25 2 62 -1
Total Volume and Open Interest 443,821 1,094,706 -14,412
Wheat(CBOT)
Jul13 130702 647.25 658.00 644.75 649.50 +3.75 7,568 4,838 -1,854
Sep13 130702 656.25 668.00 652.25 658.25 +3.25 67,076 188,788 +2,792
Dec13 130702 671.00 682.00 666.25 671.25 +2.00 34,528 134,692 -1,340
Mar14 130702 683.50 695.00 680.00 685.00 +2.25 8,081 22,901 +93
May14 130702 695.25 704.00 690.25 694.25 +1.25 583 3,523 +21
Jul14 130702 700.00 709.75 696.75 700.75 +1.25 1,806 22,306 +272
Total Volume and Open Interest 120,209 387,073 +105
Wheat(KCBT)
Jul13 130702 676.00 682.75 673.00 674.00 -2.75 1,565 2,157 -530
Sep13 130702 690.75 702.00 689.25 690.75 unch 16,945 81,402 +340
Dec13 130702 712.50 723.00 711.00 712.25 +0.75 5,373 37,832 +1,541
Mar14 130702 726.00 736.75 725.00 726.50 +0.75 538 5,563 -50
May14 130702 735.00 740.50 732.75 734.00 +0.50 255 1,257 -45
Jul14 130702 736.00 744.00 734.75 737.00 +1.25 195 6,154 -43
Total Volume and Open Interest 24,896 134,692 +1,220
Wheat(MGE)
Jul13 130702 775.00 775.00 756.50 757.00 -21.50 164 633 -38
Sep13 130702 771.00 780.25 770.00 770.75 -0.75 3,499 19,371 +576
Dec13 130702 781.00 788.00 779.00 779.75 +0.50 1,392 10,174 +397
Mar14 130702 795.00 801.25 793.50 794.75 +1.50 398 2,380 +228
May14 130702 800.25 805.00 800.25 802.75 +3.25 89 472 +30
Total Volume and Open Interest 5,570 33,229 +1,212
Oats(CBOT)
Jul13 130702 392.00 395.25 390.00 390.25 -5.00 134 173 -119
Sep13 130702 357.00 357.25 350.00 351.25 -5.25 197 2,065 +64
Dec13 130702 344.00 344.00 333.00 335.25 -7.50 642 7,770 -105
Mar14 130702 341.75 346.00 341.25 341.25 -4.75 5 175 +4
Total Volume and Open Interest 978 10,184 -156
Rough Rice(CBOT)
Jul13 130702 15.65 15.74 15.46 15.46 -0.29 88 673 -396
Sep13 130702 15.44 15.44 15.26 15.30 -0.15 643 7,044 -14
Nov13 130702 15.65 15.68 15.51 15.55 -0.13 120 1,925 -10
Jan14 130702 15.82 15.82 15.72 15.72 -0.10 19 83 +8
Total Volume and Open Interest 870 9,731 -412
Live Cattle(CME)
Aug13 130702 122.285 122.635 121.680 121.900 -0.280 26,368 116,586 -6,668
Oct13 130702 126.150 126.500 125.550 125.930 -0.205 12,410 65,584 +2,691
Dec13 130702 128.100 128.500 127.500 127.730 -0.345 9,785 52,922 +1,182
Feb14 130702 129.200 129.500 128.575 128.935 -0.265 1,909 18,626 +347
Apr14 130702 130.050 130.400 129.500 129.935 -0.115 2,128 11,576 +812
Jun14 130702 125.600 126.000 125.035 125.250 -0.350 280 2,472 +159
Total Volume and Open Interest 52,880 267,766 -2,092
Feeder Cattle(CME)
Aug13 130702 151.000 151.785 150.485 150.900 -0.335 4,616 20,237 -357
Sep13 130702 153.235 153.850 152.650 153.325 unch 1,355 4,357 +277
Oct13 130702 154.850 155.400 154.285 154.900 +0.050 1,079 3,497 -31
Nov13 130702 156.130 156.600 155.550 156.285 +0.250 459 2,471 +42
Jan14 130702 156.750 157.000 156.235 156.535 -0.040 275 1,332 +39
Mar14 130702 157.750 157.750 156.985 157.500 +0.250 93 225 +52
Apr14 130702 157.880 158.150 157.250 157.750 +0.500 59 96 +45
Total Volume and Open Interest 7,963 32,323 +87
Lean Hogs(CME)
Jul13 130702 101.000 101.400 100.430 101.000 -0.080 7,763 19,128 -1,930
Aug13 130702 96.900 97.200 95.950 96.635 -0.365 27,224 100,050 -7,050
Oct13 130702 85.750 85.850 84.635 85.300 -0.500 11,298 64,610 +1,831
Dec13 130702 82.250 82.535 81.430 82.100 -0.400 8,574 57,969 +2,131
Feb14 130702 83.535 83.800 82.800 83.550 -0.150 2,897 21,799 +833
Apr14 130702 84.550 85.100 84.150 84.900 -0.050 2,067 17,575 +387
May14 130702 89.200 89.980 88.900 89.980 unch 60 537 +51
Jun14 130702 91.750 91.750 90.800 91.550 -0.200 932 7,528 +316
Total Volume and Open Interest 61,060 291,200 -3,324
Class III Milk(CME)
Jun13 130702 18.04 18.04 18.04 18.04 unch 13 3,329 -4
Jul13 130702 17.28 17.37 17.20 17.29 -0.08 296 4,171 -41
Aug13 130702 18.35 18.40 18.16 18.33 unch 336 3,797 +8
Sep13 130702 18.74 18.82 18.60 18.78 +0.04 243 3,248 +11
Oct13 130702 18.58 18.64 18.47 18.63 +0.04 92 2,233 +24
Total Volume and Open Interest 1,196 22,871 +104
Cocoa(ICE)
Jul13 130702 2203 2203 2203 2203 +2 19 145 -31
Sep13 130702 2164 2180 2149 2178 +19 13,118 77,238 -430
Dec13 130702 2177 2191 2159 2189 +21 3,147 41,455 +99
Mar14 130702 2180 2199 2167 2197 +20 5,208 38,751 +283
May14 130702 2181 2208 2181 2206 +19 125 12,548 -5
Jul14 130702 2198 2221 2198 2217 +20 11 4,699 +0
Sep14 130702 2204 2226 2204 2226 +20 8 3,367 -5
Total Volume and Open Interest 21,643 178,692 -87
Coffee "C"(ICE)
Jul13 130702 121.25 124.35 121.25 124.10 +2.90 40 193 -51
Sep13 130702 121.80 124.80 121.75 124.35 +2.75 11,298 98,705 -188
Dec13 130702 124.80 127.70 124.75 127.30 +2.65 2,428 29,489 +375
Mar14 130702 127.85 130.60 127.85 130.20 +2.65 921 12,223 +197
May14 130702 129.75 132.50 129.75 132.00 +2.60 405 5,306 +13
Jul14 130702 132.50 134.10 132.50 133.70 +2.55 122 2,167 +24
Total Volume and Open Interest 15,266 151,453 +405
Orange Juice(ICE)
Jul13 130702 131.00 135.40 131.00 134.05 +2.05 288 633 -356
Sep13 130702 130.20 133.95 129.00 132.40 +2.20 1,339 14,865 +105
Nov13 130702 131.40 134.15 131.20 132.85 +2.00 47 2,620 +25
Jan14 130702 134.25 134.75 132.55 134.10 +2.10 21 925 +13
Mar14 130702 135.00 135.15 133.75 135.15 +2.05 21 509 +19
May14 130702 134.70 134.70 134.70 134.70 +2.05 0 65 +0
Total Volume and Open Interest 1,716 19,637 -194
Sugar #11(ICE)
Oct13 130702 16.68 16.74 16.43 16.53 -0.16 53,458 493,216 -4,598
Mar14 130702 17.56 17.58 17.31 17.40 -0.16 19,149 164,888 +426
May14 130702 17.55 17.56 17.31 17.37 -0.16 8,215 44,277 +982
Jul14 130702 17.53 17.53 17.28 17.34 -0.17 5,509 59,949 +1,173
Oct14 130702 17.58 17.64 17.45 17.52 -0.16 2,682 33,579 +492
Mar15 130702 17.96 17.97 17.85 17.92 -0.14 525 15,205 +121
May15 130702 17.99 17.99 17.92 17.95 -0.12 83 2,483 +7
Jul15 130702 18.01 18.01 17.97 17.97 -0.12 77 3,006 +14
Total Volume and Open Interest 90,248 821,897 -8,725
London Cocoa(LCE)
Jul13 130702 1432 1453 1425 1451 +19 2,995 33,910 -4,421
Sep13 130702 1455 1475 1446 1474 +22 8,088 53,377 +1,193
Dec13 130702 1466 1485 1457 1483 +20 4,870 66,765 +883
Mar14 130702 1462 1483 1455 1481 +19 2,557 62,070 +76
May14 130702 1462 1485 1458 1482 +16 456 15,063 -49
Jul14 130702 1467 1488 1466 1488 +17 178 5,907 +25
Sep14 130702 1473 1493 1472 1493 +17 8 2,914 +3
Total Volume and Open Interest 19,159 241,557 -2,365
London Sugar(LCE)
Aug13 130702 500.70 502.00 495.10 495.60 -4.20 5,488 20,895 -2,608
Oct13 130702 481.80 482.20 476.30 477.50 -3.70 4,579 25,497 +1,816
Dec13 130702 479.50 479.60 473.90 475.60 -4.00 873 8,183 +118
Mar14 130702 480.50 481.10 475.90 477.00 -4.20 748 8,451 +143
May14 130702 482.80 482.80 480.10 480.70 -3.60 234 3,516 +28
Total Volume and Open Interest 12,053 69,521 -498
Cotton(ICE)
Jul13 130702 84.25 84.25 83.22 83.22 -1.07 102 1,848 -137
Oct13 130702 86.44 86.71 86.22 86.22 -0.70 17 269 -1
Dec13 130702 85.49 85.58 84.54 84.72 -0.82 10,226 137,968 -682
Mar14 130702 83.30 83.90 83.24 83.53 -0.29 1,100 10,902 +398
May14 130702 82.83 83.41 82.83 83.17 -0.16 107 1,477 +56
Jul14 130702 82.41 82.90 82.34 82.69 -0.23 120 2,661 +24
Total Volume and Open Interest 11,687 156,479 -332
Lumber(CME)
Jul13 130702 294.7 296.5 290.6 295.2 +1.0 302 1,610 -4
Sep13 130702 297.2 299.3 292.8 297.9 +1.6 396 4,257 -13
Nov13 130702 296.0 298.0 294.5 297.5 +2.3 26 696 -9
Jan14 130702 307.2 307.2 306.8 307.2 +0.1 0 43 +0
Total Volume and Open Interest 724 6,627 -26
Crude Oil(NYM)
Aug13 130702 98.06 99.87 97.78 99.60 +1.61 247,607 270,557 -9,799
Sep13 130702 97.93 99.68 97.66 99.42 +1.54 89,190 239,794 +7,768
Oct13 130702 97.03 98.49 96.81 98.38 +1.36 48,007 115,461 -1,256
Nov13 130702 96.13 97.50 95.99 97.41 +1.18 20,298 71,916 +1,475
Dec13 130702 95.38 96.54 95.20 96.48 +1.02 69,114 230,813 -2,956
Jan14 130702 94.61 95.61 94.43 95.55 +0.87 8,497 62,341 -1,022
Feb14 130702 93.97 94.75 93.66 94.69 +0.78 3,477 29,275 +229
Mar14 130702 93.49 93.94 92.97 93.94 +0.72 7,292 46,837 +777
Apr14 130702 92.85 93.29 92.38 93.26 +0.69 2,279 27,123 +539
May14 130702 92.08 92.80 92.08 92.73 +0.68 3,081 27,576 +668
Jun14 130702 91.44 92.28 91.37 92.26 +0.66 22,146 106,402 -74
Jul14 130702 91.74 91.74 91.74 91.74 +0.65 2,363 33,923 +668
Aug14 130702 91.21 91.21 91.21 91.21 +0.64 1,139 18,976 -120
Sep14 130702 90.09 90.70 90.09 90.70 +0.63 1,172 33,547 +69
Oct14 130702 90.24 90.24 90.24 90.24 +0.62 275 20,336 -4
Nov14 130702 89.83 89.83 89.83 89.83 +0.62 311 20,278 +22
Total Volume and Open Interest 565,994 1,817,684 -69
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130702 98.075 99.875 97.775 99.600 +1.600 5,219 1,541 -192
Sep13 130702 97.975 99.675 97.725 99.425 +1.550 199 690 +8
Oct13 130702 97.000 98.375 96.975 98.375 +1.350 22 422 +1
Nov13 130702 96.625 97.400 96.625 97.400 +1.175 11 30 +6
Dec13 130702 95.325 96.475 95.325 96.475 +1.025 6 66 +1
Jan14 130702 95.550 95.550 95.550 95.550 +0.875 1 2 -1
Feb14 130702 94.700 94.700 94.700 94.700 +0.800 0 6 +0
Mar14 130702 93.950 93.950 93.950 93.950 +0.725 0 8 +0
Apr14 130702 93.250 93.250 93.250 93.250 +0.675 1 1 +1
Total Volume and Open Interest 5,460 2,873 -176
Heating Oil(NYM)
Aug13 130702 287.77 290.88 286.88 290.14 +2.78 60,073 83,586 +2,186
Sep13 130702 288.22 291.31 287.60 290.57 +2.67 20,308 54,927 +186
Oct13 130702 288.50 291.62 288.36 290.99 +2.68 12,367 26,136 +1,013
Nov13 130702 288.47 291.75 288.47 291.35 +2.73 7,132 16,263 +90
Dec13 130702 288.89 292.20 288.71 291.66 +2.78 15,014 42,222 -300
Jan14 130702 290.08 292.24 289.96 292.12 +2.76 2,304 11,087 +621
Feb14 130702 290.28 292.16 290.28 292.16 +2.75 713 3,493 +93
Mar14 130702 289.26 291.30 289.26 291.30 +2.73 448 4,713 -33
Apr14 130702 288.70 289.69 288.69 289.69 +2.62 398 10,939 +90
May14 130702 287.48 288.19 287.44 288.19 +2.51 247 2,195 +6
Jun14 130702 285.46 286.89 285.46 286.89 +2.38 1,315 13,558 +271
Jul14 130702 286.19 286.19 286.19 286.19 +2.33 124 1,162 +11
Aug14 130702 285.70 285.70 285.62 285.62 +2.28 13 384 +10
Sep14 130702 285.16 285.16 285.16 285.16 +2.23 0 315 +0
Total Volume and Open Interest 120,682 279,436 -2,977
Gasoline(NYMEX)
Aug13 130702 274.36 278.94 274.13 278.33 +4.54 47,458 86,542 +1,365
Sep13 130702 272.76 276.68 272.25 276.34 +4.35 19,480 52,012 +1,542
Oct13 130702 260.80 264.62 260.80 264.37 +4.11 12,774 38,896 +679
Nov13 130702 258.78 261.79 258.55 261.67 +3.92 7,945 32,940 +131
Dec13 130702 257.22 260.08 256.93 260.02 +3.71 5,753 23,328 -248
Jan14 130702 256.64 259.54 256.64 259.54 +3.59 1,955 11,133 +453
Feb14 130702 258.51 260.08 258.50 259.95 +3.58 579 3,404 +60
Mar14 130702 260.47 261.13 259.44 261.13 +3.60 297 4,796 +69
Apr14 130702 275.56 276.98 275.16 276.98 +3.37 51 2,703 +10
May14 130702 274.61 275.98 274.46 275.98 +3.15 35 2,370 -4
Total Volume and Open Interest 96,732 261,472 -2,520
e-miNY RBOB Gasoline(NYM)
Aug13 130702 278.30 278.30 278.30 278.30 +4.50      
Sep13 130702 276.30 276.34 276.30 276.30 +4.30      
Oct13 130702 264.40 264.40 264.37 264.40 +4.10      
Nov13 130702 261.70 261.70 261.67 261.70 +3.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130702 3.590 3.667 3.567 3.654 +0.077 112,004 175,143 -3,585
Sep13 130702 3.585 3.662 3.565 3.651 +0.078 41,109 238,813 -1,817
Oct13 130702 3.598 3.678 3.581 3.666 +0.079 34,172 159,036 -5,356
Nov13 130702 3.660 3.746 3.659 3.738 +0.077 19,592 86,808 -842
Dec13 130702 3.825 3.905 3.825 3.900 +0.073 14,558 53,166 -1,643
Jan14 130702 3.901 3.984 3.897 3.977 +0.067 18,976 140,445 -92
Feb14 130702 3.958 3.979 3.911 3.979 +0.065 3,563 29,524 -255
Mar14 130702 3.875 3.945 3.872 3.944 +0.065 9,486 85,697 +1,187
Apr14 130702 3.790 3.865 3.790 3.860 +0.061 9,804 119,272 -143
May14 130702 3.834 3.875 3.826 3.875 +0.059 955 23,438 +12
Jun14 130702 3.859 3.909 3.859 3.909 +0.057 1,023 19,903 +88
Jul14 130702 3.895 3.946 3.895 3.946 +0.055 1,048 15,309 -184
Aug14 130702 3.910 3.962 3.910 3.962 +0.056 690 14,495 +240
Sep14 130702 3.942 3.964 3.940 3.964 +0.056 657 17,475 -107
Oct14 130702 3.934 3.985 3.927 3.984 +0.057 2,655 63,846 -82
Nov14 130702 4.025 4.063 4.025 4.063 +0.056 328 20,346 +113
Total Volume and Open Interest 272,742 1,393,134 -11,968
Brent Crude Oil(ICE)
Aug13 130702 102.92 104.12 102.91 104.00 +1.00 230,245 254,137 -6,976
Sep13 130702 102.49 103.58 102.40 103.48 +0.99 129,877 251,810 +14,721
Oct13 130702 102.04 103.05 101.89 102.94 +0.96 46,677 135,909 +7,066
Nov13 130702 101.72 102.58 101.47 102.52 +0.96 17,373 70,554 +267
Dec13 130702 101.18 102.24 101.07 102.14 +0.97 66,041 200,159 -2,001
Jan14 130702 101.20 101.81 100.80 101.77 +0.97 6,817 50,633 +190
Feb14 130702 100.64 101.44 100.47 101.39 +0.95 3,469 28,541 +373
Mar14 130702 100.45 101.08 100.10 101.00 +0.93 4,449 38,225 +278
Apr14 130702 99.90 100.66 99.77 100.62 +0.92 3,813 39,675 +107
May14 130702 99.95 100.24 99.95 100.24 +0.91 1,985 17,443 +69
Jun14 130702 99.10 99.96 98.96 99.86 +0.91 12,384 85,073 +6
Jul14 130702 99.50 99.50 99.50 99.50 +0.89 724 15,249 -378
Aug14 130702 99.10 99.10 99.10 99.10 +0.86 853 22,153 +345
Sep14 130702 97.95 98.65 97.88 98.65 +0.83 627 25,194 +28
Total Volume and Open Interest 549,474 1,541,611 +12,016
Gas Oil(ICE)
Jul13 130702 880.75 887.00 875.50 879.75 -3.50 44,030 77,915 -5,230
Aug13 130702 876.00 884.25 872.50 878.00 -0.50 117,266 150,898 -815
Sep13 130702 874.00 882.75 872.00 877.25 +1.00 69,257 92,797 +5,703
Oct13 130702 873.00 881.50 872.00 877.25 +2.00 38,822 38,441 -463
Nov13 130702 871.25 880.25 871.00 876.50 +2.75 22,514 33,237 +1,492
Dec13 130702 870.00 878.75 869.75 875.25 +3.00 44,579 68,492 +3,482
Jan14 130702 869.75 877.50 869.75 874.25 +2.75 4,545 22,754 -470
Feb14 130702 868.25 874.25 868.25 872.75 +2.75 1,766 21,765 +485
Mar14 130702 867.50 872.50 867.50 870.25 +2.75 1,295 16,486 +39
Apr14 130702 864.00 868.00 864.00 867.00 +2.75 650 10,315 +111
Total Volume and Open Interest 350,966 622,319 +4,312
Ethanol(CBOT)
Jul13 130702 2.410 2.411 2.380 2.410 unch 123 325 -37
Aug13 130702 2.322 2.331 2.300 2.311 -0.012 583 1,823 -28
Sep13 130702 2.180 2.188 2.165 2.170 -0.010 438 2,395 -12
Oct13 130702 1.998 2.004 1.985 1.986 -0.019 400 1,590 +93
Nov13 130702 1.919 1.921 1.905 1.907 -0.019 339 916 +45
Dec13 130702 1.882 1.882 1.866 1.868 -0.017 305 1,523 -6
Jan14 130702 1.860 1.860 1.850 1.851 -0.024 3 545 +0
Feb14 130702 1.847 1.847 1.847 1.847 -0.021 0 64 +0
Total Volume and Open Interest 2,191 9,243 +55
WTI Crude Oil(ICE)
Aug13 130702 98.02 99.87 97.78 99.60 +1.61 52,045 89,804 -200
Sep13 130702 97.82 99.66 97.67 99.42 +1.54 25,693 66,422 -1,890
Oct13 130702 96.79 98.48 96.78 98.38 +1.36 18,363 39,891 +2,717
Nov13 130702 95.97 97.49 95.96 97.41 +1.18 6,011 24,823 +611
Dec13 130702 95.36 96.52 95.19 96.48 +1.02 18,832 123,713 +2,120
Jan14 130702 94.75 95.55 94.55 95.55 +0.87 2,930 16,426 +577
Feb14 130702 94.00 94.69 94.00 94.69 +0.78 901 6,857 -5
Mar14 130702 93.80 93.94 93.80 93.94 +0.72 811 9,705 -123
Apr14 130702 92.70 93.26 92.70 93.26 +0.69 254 7,648 +90
May14 130702 92.73 92.73 92.73 92.73 +0.68 303 4,812 +67
Jun14 130702 91.72 92.26 91.65 92.26 +0.66 1,297 29,810 +55
Jul14 130702 91.74 91.74 91.74 91.74 +0.65 165 5,194 -52
Aug14 130702 91.21 91.21 91.21 91.21 +0.64 20 3,276 +13
Sep14 130702 90.70 90.70 90.70 90.70 +0.63 21 10,129 -10
Oct14 130702 90.24 90.24 90.24 90.24 +0.62 9 3,870 +1
Nov14 130702 89.83 89.83 89.83 89.83 +0.62 6 4,085 +0
Total Volume and Open Interest 134,425 571,047 +5,163
US Dollar Index(ICE)
Sep13 130702 83.205 83.835 83.170 83.765 +0.512 35,525 52,822 +1,533
Dec13 130702 83.450 84.060 83.450 83.980 +0.507 46 573 +4
Mar14 130702 84.195 84.195 84.195 84.195 +0.503      
Total Volume and Open Interest 35,571 53,395 +1,537
Australian Dollar(CME)
Sep13 130702 91.85 92.01 90.80 90.97 -0.82 146,589 187,251 +7,760
Dec13 130702 91.36 91.36 90.33 90.40 -0.83 124 448 +29
Mar14 130702 89.83 90.69 89.83 89.88 -0.81 1 74 +1
Total Volume and Open Interest 146,714 187,775 +7,790
British Pound(CME)
Sep13 130702 152.07 152.30 151.28 151.46 -0.53 113,592 125,176 +2,352
Dec13 130702 151.91 152.07 151.34 151.38 -0.53 103 352 +30
Mar14 130702 151.40 151.84 151.31 151.31 -0.53 3 358 +3
Total Volume and Open Interest 113,698 126,067 +2,385
Canadian Dollar(CME)
Sep13 130702 95.09 95.11 94.36 94.70 -0.34 87,387 116,452 +4,054
Dec13 130702 94.82 94.84 94.17 94.50 -0.34 292 5,082 +35
Mar14 130702 94.51 94.64 94.00 94.29 -0.35 191 717 +57
Jun14 130702 93.90 94.43 93.90 94.09 -0.34 2 271 +2
Total Volume and Open Interest 87,873 122,539 +4,148
Japanese Yen(CME)
Sep13 130702 100.42 100.53 99.30 99.45 -0.86 160,549 168,928 +5,464
Dec13 130702 100.49 100.56 99.44 99.52 -0.86 151 1,384 -5
Mar14 130702 100.09 100.50 99.64 99.64 -0.86 1 36 +0
Total Volume and Open Interest 160,702 170,380 +5,459
Swiss Franc(CME)
Sep13 130702 105.87 105.94 104.99 105.26 -0.54 29,001 30,386 -179
Dec13 130702 105.20 105.92 105.20 105.38 -0.54 2 28 -1
Mar14 130702 105.50 106.04 105.50 105.50 -0.54      
Total Volume and Open Interest 29,003 30,414 -180
EuroFX(CME)
Sep13 130702 130.67 130.82 129.67 129.81 -0.82 266,624 201,314 +703
Dec13 130702 130.81 130.84 129.75 129.87 -0.82 194 1,416 +17
Mar14 130702 130.84 130.86 129.90 129.94 -0.82 29 36 -1
Total Volume and Open Interest 266,847 202,787 +719
Mexican Peso(CME)
Jul13 130702 763.50 772.50 763.50 763.50 -9.00 0 1 +0
Aug13 130702 761.75 770.75 761.75 761.75 -9.00      
Total Volume and Open Interest 42,605 66,334 -1,236
Brazilian Real(CME)
Aug13 130702 443.45 443.85 440.95 441.45 -4.55 300 3,489 -24
Sep13 130702 439.35 440.70 438.35 438.55 -4.55 161 8,040 -76
Oct13 130702 436.15 440.70 436.00 436.15 -4.55      
Nov13 130702 433.45 437.95 433.45 433.45 -4.50 0 9,232 +0
Total Volume and Open Interest 461 27,356 -4,869
30-Year T-Bonds(CBOT)
Sep13 130702 135~300 136~110 135~200 135~310 +0~070 388,557 540,394 -10,059
Dec13 130702 134~240 134~240 134~100 134~170 +0~070 30 182 +13
Mar14 130702 134~170 134~170 134~100 134~170 +0~070      
Total Volume and Open Interest 388,587 540,576 -10,046
10-Year T-Notes(CBOT)
Sep13 130702 126~210 126~260 126~135 126~195 +0~025 1,436,070 2,137,970 +36,360
Dec13 130702 125~225 125~225 125~190 125~225 +0~035 0 15 +0
Mar14 130702 125~225 125~225 125~190 125~225 +0~035      
Total Volume and Open Interest 1,436,070 2,137,985 +36,360
5-Year T-Notes(CBOT)
Sep13 130702 121~016 121~054 120~304 121~024 +0~022 795,049 1,535,211 +5,732
Dec13 130702 120~092 120~092 120~064 120~092 +0~026      
Total Volume and Open Interest 795,049 1,535,211 +3,979
2 Year T-Notes(CBOT)
Sep13 130702 110~000 110~006 109~314 110~002 +0~002 224,650 772,678 -5,422
Dec13 130702 109~282 109~286 109~282 109~282 -0~004      
Mar14 130702 109~282 109~286 109~282 109~282 -0~004      
Total Volume and Open Interest 224,650 772,678 -30,297
Eurodollars(CME)
Sep13 130702 99.680 99.695 99.680 99.685 unch 107,572 776,774 -4,302
Dec13 130702 99.620 99.635 99.615 99.625 unch 148,353 811,081 +3,158
Mar14 130702 99.560 99.580 99.555 99.565 -0.005 138,396 731,156 -7,705
Jun14 130702 99.500 99.520 99.495 99.505 -0.005 191,701 706,937 -6,642
Sep14 130702 99.425 99.445 99.415 99.425 -0.010 250,211 707,000 +4,697
Dec14 130702 99.315 99.340 99.310 99.315 -0.010 248,796 715,041 +731
Mar15 130702 99.170 99.200 99.165 99.170 -0.010 179,113 540,304 -12,007
Jun15 130702 98.985 99.020 98.970 98.980 -0.010 178,879 673,817 +3,096
Sep15 130702 98.760 98.805 98.745 98.760 -0.005 162,631 505,857 -7,210
Dec15 130702 98.505 98.560 98.495 98.510 +0.005 164,623 571,197 -2,275
Mar16 130702 98.240 98.300 98.225 98.250 +0.015 149,625 403,831 -9,589
Jun16 130702 97.980 98.045 97.960 97.995 +0.030 137,355 307,836 -9,753
Sep16 130702 97.715 97.790 97.700 97.740 +0.035 86,262 285,329 -2,593
Dec16 130702 97.475 97.550 97.465 97.505 +0.035 74,851 166,484 -2,864
Mar17 130702 97.265 97.335 97.255 97.290 +0.030 49,726 196,024 -1,491
Jun17 130702 97.055 97.125 97.045 97.080 +0.025 48,115 149,865 -2,106
Sep17 130702 96.870 96.940 96.855 96.890 +0.020 32,538 111,596 +1,583
Dec17 130702 96.700 96.760 96.675 96.710 +0.015 28,778 125,430 -75
Total Volume and Open Interest 2,439,914 8,740,170 -56,567
Ultra T-Bond(CBOT)
Sep13 130702 147~24 148~12 147~17 147~31 +0~16 90,964 377,771 +1,081
Dec13 130702 147~06 147~06 147~05 147~06 +0~01 0 1 +0
Mar14 130702 147~06 147~06 147~05 147~06 +0~01      
Total Volume and Open Interest 90,964 377,772 +1,081
30 Day Federal Funds(CBOT)
Jul13 130702 99.900 99.902 99.895 99.900 +0.005 2,529 41,361 +1,421
Aug13 130702 99.895 99.900 99.890 99.895 +0.005 2,398 31,893 +1,077
Sep13 130702 99.885 99.890 99.880 99.885 +0.005 770 24,473 +361
Oct13 130702 99.880 99.885 99.875 99.880 +0.005 217 14,296 -130
Nov13 130702 99.870 99.875 99.865 99.870 +0.005 354 16,341 +6
Dec13 130702 99.860 99.865 99.855 99.860 +0.005 795 17,925 -239
Total Volume and Open Interest 16,627 299,032 -45,019
3-Mth Euro-Yen(CME)
Sep13 130702 99.765 99.765 99.765 99.765 unch      
Dec13 130702 99.765 99.765 99.765 99.765 unch      
Mar14 130702 99.747 99.747 99.747 99.747 unch      
Jun14 130702 99.747 99.747 99.747 99.747 unch      
Sep14 130702 99.755 99.755 99.755 99.755 unch      
Dec14 130702 99.750 99.750 99.750 99.750 unch      
Mar15 130702 99.630 99.630 99.630 99.630 unch      
Jun15 130702 99.490 99.490 99.490 99.490 unch      
Sep15 130702 99.350 99.350 99.350 99.350 unch      
Dec15 130702 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130702 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130702 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130702 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130702 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130702 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130702 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130702 99.63 99.63 99.63 99.63 unch      
Jun15 130702 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130702 142.15 142.47 142.07 142.34 +0.14 2,204 15,862 -6
Dec13 130702 138.58 138.58 138.58 138.58 +0.14      
Mar14 130702 136.49 136.49 136.49 136.49 +0.14      
Total Volume and Open Interest 2,204 15,862 -6
Euro-Bund(EUREX)
Sep13 130702 141.57 142.18 141.43 141.69 +0.10 696,509 871,607 -3,510
Dec13 130702 139.67 140.25 139.67 139.81 +0.10 175 254 -44
Mar14 130702 139.81 139.81 139.81 139.81 +0.10      
Total Volume and Open Interest 696,684 871,861 -3,554
Euro-Bobl(EUREX)
Sep13 130702 125.21 125.59 125.15 125.35 +0.14 495,325 789,750 -5,575
Dec13 130702 123.64 123.64 123.64 123.64 +0.14 0 1,200 +0
Mar14 130702 123.64 123.64 123.64 123.64 +0.14      
Total Volume and Open Interest 495,325 790,950 -5,575
3-Mth Euribor(EUREX)
Sep13 130702 99.730 99.735 99.730 99.735 +0.015 210 2,146 +170
Dec13 130702 99.675 99.680 99.670 99.670 +0.030 0 1,682 +0
Mar14 130702 99.600 99.600 99.600 99.600 +0.035 0 1,185 +0
Total Volume and Open Interest 249 20,240 +186
Long Gilt(LIFFE)
Sep13 130702 111~32 112~22 111~30 112~15 +0~12 124,337 298,845 +12,983
Dec13 130702 112~15 112~15 112~15 112~15 +0~12      
Total Volume and Open Interest 124,337 298,845 +12,983
3-Mth Short Sterling(LIFFE)
Sep13 130702 99.45 99.46 99.44 99.45 unch 27,785 266,546 -2,474
Dec13 130702 99.38 99.40 99.37 99.39 +0.01 38,935 305,119 -3,821
Mar14 130702 99.32 99.34 99.31 99.34 +0.02 60,642 290,162 +2,521
Jun14 130702 99.26 99.29 99.25 99.29 +0.03 75,423 287,122 +1,969
Sep14 130702 99.20 99.24 99.19 99.23 +0.04 66,237 251,411 -3,235
Dec14 130702 99.13 99.17 99.11 99.16 +0.04 71,628 298,061 +7,157
Total Volume and Open Interest 532,889 2,428,005 +4,955
3-Mth Euribor(LIFFE)
Sep13 130702 99.720 99.745 99.720 99.735 +0.015 61,385 475,400 +6,105
Dec13 130702 99.645 99.675 99.640 99.670 +0.030 88,601 635,299 +2,128
Mar14 130702 99.560 99.610 99.560 99.600 +0.035 90,585 417,585 +3,504
Total Volume and Open Interest 751,358 4,167,705 +30,128
3-Mth Aus T-Bills(SFE)
Sep13 130702 97.33 97.34 97.31 97.34 unch 24,426 211,362 -2,629
Dec13 130702 97.41 97.43 97.39 97.42 +0.01 24,013 216,298 -2,010
Mar14 130702 97.36 97.40 97.34 97.38 +0.02 17,766 162,944 -1,000
Jun14 130702 97.23 97.27 97.20 97.26 +0.03 10,307 99,167 +572
Sep14 130702 97.04 97.09 97.02 97.08 +0.04 7,910 75,801 -515
Dec14 130702 96.85 96.89 96.81 96.88 +0.03 4,826 59,103 -9,519
Mar15 130702 96.65 96.71 96.63 96.70 +0.03 2,426 39,376 -1,625
Jun15 130702 96.47 96.53 96.47 96.53 +0.03 958 11,509 -308
Sep15 130702 96.38 96.38 96.38 96.38 +0.02 1 906 -22
Dec15 130702 96.23 96.25 96.23 96.25 +0.02 0 528 -40
Total Volume and Open Interest 92,633 877,184 -17,097
10-Year Aus T-Bonds(SFE)
Sep13 130702 96.17 96.27 96.15 96.25 +0.08 51,916 432,346 -2,658
Dec13 130702 96.29 96.29 96.29 96.29 +0.09      
Total Volume and Open Interest 51,916 432,346 -2,658
3-Year Aus T-Bonds(SFE)
Sep13 130702 97.15 97.21 97.13 97.20 +0.04 132,505 492,348 +10,922
Dec13 130702 97.24 97.24 97.24 97.24 +0.04      
Total Volume and Open Interest 132,505 492,348 +10,922
Gold(CMX)
Aug13 130702 1252.7 1267.0 1238.8 1243.4 -12.3 309,347 224,134 +2,874
Oct13 130702 1254.6 1267.6 1240.6 1244.6 -12.3 5,042 18,036 +392
Dec13 130702 1255.8 1269.0 1241.9 1245.8 -12.2 18,089 83,995 +5,656
Feb14 130702 1260.0 1268.2 1242.6 1247.0 -12.2 1,203 17,940 +92
Apr14 130702 1253.3 1253.3 1245.0 1248.1 -12.2 808 8,377 +498
Jun14 130702 1269.6 1269.6 1249.3 1249.3 -12.2 203 11,368 +55
Aug14 130702 1259.8 1259.8 1248.9 1250.6 -12.2 242 1,348 -4
Oct14 130702 1252.0 1252.0 1252.0 1252.0 -12.3 0 847 +0
Dec14 130702 1267.4 1274.0 1252.2 1253.5 -12.4 277 12,484 -20
Feb15 130702 1255.3 1255.3 1255.3 1255.3 -12.4 0 11 +0
Apr15 130702 1257.1 1257.1 1257.1 1257.1 -12.5      
Jun15 130702 1259.0 1259.0 1259.0 1259.0 -12.6 13 8,997 +2
Total Volume and Open Interest 336,008 409,081 +9,606
Silver(CMX)
Jul13 130702 1959.5 1975.5 1929.5 1929.8 -26.2 3,748 2,996 -660
Sep13 130702 1959.0 1979.0 1922.0 1930.9 -26.9 78,112 81,558 -336
Dec13 130702 1976.0 1980.0 1933.0 1935.9 -27.0 4,310 25,797 -613
Mar14 130702 1965.0 1965.0 1941.0 1941.0 -27.1 890 3,486 +371
May14 130702 1944.1 1944.1 1944.1 1944.1 -27.1 378 4,108 +116
Jul14 130702 1955.0 1955.0 1945.0 1947.2 -27.2 519 3,733 +323
Sep14 130702 1950.3 1950.3 1950.3 1950.3 -27.3 39 1,037 +39
Total Volume and Open Interest 90,007 138,472 -706
Platinum(NYMEX)
Jul13 130702 1380.0 1383.3 1366.3 1366.3 -12.9 279 858 -151
Oct13 130702 1376.3 1388.7 1366.1 1367.8 -14.7 16,830 59,270 +317
Jan14 130702 1390.6 1390.6 1369.9 1370.1 -14.7 118 1,278 +88
Apr14 130702 1371.8 1371.8 1371.8 1371.8 -14.6 1 6 +1
Total Volume and Open Interest 17,244 61,431 +267
Palladium(NYMEX)
Sep13 130702 685.55 695.95 682.65 688.90 +2.20 8,385 32,370 +1,303
Dec13 130702 692.00 695.50 688.05 690.40 +2.35 93 2,479 +73
Mar14 130702 687.75 691.40 687.75 691.40 +2.35 2 115 +0
Total Volume and Open Interest 8,481 34,966 +1,371
Copper(CMX)
Jul13 130702 315.50 316.00 312.75 314.20 -1.30 2,563 5,239 -896
Sep13 130702 315.30 316.60 312.70 314.30 -1.40 57,409 118,500 +2,608
Dec13 130702 316.45 317.00 313.90 315.15 -1.65 1,366 27,409 +229
Mar14 130702 316.30 316.65 316.05 316.25 -1.75 682 9,524 +199
May14 130702 317.10 317.10 317.10 317.10 -1.85 38 1,746 +18
Total Volume and Open Interest 62,396 175,024 +2,156
DJIA Index(CBOT)
Sep13 130702 14913 14975 14800 14861 -21 154 6,493 -55
Dec13 130702 14784 14805 14784 14784 -21 0 2 +0
Mar14 130702 14689 14710 14689 14689 -21      
Jun14 130702 14620 14641 14620 14620 -21      
Total Volume and Open Interest 154 6,495 -55
E-mini DJIA Index(CBOT)
Sep13 130702 14886 14980 14795 14861 -21 179,853 94,642 -523
Dec13 130702 14845 14900 14750 14784 -21 34 199 +3
Mar14 130702 14689 14689 14689 14689 -21 0 2 +0
Jun14 130702 14620 14620 14620 14620 -21      
Total Volume and Open Interest 179,887 94,843 -520
S & P 500(CME)
Sep13 130702 1606.80 1618.50 1600.50 1607.20 +0.50 12,703 156,261 +2,336
Dec13 130702 1610.00 1610.40 1597.40 1600.90 +0.50 2 2,945 +1
Mar14 130702 1594.50 1604.00 1591.00 1594.50 +0.50 0 11 +0
Jun14 130702 1587.50 1597.00 1584.00 1587.50 +0.50      
Total Volume and Open Interest 12,705 159,217 +2,337
S & P 500 E-Mini(Globex)
Sep13 130702 1606.75 1618.50 1600.25 1607.25 +0.50 2,143,749 2,662,628 +2,375
Dec13 130702 1600.50 1612.00 1594.00 1601.00 +0.50 3,556 14,386 +73
Total Volume and Open Interest 2,147,867 2,679,094 +2,887
NASDAQ 100(CME)
Sep13 130702 2920.00 2942.00 2907.00 2923.30 +6.30 268 3,929 +35
Dec13 130702 2916.80 2930.00 2910.00 2916.80 +6.30      
Mar14 130702 2910.50 2910.50 2904.30 2910.50 +6.20      
Total Volume and Open Interest 268 3,929 +35
NASDAQ 100 E-Mini(Globex)
Sep13 130702 2919.30 2941.30 2907.30 2923.30 +6.30 239,222 305,667 +12,274
Dec13 130702 2923.30 2932.00 2916.80 2916.80 +6.30 14 26 -1
Total Volume and Open Interest 239,245 305,780 +12,273
S & P Midcap 400(CME)
Sep13 130702 1167.90 1176.00 1163.00 1167.90 -1.80 76 332 +0
Dec13 130702 1165.90 1167.70 1165.90 1165.90 -1.80      
Mar14 130702 1163.90 1165.70 1163.90 1163.90 -1.80      
Total Volume and Open Interest 76 332 +0
Volatility Index(CBOE)
Jul13 130702 17.40 17.95 17.05 17.60 -0.05 66,775 106,455 -3,103
Aug13 130702 18.30 18.80 18.05 18.45 unch 46,133 64,995 +990
Sep13 130702 19.35 19.60 19.00 19.50 +0.10 14,539 39,087 +349
Oct13 130702 19.86 20.19 19.66 20.10 +0.10 12,718 26,136 -510
Total Volume and Open Interest 153,905 298,976 -2,110
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130702 14075 14445 14030 14305 +250 17,849 57,086 +372
Dec13 130702 14395 14395 14145 14395 +250 12 29 +12
Total Volume and Open Interest 17,861 57,117 +384
Nikkei 225(SGX)
Sep13 130702 13955 14145 13885 14110 +230 141,820 217,352 +6,981
Dec13 130702 13900 14090 13885 14045 +230 39 32,163 -2
Mar14 130702 14035 14035 14035 14035 +230 1 26 +1
Total Volume and Open Interest 144,807 286,692 +9,388
CAC 40(EURONEXT)
Jul13 130702 3765.5 3775.0 3705.0 3741.0 -22.5 101,114 303,348 +1,288
Aug13 130702 3770.0 3770.0 3711.0 3741.0 -22.5 206 1,897 +17
Sep13 130702 3771.0 3775.5 3720.0 3741.0 -23.0 271 26,418 -616
Total Volume and Open Interest 101,591 331,697 +687
Hang Seng Index(HKFE)
Jul13 130702 20733 21022 20583 20632 -97 99,911 92,554 -18,027
Aug13 130702 20638 20854 20547 20584 -103      
Sep13 130702 20606 20864 20463 20509 -99 711 4,055 +248
Total Volume and Open Interest 123,909 135,092 -62,870
DAX(EUREX)
Sep13 130702 7982.5 7997.0 7848.5 7909.5 -72.0 115,276 131,243 -1,878
Dec13 130702 7992.0 7993.5 7861.5 7916.5 -72.0 145 2,444 +66
Mar14 130702 8009.0 8009.5 7873.5 7927.0 -72.0 15 81 +10
Total Volume and Open Interest 115,436 133,768 -1,802
FT-SE 100(EURONEXT)
Sep13 130702 6232.50 6266.00 6206.50 6252.50 +1.50 97,873 613,151 +6,613
Dec13 130702 6220.00 6234.50 6200.00 6225.50 +1.50 33 1,108 +4
Mar14 130702 6176.00 6176.00 6176.00 6176.00 +1.50      
Total Volume and Open Interest 97,906 614,259 +6,617
SPI 200(SFE)
Sep13 130702 4701.0 4802.0 4687.0 4789.0 +101.0 38,662 246,730 -892
Dec13 130702 4739.0 4785.0 4739.0 4785.0 +101.0 18 3,346 +2
Mar14 130702 4678.0 4747.0 4678.0 4747.0 +99.0 187 3,157 -85
Total Volume and Open Interest 38,899 253,668 -973
FTSE MIB(ISE)
Sep13 130702 15500.00 15510.00 15270.00 15357.00 -85.00 22,208 32,844 -870
Dec13 130702 15325.00 15325.00 15215.00 15280.00 -82.00 11 148 +0
Mar14 130702 15269.00 15269.00 15269.00 15269.00 -82.00      
Total Volume and Open Interest 22,219 32,992 -870
KOSPI 200(KFE)
Sep13 130702 242.50 243.75 240.85 242.25 -0.05 186,666 110,175 -1,427
Dec13 130702 243.70 244.90 242.80 243.80 +0.10 54 979 +75
Mar14 130702 243.65 243.65 243.65 243.65 +0.85 0 387 +0
Total Volume and Open Interest 186,753 111,678 -1,337
GSCI(CME)
Jul13 130702 618.25 620.75 618.25 620.00 +4.75 184 9,234 -160
Aug13 130702 618.40 619.00 613.70 618.40 +4.65 90 265 +79
Sep13 130702 612.00 614.50 612.00 613.75 +4.25      
Total Volume and Open Interest 274 9,499 -81
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!!!