Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130705 1584.75 1595.00 1584.75 1588.00 +4.50 1,612 8,129 -773
Aug13 130705 1441.25 1443.25 1431.75 1432.00 -9.25 17,050 59,975 -262
Sep13 130705 1296.50 1297.00 1274.50 1276.25 -21.25 5,515 19,458 -61
Nov13 130705 1250.50 1251.50 1227.50 1228.25 -22.50 61,404 336,069 -3,361
Jan14 130705 1256.50 1257.25 1233.00 1233.75 -22.75 6,658 37,047 -233
Mar14 130705 1258.75 1258.75 1235.00 1235.50 -23.25 3,336 18,340 -47
May14 130705 1258.50 1258.50 1236.00 1236.00 -22.50 1,466 22,300 +285
Jul14 130705 1261.25 1265.25 1239.75 1242.00 -23.25 845 9,000 +146
Aug14 130705 1231.25 1254.50 1231.25 1231.25 -23.25 0 63 +0
Sep14 130705 1215.25 1238.50 1215.25 1215.25 -23.25 0 20 +0
Nov14 130705 1231.25 1234.50 1213.50 1213.75 -20.75 841 12,295 +102
Jan15 130705 1217.50 1238.25 1217.50 1217.50 -20.75 0 37 +0
Mar15 130705 1213.75 1234.50 1213.75 1213.75 -20.75 0 4 +0
May15 130705 1210.75 1231.50 1210.75 1210.75 -20.75      
Total Volume and Open Interest 98,734 523,071 -4,202
Soybean Meal(CBOT)
Jul13 130705 490.40 492.10 489.00 489.10 -1.50 1,691 7,918 -1,323
Aug13 130705 431.50 432.30 428.00 428.60 -4.00 17,317 55,166 -1,269
Sep13 130705 394.60 395.40 386.00 386.70 -9.10 6,727 29,814 -1,050
Oct13 130705 370.50 370.50 360.00 360.30 -10.20 1,469 19,316 +139
Dec13 130705 368.00 368.40 357.50 357.90 -10.50 28,671 156,597 -72
Jan14 130705 369.60 369.60 358.90 359.30 -10.30 2,115 9,339 +101
Mar14 130705 371.10 371.10 360.00 360.70 -10.40 833 7,367 +217
May14 130705 370.00 370.70 359.80 360.20 -10.50 390 5,308 +101
Jul14 130705 371.30 372.70 361.40 362.10 -10.60 207 2,447 +46
Aug14 130705 368.50 371.50 361.10 361.10 -10.40 5 96 +2
Total Volume and Open Interest 59,529 294,163 -3,054
Soybean Oil(CBOT)
Jul13 130705 47.25 47.51 46.87 47.23 +0.01 1,978 5,196 -738
Aug13 130705 47.00 47.53 46.75 47.14 +0.03 19,961 81,306 -596
Sep13 130705 46.68 47.07 46.35 46.79 +0.11 6,955 28,499 +569
Oct13 130705 46.20 46.56 45.91 46.34 +0.11 3,777 19,519 +422
Dec13 130705 45.90 46.38 45.58 46.04 +0.09 32,349 162,708 +2,689
Jan14 130705 45.87 46.32 45.58 46.03 +0.09 2,050 19,073 -66
Mar14 130705 45.78 46.30 45.71 46.18 +0.12 974 9,060 +179
May14 130705 46.09 46.42 45.86 46.33 +0.15 388 4,902 +103
Jul14 130705 46.55 46.55 45.99 46.46 +0.14 252 5,681 +61
Aug14 130705 46.54 46.54 46.04 46.46 +0.15 26 859 +15
Total Volume and Open Interest 68,895 339,471 +2,666
Canola(WCE)
Jul13 130705 607.7 607.7 607.7 607.7 +2.6 178 192 -178
Nov13 130705 535.0 540.7 534.5 537.5 +2.9 6,040 101,972 -631
Jan14 130705 541.1 545.0 540.0 543.0 +3.4 495 9,349 +60
Mar14 130705 543.3 547.0 543.2 543.3 +0.8 178 1,763 +87
May14 130705 544.9 547.4 544.8 547.4 +5.4 5 680 +3
Total Volume and Open Interest 6,896 113,988 -659
Corn(CBOT)
Jul13 130705 678.00 687.00 678.00 684.75 +6.50 7,919 13,162 -2,423
Sep13 130705 534.00 539.00 525.50 525.75 -6.50 75,571 356,247 +480
Dec13 130705 503.00 507.50 491.00 491.25 -11.50 135,618 534,901 +6,791
Mar14 130705 515.00 518.25 503.25 503.50 -11.25 14,957 71,500 +601
May14 130705 523.00 524.50 511.00 511.25 -11.25 2,574 20,813 +431
Jul14 130705 530.00 531.25 518.00 518.50 -11.00 3,478 38,693 +319
Sep14 130705 530.50 531.00 519.50 519.75 -10.50 457 6,325 +60
Dec14 130705 530.00 531.50 520.00 520.25 -11.25 4,237 62,357 +1,370
Mar15 130705 533.00 538.50 528.25 528.25 -10.25 28 1,339 +17
May15 130705 536.50 541.50 531.75 531.75 -9.75 2 62 +0
Total Volume and Open Interest 244,912 1,109,480 +7,660
Wheat(CBOT)
Jul13 130705 663.50 665.00 656.00 656.00 -1.75 1,234 2,384 -800
Sep13 130705 670.75 672.50 659.25 660.00 -5.00 64,381 203,576 +9,186
Dec13 130705 683.75 684.50 669.50 670.50 -7.00 40,248 145,909 +9,421
Mar14 130705 696.50 697.75 682.75 683.25 -8.25 10,664 25,755 +1,666
May14 130705 702.00 702.75 687.75 688.50 -8.75 558 3,634 -56
Jul14 130705 706.50 706.50 691.25 691.50 -9.75 1,804 22,975 +430
Total Volume and Open Interest 119,307 414,335 +19,925
Wheat(KCBT)
Jul13 130705 689.00 692.25 676.50 676.50 -7.00 1,366 1,150 -385
Sep13 130705 697.75 700.50 685.00 685.75 -8.75 13,375 83,882 +1,678
Dec13 130705 717.50 722.00 705.25 706.25 -10.00 5,508 38,278 +135
Mar14 130705 735.25 735.25 719.00 720.25 -9.75 438 5,674 +19
May14 130705 740.00 740.50 727.50 727.50 -9.25 135 1,260 +19
Jul14 130705 742.00 743.00 726.00 727.00 -10.75 92 6,116 -40
Total Volume and Open Interest 20,915 136,680 +1,425
Wheat(MGE)
Jul13 130705 761.25 761.25 761.25 761.25 unch 323 276 -351
Sep13 130705 773.50 774.75 762.00 763.50 -6.75 2,706 19,316 -65
Dec13 130705 781.00 783.75 771.00 772.00 -7.75 1,149 10,554 +406
Mar14 130705 796.25 798.50 786.50 787.75 -8.00 584 2,499 +59
May14 130705 804.25 807.00 795.00 795.25 -9.00 434 779 +281
Total Volume and Open Interest 5,219 33,647 +336
Oats(CBOT)
Jul13 130705 392.00 399.25 392.00 399.25 +7.25 29 78 -17
Sep13 130705 357.25 361.75 355.25 360.25 +1.25 235 1,899 -91
Dec13 130705 343.50 348.50 340.00 345.25 +3.50 1,542 6,472 -834
Mar14 130705 350.50 350.50 347.25 350.50 +3.25 31 190 +14
Total Volume and Open Interest 1,837 8,640 -928
Rough Rice(CBOT)
Jul13 130705 15.15 15.39 15.15 15.18 -0.22 65 201 -512
Sep13 130705 15.24 15.24 14.89 14.95 -0.22 598 7,011 +97
Nov13 130705 15.38 15.43 15.18 15.22 -0.21 112 1,995 +98
Jan14 130705 15.55 15.57 15.45 15.45 -0.20 1 88 +1
Total Volume and Open Interest 776 9,301 -316
Live Cattle(CME)
Aug13 130705 121.900 122.250 121.700 121.950 unch 20,597 109,597 -2,722
Oct13 130705 126.000 126.350 125.700 126.250 +0.020 11,623 69,706 +2,534
Dec13 130705 127.800 128.250 127.785 128.100 -0.150 6,807 53,357 -74
Feb14 130705 129.000 129.150 128.700 128.950 -0.150 2,048 19,454 +186
Apr14 130705 130.100 130.380 129.850 130.150 -0.285 711 12,113 +238
Jun14 130705 125.250 125.650 125.100 125.600 +0.200 130 2,575 +67
Total Volume and Open Interest 41,922 266,836 +233
Feeder Cattle(CME)
Aug13 130705 150.750 152.075 150.650 151.800 +0.850 2,657 19,882 -421
Sep13 130705 153.000 154.285 152.935 154.185 +0.885 1,323 4,852 +348
Oct13 130705 154.535 155.800 154.500 155.785 +0.960 573 3,586 +22
Nov13 130705 156.235 157.000 156.235 156.785 +0.655 314 2,522 +11
Jan14 130705 156.935 157.750 156.880 157.735 +0.700 248 1,344 +7
Mar14 130705 157.700 158.285 157.700 157.900 unch 83 266 -6
Apr14 130705 158.500 159.000 158.400 158.400 unch 86 130 +28
Total Volume and Open Interest 5,312 32,714 +0
Lean Hogs(CME)
Jul13 130705 101.980 102.400 101.330 102.350 +0.715 6,670 16,522 -1,989
Aug13 130705 96.885 97.830 96.600 97.750 +0.900 21,396 97,232 -3,494
Oct13 130705 84.980 85.450 84.730 85.050 -0.100 9,859 68,060 +891
Dec13 130705 81.850 82.300 81.680 82.050 -0.100 6,175 61,657 +1,202
Feb14 130705 83.650 83.885 83.200 83.650 -0.050 2,726 23,930 +760
Apr14 130705 84.900 85.150 84.450 84.850 +0.020 2,726 18,799 +713
May14 130705 89.350 89.350 88.600 89.200 -0.150 21 558 +11
Jun14 130705 91.430 91.500 90.850 91.100 -0.550 740 8,311 +400
Total Volume and Open Interest 50,552 297,404 -1,348
Class III Milk(CME)
Jul13 130705 17.10 17.31 17.05 17.24 +0.04 397 4,017 -83
Aug13 130705 18.04 18.11 17.87 17.96 -0.11 230 3,877 +49
Sep13 130705 18.52 18.69 18.45 18.52 -0.08 155 3,320 +35
Oct13 130705 18.46 18.56 18.43 18.47 -0.07 121 2,353 +83
Nov13 130705 18.18 18.25 18.15 18.15 -0.06 85 2,047 +46
Total Volume and Open Interest 1,187 23,267 +265
Cocoa(ICE)
Jul13 130705 2214 2214 2214 2214 -36 1 85 -22
Sep13 130705 2249 2250 2190 2204 -26 12,554 77,934 -286
Dec13 130705 2256 2259 2200 2215 -26 4,270 42,443 +881
Mar14 130705 2265 2268 2208 2225 -25 651 39,081 +117
May14 130705 2268 2268 2215 2233 -25 105 12,575 -17
Jul14 130705 2271 2272 2233 2240 -26 120 4,880 +55
Sep14 130705 2277 2277 2240 2247 -27 22 3,598 +15
Total Volume and Open Interest 17,723 181,096 +743
Coffee "C"(ICE)
Jul13 130705 120.80 120.95 120.80 120.95 -0.20 43 148 -33
Sep13 130705 121.50 122.75 120.15 121.25 -0.15 15,110 97,593 -400
Dec13 130705 124.40 125.55 123.20 124.25 -0.15 3,709 29,975 +20
Mar14 130705 127.85 128.50 126.20 127.15 -0.20 1,298 12,624 +213
May14 130705 129.70 130.35 128.20 129.05 -0.10 697 5,012 -178
Jul14 130705 132.00 132.00 129.95 130.80 -0.05 76 2,205 +13
Total Volume and Open Interest 20,978 150,935 -393
Orange Juice(ICE)
Jul13 130705 136.35 136.35 136.05 136.05 +1.05 8 559 -287
Sep13 130705 133.95 134.95 132.80 134.05 +0.70 936 14,781 -121
Nov13 130705 133.45 134.55 133.05 134.10 +0.65 91 2,575 -45
Jan14 130705 134.10 135.10 134.10 135.10 +0.45 92 961 +33
Mar14 130705 136.05 136.05 136.05 136.05 +0.30 43 535 +24
May14 130705 135.75 135.75 135.75 135.75 +0.45 0 65 +0
Total Volume and Open Interest 1,170 19,496 -396
Sugar #11(ICE)
Oct13 130705 16.43 16.46 16.24 16.26 -0.16 56,711 497,205 +1,795
Mar14 130705 17.32 17.32 17.06 17.09 -0.16 22,306 168,224 +2,107
May14 130705 17.26 17.27 17.02 17.07 -0.15 7,958 44,958 +268
Jul14 130705 17.18 17.23 16.98 17.02 -0.15 10,431 60,598 +94
Oct14 130705 17.35 17.42 17.16 17.20 -0.15 4,583 34,750 +976
Mar15 130705 17.75 17.75 17.57 17.61 -0.16 503 15,285 +63
May15 130705 17.78 17.78 17.60 17.64 -0.19 79 2,576 +36
Jul15 130705 17.83 17.83 17.64 17.67 -0.18 80 3,167 +32
Total Volume and Open Interest 102,839 832,420 +5,452
London Cocoa(LCE)
Jul13 130705 1508 1525 1495 1504 -6 1,655 30,734 -1,030
Sep13 130705 1529 1547 1515 1526 -6 8,630 52,175 -723
Dec13 130705 1531 1546 1515 1526 -9 3,662 66,387 +334
Mar14 130705 1524 1538 1510 1520 -5 2,315 62,535 +366
May14 130705 1530 1540 1515 1522 -3 817 15,085 -197
Jul14 130705 1535 1546 1524 1527 -4 302 5,923 +73
Sep14 130705 1540 1548 1532 1532 -4 119 2,881 -46
Total Volume and Open Interest 17,557 237,274 -1,220
London Sugar(LCE)
Aug13 130705 497.20 501.60 495.40 496.10 -0.20 1,471 14,783 -2,470
Oct13 130705 475.70 477.70 472.00 472.80 -2.30 1,002 27,391 -466
Dec13 130705 472.00 474.80 470.00 470.40 -2.10 284 8,787 +457
Mar14 130705 474.00 475.30 471.00 471.40 -3.00 158 8,502 -130
May14 130705 477.50 478.20 473.60 474.90 -1.80 128 3,459 +30
Total Volume and Open Interest 3,175 66,007 -2,554
Cotton(ICE)
Jul13 130705 84.00 84.00 83.50 83.68 -0.71 15 1,036 -767
Oct13 130705 86.96 86.96 86.30 86.43 -0.71 9 272 +1
Dec13 130705 85.74 85.74 84.63 85.03 -0.71 9,662 138,791 -198
Mar14 130705 84.59 84.59 83.59 83.93 -1.03 1,244 11,104 +267
May14 130705 84.35 84.38 83.58 83.90 -0.99 238 1,493 +15
Jul14 130705 84.29 84.34 83.52 83.89 -0.95 157 2,627 -17
Total Volume and Open Interest 11,380 156,695 -727
Lumber(CME)
Jul13 130705 303.0 307.5 302.3 304.8 -0.4 241 1,297 -258
Sep13 130705 308.0 312.3 306.0 309.5 +1.6 353 4,356 +19
Nov13 130705 308.9 310.0 307.0 307.5 unch 24 741 +2
Jan14 130705 316.0 319.0 315.9 316.0 unch 0 44 +0
Total Volume and Open Interest 618 6,460 -237
Crude Oil(NYM)
Aug13 130705 101.46 103.68 100.71 103.22 +1.98 285,781 258,114 +925
Sep13 130705 101.30 103.49 100.54 103.05 +1.94 200,546 230,505 -8,639
Oct13 130705 99.98 102.11 99.44 101.80 +1.74 151,302 96,887 -15,627
Nov13 130705 98.82 100.77 98.33 100.45 +1.48 73,225 72,866 -635
Dec13 130705 97.75 99.40 97.17 99.11 +1.21 148,629 217,091 -4,922
Jan14 130705 96.62 98.12 96.14 97.84 +0.99 34,541 55,486 -5,927
Feb14 130705 95.29 96.74 95.22 96.74 +0.85 11,728 31,218 +721
Mar14 130705 94.71 95.90 94.28 95.83 +0.78 20,684 49,487 +2,428
Apr14 130705 93.76 95.11 93.71 95.04 +0.73 5,412 26,692 -354
May14 130705 93.19 94.49 93.19 94.44 +0.71 7,611 28,198 +865
Jun14 130705 92.56 93.99 92.43 93.93 +0.70 39,239 107,503 +669
Jul14 130705 93.24 93.40 93.24 93.34 +0.66 5,352 34,339 +477
Aug14 130705 92.75 92.75 92.05 92.75 +0.63 1,942 19,823 +420
Sep14 130705 91.40 92.18 91.40 92.18 +0.59 2,362 33,130 -499
Oct14 130705 91.66 91.66 91.66 91.66 +0.55 410 20,532 +31
Nov14 130705 91.20 91.20 91.20 91.20 +0.52 712 20,649 +230
Total Volume and Open Interest 1,050,430 1,769,805 -23,889
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130705 101.400 103.675 100.700 103.225 +1.975 6,603 2,216 +462
Sep13 130705 101.100 103.400 100.525 103.050 +1.950 293 826 +75
Oct13 130705 100.050 102.000 99.500 101.800 +1.750 93 378 +6
Nov13 130705 99.300 100.575 99.300 100.450 +1.475 70 61 +33
Dec13 130705 97.650 99.175 97.600 99.100 +1.200 50 74 +9
Jan14 130705 97.850 97.850 97.850 97.850 +1.000 0 2 +0
Feb14 130705 96.750 96.750 96.750 96.750 +0.850 0 7 +0
Mar14 130705 95.825 95.825 95.825 95.825 +0.775 0 8 +0
Apr14 130705 95.050 95.050 95.050 95.050 +0.750 0 1 +0
Total Volume and Open Interest 7,124 3,687 +592
Heating Oil(NYM)
Aug13 130705 294.81 299.99 293.15 298.97 +3.85 46,050 82,108 -1,166
Sep13 130705 294.95 300.43 293.59 299.46 +3.92 16,351 57,196 +454
Oct13 130705 294.49 300.54 294.15 299.85 +3.94 7,918 26,232 +239
Nov13 130705 294.55 300.70 294.11 300.01 +3.93 4,473 16,097 +61
Dec13 130705 295.05 300.69 294.17 300.00 +3.83 9,521 41,027 -1,238
Jan14 130705 295.27 300.49 295.15 300.19 +3.74 2,826 11,292 -278
Feb14 130705 294.72 299.87 294.24 299.84 +3.53 940 3,890 +225
Mar14 130705 293.67 298.41 293.19 298.41 +3.20 996 4,934 +83
Apr14 130705 291.89 296.26 291.49 296.26 +2.86 412 10,943 +128
May14 130705 294.27 294.27 294.27 294.27 +2.58 245 1,878 -117
Jun14 130705 292.71 293.01 289.80 292.47 +2.25 1,047 14,490 +564
Jul14 130705 291.47 291.47 291.47 291.47 +2.12 23 1,159 -3
Aug14 130705 290.72 290.72 290.72 290.72 +2.06 21 423 +18
Sep14 130705 290.17 290.17 290.17 290.17 +2.01 0 315 +0
Total Volume and Open Interest 91,009 280,621 -988
Gasoline(NYMEX)
Aug13 130705 283.82 290.16 282.13 289.68 +5.86 46,978 82,100 -2,357
Sep13 130705 281.45 287.41 279.63 287.00 +5.46 25,329 50,899 -526
Oct13 130705 267.60 274.40 267.32 274.18 +4.98 14,684 38,686 +126
Nov13 130705 265.31 270.84 264.35 270.80 +4.52 9,054 33,325 +760
Dec13 130705 263.25 268.79 262.79 268.51 +4.16 6,217 23,575 +189
Jan14 130705 264.72 267.74 261.98 267.57 +3.95 2,996 11,142 -105
Feb14 130705 264.73 267.85 262.13 267.85 +3.93 930 3,469 -10
Mar14 130705 264.03 268.90 264.03 268.90 +3.94 1,020 5,214 +503
Apr14 130705 280.69 283.98 280.69 283.98 +3.54 570 2,906 +71
May14 130705 282.68 282.68 282.68 282.68 +3.41 260 2,446 +57
Total Volume and Open Interest 108,440 257,364 -1,039
e-miNY RBOB Gasoline(NYM)
Aug13 130705 289.70 289.70 289.68 289.70 +5.90      
Sep13 130705 287.00 287.00 287.00 287.00 +5.50      
Oct13 130705 274.20 274.20 274.18 274.20 +5.00      
Nov13 130705 270.80 270.80 270.80 270.80 +4.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130705 3.652 3.699 3.577 3.617 -0.073 93,525 168,045 -5,969
Sep13 130705 3.651 3.696 3.579 3.618 -0.071 31,956 237,831 -670
Oct13 130705 3.676 3.705 3.597 3.634 -0.069 33,949 158,500 -325
Nov13 130705 3.751 3.751 3.671 3.706 -0.068 26,286 87,161 +1,464
Dec13 130705 3.903 3.934 3.833 3.869 -0.067 19,925 54,085 +1,542
Jan14 130705 3.950 3.990 3.909 3.946 -0.066 22,732 141,453 -78
Feb14 130705 3.965 3.965 3.917 3.948 -0.064 4,418 28,315 -700
Mar14 130705 3.943 3.943 3.883 3.913 -0.063 7,304 86,890 +399
Apr14 130705 3.826 3.876 3.807 3.832 -0.062 6,750 119,246 +284
May14 130705 3.853 3.861 3.836 3.848 -0.062 576 23,857 -18
Jun14 130705 3.897 3.900 3.858 3.881 -0.065 477 19,409 -116
Jul14 130705 3.936 3.936 3.895 3.918 -0.064 584 15,250 -91
Aug14 130705 3.947 3.947 3.920 3.935 -0.062 295 14,684 +18
Sep14 130705 3.955 3.955 3.915 3.938 -0.061 237 17,568 +56
Oct14 130705 3.980 3.980 3.941 3.959 -0.059 1,965 64,759 +862
Nov14 130705 4.052 4.052 4.033 4.041 -0.054 317 20,310 -28
Total Volume and Open Interest 254,047 1,388,993 -2,491
Brent Crude Oil(ICE)
Aug13 130705 105.54 107.88 105.38 107.72 +2.18 258,388 217,893 -10,748
Sep13 130705 104.90 107.12 104.78 106.98 +2.07 175,987 274,703 +5,545
Oct13 130705 104.22 106.37 104.15 106.24 +2.00 94,660 145,017 -3,906
Nov13 130705 103.66 105.73 103.58 105.61 +1.90 47,538 67,394 -2,374
Dec13 130705 103.27 105.14 103.05 105.02 +1.78 135,866 193,836 -7,698
Jan14 130705 102.83 104.60 102.63 104.46 +1.67 13,614 53,073 +1,924
Feb14 130705 102.33 103.99 102.14 103.90 +1.57 7,303 28,783 -538
Mar14 130705 101.91 103.46 101.66 103.34 +1.48 10,456 40,477 +328
Apr14 130705 101.34 102.81 101.19 102.81 +1.40 4,401 40,745 +265
May14 130705 101.01 102.30 101.01 102.30 +1.35 3,077 17,423 -155
Jun14 130705 100.49 101.88 100.21 101.78 +1.29 35,027 88,253 +3,795
Jul14 130705 100.10 101.30 100.10 101.30 +1.23 1,991 15,416 -131
Aug14 130705 99.75 100.80 99.75 100.80 +1.16 1,350 22,453 -92
Sep14 130705 99.10 100.26 99.10 100.26 +1.10 3,141 25,711 +354
Total Volume and Open Interest 868,320 1,552,327 -6,659
Gas Oil(ICE)
Jul13 130705 905.00 916.75 903.75 911.75 +9.50 26,695 51,066 -2,947
Aug13 130705 899.75 913.00 899.00 908.00 +10.25 87,243 145,223 -1,000
Sep13 130705 896.50 910.25 895.50 905.25 +11.00 59,562 80,977 -4,101
Oct13 130705 893.75 907.50 893.25 903.25 +11.50 33,642 50,396 +6,052
Nov13 130705 890.75 904.50 890.25 900.25 +11.50 17,700 34,154 +718
Dec13 130705 887.75 902.25 886.75 897.25 +11.50 33,705 71,795 +4,198
Jan14 130705 887.25 898.75 885.50 895.25 +11.25 5,125 23,360 -351
Feb14 130705 884.75 896.00 883.25 892.75 +10.75 2,995 22,722 +436
Mar14 130705 881.75 892.25 880.00 889.00 +10.00 2,579 16,984 +40
Apr14 130705 877.50 887.50 875.50 884.75 +9.75 1,691 10,666 +184
Total Volume and Open Interest 282,842 598,530 +4,388
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130705 2.365 2.402 2.356 2.392 +0.032 512 1,504 -181
Sep13 130705 2.212 2.240 2.198 2.240 +0.032 558 2,442 +31
Oct13 130705 1.992 1.992 1.971 1.973 -0.017 409 1,750 +70
Nov13 130705 1.883 1.884 1.878 1.878 -0.015 210 972 +75
Dec13 130705 1.853 1.854 1.844 1.848 -0.007 223 1,605 +68
Jan14 130705 1.842 1.847 1.834 1.834 -0.007 26 573 +4
Feb14 130705 1.837 1.854 1.830 1.830 -0.007 0 64 +0
Total Volume and Open Interest 2,052 9,133 -22
WTI Crude Oil(ICE)
Aug13 130705 101.34 103.80 100.91 103.22 +2.08 77,952 69,564 -2,783
Sep13 130705 100.89 103.58 100.77 103.05 +2.06 47,637 64,147 -1,814
Oct13 130705 99.82 102.23 99.74 101.80 +1.95 35,052 37,913 +1,815
Nov13 130705 98.58 100.77 98.57 100.45 +1.76 18,067 27,851 +957
Dec13 130705 97.65 99.43 97.42 99.11 +1.55 53,698 119,280 -1,441
Jan14 130705 97.00 98.15 96.88 97.84 +1.38 12,195 16,045 -577
Feb14 130705 96.19 96.88 95.93 96.74 +1.28 3,931 6,353 -113
Mar14 130705 95.31 96.01 95.12 95.83 +1.23 4,625 10,997 +835
Apr14 130705 94.72 95.04 94.24 95.04 +1.19 1,938 7,500 +122
May14 130705 94.44 94.44 94.44 94.44 +1.17 1,755 4,699 -141
Jun14 130705 93.50 94.20 92.90 93.93 +1.15 11,027 31,142 +1,524
Jul14 130705 93.34 93.34 93.34 93.34 +1.10 318 5,313 +113
Aug14 130705 92.75 92.75 92.75 92.75 +1.06 101 3,363 +9
Sep14 130705 92.18 92.18 92.18 92.18 +1.01 440 10,442 +331
Oct14 130705 91.66 91.66 91.66 91.66 +0.96 365 4,161 +274
Nov14 130705 91.20 91.20 91.20 91.20 +0.91 18 4,078 -7
Total Volume and Open Interest 298,411 552,960 +925
US Dollar Index(ICE)
Sep13 130705 84.125 84.930 84.065 84.690 +1.240 33,940 55,117 +268
Dec13 130705 84.375 85.220 84.285 84.905 +1.240 9 578 -3
Mar14 130705 85.120 85.120 85.120 85.120 +1.240      
Total Volume and Open Interest 33,949 55,695 +265
Australian Dollar(CME)
Sep13 130705 90.60 91.34 90.01 90.18 -0.18 103,625 182,456 +2,777
Dec13 130705 90.03 90.70 89.50 89.62 -0.19 120 393 -12
Mar14 130705 90.10 90.10 89.08 89.08 -0.21 2 74 +0
Total Volume and Open Interest 103,747 182,925 +2,765
British Pound(CME)
Sep13 130705 152.45 152.76 148.45 148.93 -3.73 89,633 130,909 +7,046
Dec13 130705 152.20 152.58 148.45 148.85 -3.73 14 366 +12
Mar14 130705 150.50 152.51 148.80 148.81 -3.70 4 361 +3
Total Volume and Open Interest 89,651 131,817 +7,061
Canadian Dollar(CME)
Sep13 130705 94.96 95.32 94.09 94.35 -0.55 68,227 120,539 +3,717
Dec13 130705 94.61 95.05 93.90 94.15 -0.55 229 5,155 +51
Mar14 130705 94.05 94.50 93.60 93.95 -0.55 67 765 +47
Jun14 130705 93.86 94.29 93.60 93.76 -0.53 11 278 +7
Total Volume and Open Interest 68,534 126,754 +3,822
Japanese Yen(CME)
Sep13 130705 100.15 100.54 98.81 98.86 -1.08 139,176 177,452 +8,157
Dec13 130705 100.44 100.54 98.94 98.94 -1.08 166 1,404 +10
Mar14 130705 99.81 100.13 99.05 99.05 -1.08 2 40 -1
Total Volume and Open Interest 139,344 178,926 +8,166
Swiss Franc(CME)
Sep13 130705 105.52 105.78 103.56 103.81 -1.91 26,529 31,767 +1,348
Dec13 130705 105.00 105.84 103.91 103.93 -1.91 1 28 -1
Mar14 130705 104.06 105.98 104.06 104.06 -1.92      
Total Volume and Open Interest 26,530 31,795 +1,347
EuroFX(CME)
Sep13 130705 129.94 130.28 128.08 128.33 -1.84 263,432 194,563 -3,346
Dec13 130705 130.07 130.25 128.25 128.39 -1.84 201 1,433 +12
Mar14 130705 130.12 130.30 128.30 128.50 -1.80 9 47 -3
Total Volume and Open Interest 263,642 196,064 -3,337
Mexican Peso(CME)
Jul13 130705 763.25 768.00 763.00 763.25 -4.75 0 1 +0
Aug13 130705 761.25 766.25 761.25 761.25 -5.00      
Total Volume and Open Interest 33,302 64,863 -854
Brazilian Real(CME)
Aug13 130705 441.30 441.95 437.60 441.60 +2.70 268 3,792 +23
Sep13 130705 438.50 438.75 435.60 438.70 +2.70 193 7,984 -14
Oct13 130705 436.25 436.25 433.35 436.25 +2.90 0 39 +0
Nov13 130705 433.75 433.75 430.70 433.75 +3.05 0 9,232 +0
Total Volume and Open Interest 461 27,642 +9
30-Year T-Bonds(CBOT)
Sep13 130705 135~200 136~000 132~040 132~210 -2~290 247,106 560,070 +5,405
Dec13 130705 134~000 134~030 131~000 131~060 -2~290 9 177 -4
Mar14 130705 131~060 134~030 131~060 131~060 -2~290      
Total Volume and Open Interest 247,115 560,247 +5,401
10-Year T-Notes(CBOT)
Sep13 130705 126~115 126~255 124~155 124~210 -1~225 812,642 2,154,501 -5,888
Dec13 130705 125~000 125~145 123~230 123~240 -1~225 0 15 +0
Mar14 130705 123~240 125~145 123~240 123~240 -1~225      
Total Volume and Open Interest 812,642 2,154,516 -5,888
5-Year T-Notes(CBOT)
Sep13 130705 120~266 121~040 119~304 120~010 -0~280 435,753 1,535,393 -7,581
Dec13 130705 119~036 120~034 119~036 119~054 -0~300 76 96 +76
Total Volume and Open Interest 435,829 1,535,489 -7,505
2 Year T-Notes(CBOT)
Sep13 130705 109~302 110~012 109~282 109~290 -0~020 120,976 769,295 -2,272
Dec13 130705 109~244 109~244 109~244 109~244 -0~020      
Mar14 130705 109~244 109~244 109~244 109~244 -0~020      
Total Volume and Open Interest 120,976 769,295 -2,272
Eurodollars(CME)
Sep13 130705 99.680 99.695 99.665 99.685 +0.010 129,874 767,307 -2,127
Dec13 130705 99.605 99.640 99.600 99.605 unch 128,153 804,171 +3,587
Mar14 130705 99.545 99.585 99.515 99.525 -0.015 135,806 716,896 -3,057
Jun14 130705 99.480 99.530 99.435 99.445 -0.030 150,977 696,084 -5,546
Sep14 130705 99.395 99.460 99.335 99.345 -0.050 167,936 684,167 -4,237
Dec14 130705 99.280 99.350 99.195 99.210 -0.070 164,324 705,520 -7,515
Mar15 130705 99.130 99.205 99.015 99.035 -0.095 150,648 516,133 -11,116
Jun15 130705 98.940 99.015 98.790 98.815 -0.125 143,385 665,074 -9,105
Sep15 130705 98.710 98.790 98.535 98.555 -0.160 142,649 517,882 +10,387
Dec15 130705 98.455 98.540 98.250 98.270 -0.190 154,481 546,035 -19,145
Mar16 130705 98.195 98.275 97.955 97.975 -0.220 119,285 401,553 -915
Jun16 130705 97.930 98.015 97.660 97.680 -0.255 132,575 294,455 -13,337
Sep16 130705 97.680 97.760 97.375 97.395 -0.290 87,732 283,546 +1,176
Dec16 130705 97.450 97.530 97.110 97.135 -0.315 77,744 150,206 -7,234
Mar17 130705 97.235 97.320 96.880 96.905 -0.330 48,837 195,708 +842
Jun17 130705 97.030 97.110 96.655 96.685 -0.340 41,060 154,468 +3,363
Sep17 130705 96.840 96.915 96.450 96.485 -0.350 23,171 108,867 -2,165
Dec17 130705 96.660 96.735 96.260 96.300 -0.355 18,337 124,439 +174
Total Volume and Open Interest 2,062,316 8,590,139 -65,174
Ultra T-Bond(CBOT)
Sep13 130705 147~16 147~30 142~04 142~30 -4~11 52,362 377,323 +93
Dec13 130705 143~00 146~16 142~05 142~05 -4~11 0 1 +0
Mar14 130705 142~05 146~16 142~05 142~05 -4~11      
Total Volume and Open Interest 52,362 377,324 +93
30 Day Federal Funds(CBOT)
Jul13 130705 99.900 99.900 99.900 99.900 unch 1,481 41,199 -297
Aug13 130705 99.895 99.895 99.890 99.895 unch 2,079 33,462 +1,163
Sep13 130705 99.885 99.885 99.880 99.880 -0.005 2,854 24,850 +305
Oct13 130705 99.875 99.880 99.870 99.875 unch 808 14,053 -174
Nov13 130705 99.860 99.865 99.860 99.860 -0.005 1,213 17,357 +425
Dec13 130705 99.850 99.860 99.850 99.850 -0.005 877 18,593 +59
Total Volume and Open Interest 18,858 302,643 +1,365
3-Mth Euro-Yen(CME)
Sep13 130705 99.765 99.765 99.765 99.765 unch      
Dec13 130705 99.765 99.765 99.765 99.765 unch      
Mar14 130705 99.747 99.747 99.747 99.747 unch      
Jun14 130705 99.747 99.747 99.747 99.747 unch      
Sep14 130705 99.755 99.755 99.755 99.755 unch      
Dec14 130705 99.750 99.750 99.750 99.750 unch      
Mar15 130705 99.630 99.630 99.630 99.630 unch      
Jun15 130705 99.490 99.490 99.490 99.490 unch      
Sep15 130705 99.350 99.350 99.350 99.350 unch      
Dec15 130705 99.210 99.210 99.210 99.210 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130705 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 130705 99.76 99.76 99.76 99.76 unch 0 412 +0
Mar14 130705 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130705 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130705 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130705 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130705 99.63 99.63 99.63 99.63 unch      
Jun15 130705 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130705 142.55 142.66 142.47 142.56 +0.01 1,015 15,876 +71
Dec13 130705 138.80 138.80 138.80 138.80 +0.01      
Mar14 130705 136.71 136.71 136.71 136.71 +0.01      
Total Volume and Open Interest 1,015 15,876 +71
Euro-Bund(EUREX)
Sep13 130705 142.27 142.42 141.39 141.66 -0.63 768,792 887,934 -6,540
Dec13 130705 140.50 140.50 139.64 139.78 -0.63 47 572 +5
Mar14 130705 139.78 139.78 139.78 139.78 -0.63      
Total Volume and Open Interest 768,839 888,506 -6,535
Euro-Bobl(EUREX)
Sep13 130705 125.85 126.01 125.53 125.69 -0.16 566,797 778,628 -7,237
Dec13 130705 124.20 124.20 123.97 123.97 -0.16 0 1,868 +0
Mar14 130705 123.97 123.97 123.97 123.97 -0.16      
Total Volume and Open Interest 566,797 780,496 -7,237
3-Mth Euribor(EUREX)
Sep13 130705 99.770 99.775 99.770 99.775 +0.010 10 2,140 -10
Dec13 130705 99.720 99.735 99.720 99.730 +0.020 1,010 1,682 -2
Mar14 130705 99.670 99.670 99.670 99.670 +0.015 0 1,185 +0
Total Volume and Open Interest 2,086 20,909 -964
Long Gilt(LIFFE)
Sep13 130705 112~12 112~14 111~05 111~12 -1~01 107,589 281,155 -234
Dec13 130705 110~17 110~17 110~17 110~17 -1~01      
Total Volume and Open Interest 107,589 281,155 -234
3-Mth Short Sterling(LIFFE)
Sep13 130705 99.46 99.47 99.45 99.46 +0.01 101,221 268,248 -222
Dec13 130705 99.42 99.44 99.40 99.42 +0.00 117,310 305,565 +5,452
Mar14 130705 99.38 99.40 99.36 99.37 unch 124,793 281,055 -8,633
Jun14 130705 99.33 99.35 99.30 99.32 unch 107,599 302,189 +9,851
Sep14 130705 99.28 99.30 99.24 99.26 +0.00 154,494 271,068 +12,567
Dec14 130705 99.21 99.22 99.15 99.19 unch 113,594 297,021 -1,819
Total Volume and Open Interest 1,113,072 2,513,535 +46,184
3-Mth Euribor(LIFFE)
Sep13 130705 99.760 99.780 99.760 99.775 +0.010 191,027 486,886 +592
Dec13 130705 99.705 99.740 99.705 99.730 +0.020 265,040 625,363 -13,647
Mar14 130705 99.655 99.690 99.650 99.670 +0.025 221,359 421,415 -1,228
Total Volume and Open Interest 2,043,274 4,185,014 -5,666
3-Mth Aus T-Bills(SFE)
Sep13 130705 97.33 97.35 97.29 97.30 -0.04 30,336 214,762 -3,754
Dec13 130705 97.42 97.43 97.38 97.39 -0.04 33,986 233,021 +7,888
Mar14 130705 97.38 97.40 97.33 97.34 -0.04 25,700 166,829 -3,186
Jun14 130705 97.25 97.27 97.20 97.22 -0.04 10,241 103,215 +236
Sep14 130705 97.07 97.09 97.01 97.03 -0.04 5,869 78,522 +165
Dec14 130705 96.88 96.90 96.82 96.83 -0.05 8,879 66,697 +4,584
Mar15 130705 96.66 96.71 96.63 96.63 -0.06 1,586 40,733 -938
Jun15 130705 96.50 96.50 96.44 96.44 -0.06 90 11,999 -297
Sep15 130705 96.35 96.35 96.28 96.28 -0.07 10 901 +0
Dec15 130705 96.13 96.13 96.13 96.13 -0.07 0 528 +0
Total Volume and Open Interest 116,697 917,422 +4,671
10-Year Aus T-Bonds(SFE)
Sep13 130705 96.20 96.21 96.15 96.17 -0.03 53,567 450,946 +3,258
Dec13 130705 96.17 96.17 96.17 96.17 -0.06      
Total Volume and Open Interest 53,567 450,946 +3,258
3-Year Aus T-Bonds(SFE)
Sep13 130705 97.18 97.20 97.12 97.14 -0.04 157,581 558,814 +40,022
Dec13 130705 97.14 97.14 97.14 97.14 -0.08      
Total Volume and Open Interest 157,581 558,814 +40,022
Gold(CMX)
Aug13 130705 1252.6 1257.1 1206.9 1212.7 -39.2 169,736 214,481 -7,892
Oct13 130705 1254.0 1256.7 1208.5 1213.9 -39.2 4,609 18,655 +1,254
Dec13 130705 1255.3 1258.2 1209.4 1215.0 -39.3 19,463 91,459 +3,411
Feb14 130705 1251.5 1257.7 1214.4 1216.1 -39.3 1,758 18,564 +443
Apr14 130705 1244.7 1244.7 1215.8 1217.4 -39.3 2,663 9,791 +1,260
Jun14 130705 1253.8 1253.8 1217.5 1218.6 -39.3 278 11,439 +43
Aug14 130705 1230.3 1230.3 1220.0 1220.0 -39.3 641 1,882 +535
Oct14 130705 1221.4 1221.4 1221.4 1221.4 -39.3 0 847 +0
Dec14 130705 1235.0 1235.0 1223.0 1223.0 -39.2 395 12,400 +0
Feb15 130705 1224.9 1224.9 1224.9 1224.9 -39.1 0 11 +0
Apr15 130705 1227.0 1227.0 1227.0 1227.0 -38.9      
Jun15 130705 1229.2 1229.2 1229.2 1229.2 -38.7 37 8,998 +0
Total Volume and Open Interest 199,872 410,399 -930
Silver(CMX)
Jul13 130705 1966.0 1973.5 1868.5 1872.6 -96.3 499 2,046 -392
Sep13 130705 1962.0 1983.0 1866.5 1873.6 -96.4 31,353 80,034 -945
Dec13 130705 1967.5 1979.0 1873.0 1878.5 -96.6 1,395 26,198 +265
Mar14 130705 1963.5 1963.5 1883.6 1883.6 -96.7 365 3,747 +279
May14 130705 1965.0 1965.0 1886.8 1886.8 -96.7 5 4,123 -5
Jul14 130705 1896.0 1896.0 1889.9 1889.9 -96.7 98 3,764 -16
Sep14 130705 1912.5 1912.5 1892.0 1893.0 -96.7 1 1,036 -1
Total Volume and Open Interest 34,721 136,146 -823
Platinum(NYMEX)
Jul13 130705 1324.4 1324.9 1324.4 1324.9 -20.4 110 316 -180
Oct13 130705 1359.2 1363.0 1311.0 1326.4 -20.4 9,377 59,068 -956
Jan14 130705 1359.8 1359.8 1314.9 1328.7 -20.4 511 1,851 +508
Apr14 130705 1330.4 1330.4 1330.4 1330.4 -20.4 0 5 +0
Total Volume and Open Interest 9,998 61,260 -628
Palladium(NYMEX)
Sep13 130705 686.80 688.50 668.00 677.55 -8.15 3,057 32,514 -76
Dec13 130705 682.35 689.55 671.25 679.10 -8.10 44 2,508 -3
Mar14 130705 680.10 680.10 680.10 680.10 -8.10 1 115 +0
Total Volume and Open Interest 3,102 35,142 -79
Copper(CMX)
Jul13 130705 315.30 317.50 306.55 308.00 -9.40 915 4,252 -284
Sep13 130705 316.35 317.85 304.85 306.50 -10.95 53,679 113,218 -1,762
Dec13 130705 316.60 317.90 306.65 307.45 -10.95 4,108 29,737 +812
Mar14 130705 317.50 317.50 308.45 308.45 -11.00 617 9,531 -129
May14 130705 317.45 317.45 309.40 309.40 -10.90 228 1,623 -14
Total Volume and Open Interest 60,260 170,977 -1,455
DJIA Index(CBOT)
Sep13 130705 14950 15106 14920 15076 +160 115 6,480 -17
Dec13 130705 15001 15001 14838 15001 +163 0 2 +0
Mar14 130705 14906 14906 14743 14906 +163      
Jun14 130705 14837 14837 14674 14837 +163      
Total Volume and Open Interest 115 6,482 -17
E-mini DJIA Index(CBOT)
Sep13 130705 14944 15112 14895 15076 +160 156,302 93,904 -4,302
Dec13 130705 14975 15001 14786 15001 +163 5 201 +0
Mar14 130705 14906 14906 14906 14906 +163 0 2 +0
Jun14 130705 14837 14837 14837 14837 +163      
Total Volume and Open Interest 156,307 94,107 -4,302
S & P 500(CME)
Sep13 130705 1610.50 1630.50 1608.50 1627.30 +18.20 11,075 159,319 +2,985
Dec13 130705 1614.00 1621.00 1604.80 1621.00 +18.20 10 2,955 +10
Mar14 130705 1614.60 1614.60 1613.40 1614.60 +18.20 10 11 +0
Jun14 130705 1607.60 1607.60 1606.40 1607.60 +18.20      
Total Volume and Open Interest 11,095 162,285 +2,995
S & P 500 E-Mini(Globex)
Sep13 130705 1612.00 1630.75 1608.25 1627.25 +18.25 1,670,998 2,687,031 +19,540
Dec13 130705 1607.00 1623.00 1602.75 1621.00 +18.25 5,172 18,147 +2,953
Total Volume and Open Interest 1,676,209 2,707,222 +22,502
NASDAQ 100(CME)
Sep13 130705 2944.50 2970.30 2928.50 2956.50 +20.00 258 3,966 +11
Dec13 130705 2950.50 2950.50 2948.00 2950.50 +20.50      
Mar14 130705 2944.30 2944.30 2923.80 2944.30 +20.50      
Total Volume and Open Interest 258 3,966 +11
NASDAQ 100 E-Mini(Globex)
Sep13 130705 2944.80 2971.30 2927.80 2956.50 +20.00 202,883 307,405 +1,117
Dec13 130705 2938.30 2961.00 2929.50 2950.50 +20.50 8 28 -2
Total Volume and Open Interest 202,891 307,520 +1,115
S & P Midcap 400(CME)
Sep13 130705 1182.00 1184.10 1182.00 1184.10 +13.50 128 458 +128
Dec13 130705 1182.10 1182.10 1168.60 1182.10 +13.50      
Mar14 130705 1180.10 1180.10 1166.60 1180.10 +13.50      
Total Volume and Open Interest 128 458 +128
Volatility Index(CBOE)
Jul13 130705 16.85 17.10 15.90 15.95 -1.30 50,067 99,253 -5,001
Aug13 130705 18.05 18.30 17.40 17.45 -0.90 43,096 73,402 +1,654
Sep13 130705 19.10 19.25 18.65 18.75 -0.60 11,198 39,599 +829
Oct13 130705 19.80 19.90 19.40 19.45 -0.50 5,734 26,392 -216
Total Volume and Open Interest 119,505 301,327 -1,759
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130705 14165 14575 14060 14545 +370 16,717 58,835 -158
Dec13 130705 14635 14635 14265 14635 +370 0 28 +0
Total Volume and Open Interest 16,717 58,865 -158
Nikkei 225(SGX)
Sep13 130705 13970 14360 13935 14300 +325 109,735 214,684 -1,808
Dec13 130705 14140 14295 14140 14240 +330 6 32,149 -11
Mar14 130705 14230 14230 14230 14230 +330 0 26 +0
Total Volume and Open Interest 110,476 285,683 -1,266
CAC 40(EURONEXT)
Jul13 130705 3810.0 3838.5 3751.0 3753.0 -54.5 95,542 296,054 +654
Aug13 130705 3817.5 3826.0 3752.0 3753.5 -54.0 134 2,276 +247
Sep13 130705 3815.5 3837.5 3752.0 3753.5 -54.0 886 25,599 +89
Total Volume and Open Interest 96,564 323,968 +994
Hang Seng Index(HKFE)
Jul13 130705 20620 20866 20602 20799 +388 86,900 90,448 +1,344
Aug13 130705 20554 20816 20554 20751 +391 1,795 2,567 +800
Sep13 130705 20590 20735 20480 20664 +384 426 4,158 +75
Total Volume and Open Interest 89,363 100,623 +2,307
DAX(EUREX)
Sep13 130705 8016.0 8038.0 7806.0 7820.0 -180.5 121,815 135,123 +3,739
Dec13 130705 8022.0 8041.5 7817.5 7826.5 -180.5 191 2,542 +24
Mar14 130705 8040.0 8040.0 7837.5 7837.5 -180.0 38 98 +2
Total Volume and Open Interest 122,044 137,763 +3,765
FT-SE 100(EURONEXT)
Sep13 130705 6366.00 6453.00 6315.50 6346.50 -30.00 95,712 609,597 +3,624
Dec13 130705 6333.00 6400.00 6318.00 6320.00 -30.00 32 1,146 +2
Mar14 130705 6269.50 6269.50 6269.50 6269.50 -30.00 0 25 +25
Total Volume and Open Interest 95,744 610,768 +3,651
SPI 200(SFE)
Sep13 130705 4749.0 4820.0 4741.0 4794.0 +46.0 17,619 244,867 -7,458
Dec13 130705 4800.0 4800.0 4790.0 4790.0 +46.0 44 3,356 +19
Mar14 130705 4753.0 4753.0 4753.0 4753.0 +45.0 47 3,113 -4
Total Volume and Open Interest 17,971 252,083 -7,252
FTSE MIB(ISE)
Sep13 130705 15800.00 15905.00 15515.00 15578.00 -212.00 27,391 30,830 -1,019
Dec13 130705 15705.00 15810.00 15440.00 15496.00 -214.00 38 164 +10
Mar14 130705 15471.00 15471.00 15471.00 15471.00 -239.00      
Total Volume and Open Interest 27,429 30,994 -1,009
KOSPI 200(KFE)
Sep13 130705 239.55 242.20 237.35 239.15 -0.15 191,083 112,744 -794
Dec13 130705 242.00 243.45 238.80 240.35 -0.35 59 1,447 +14
Mar14 130705 239.60 239.60 239.60 239.60 -0.20 0 388 +0
Total Volume and Open Interest 191,142 114,716 -780
GSCI(CME)
Jul13 130705 631.00 633.60 628.75 632.60 +3.85 1,456 8,331 -838
Aug13 130705 631.00 631.50 626.75 630.50 +3.50 1,123 1,375 +1,110
Sep13 130705 626.00 627.00 622.00 626.00 +3.50 1 1 +1
Total Volume and Open Interest 2,580 9,707 +273
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!!!