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 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130723 1515.00 1526.25 1460.00 1462.50 -57.75 26,799 41,984 -2,741
Sep13 130723 1344.25 1357.00 1322.50 1324.00 -24.75 10,505 27,220 +1,139
Nov13 130723 1283.25 1296.00 1259.00 1260.25 -28.25 67,443 322,866 -1,865
Jan14 130723 1288.75 1300.00 1263.50 1265.00 -27.50 7,163 47,541 +417
Mar14 130723 1282.25 1297.50 1262.75 1264.25 -25.00 4,010 26,121 +57
May14 130723 1279.25 1286.25 1257.75 1259.50 -20.75 2,048 28,729 +307
Jul14 130723 1272.75 1286.00 1262.75 1263.00 -16.50 1,108 11,353 +222
Aug14 130723 1253.50 1267.75 1253.50 1253.50 -14.25 5 100 +1
Sep14 130723 1236.75 1251.00 1236.75 1236.75 -14.25 5 31 +1
Nov14 130723 1235.00 1249.00 1220.00 1222.75 -16.75 460 13,768 +48
Jan15 130723 1226.50 1243.25 1226.50 1226.50 -16.75 0 38 +0
Mar15 130723 1222.75 1239.50 1222.75 1222.75 -16.75 0 4 +0
May15 130723 1217.50 1234.25 1217.50 1217.50 -16.75 0 1 +0
Jul15 130723 1245.00 1245.00 1220.75 1220.75 -16.75 0 32 +0
Total Volume and Open Interest 119,553 520,115 -2,412
Soybean Meal(CBOT)
Aug13 130723 505.40 521.00 482.70 487.80 -14.60 24,085 42,103 -5,284
Sep13 130723 440.00 455.10 435.80 437.60 -2.80 17,529 43,289 +2,555
Oct13 130723 395.50 398.90 386.00 387.30 -8.20 5,703 20,270 -606
Dec13 130723 388.10 393.30 379.80 380.80 -9.10 32,789 155,046 +1,663
Jan14 130723 386.70 393.00 380.50 381.40 -8.70 2,013 9,929 +93
Mar14 130723 384.10 390.20 378.90 379.90 -7.60 885 10,041 -24
May14 130723 380.20 385.70 376.00 377.00 -6.10 628 6,147 -35
Jul14 130723 379.40 386.50 377.70 377.80 -4.80 295 2,769 +120
Aug14 130723 380.00 380.40 374.20 374.20 -4.90 13 204 +11
Sep14 130723 369.40 375.10 369.40 369.40 -5.70 20 169 +10
Total Volume and Open Interest 84,024 290,855 -1,464
Soybean Oil(CBOT)
Aug13 130723 45.41 45.61 44.72 44.78 -0.63 17,286 45,190 -4,667
Sep13 130723 45.41 45.59 44.70 44.75 -0.65 12,388 49,529 +1,556
Oct13 130723 45.34 45.51 44.62 44.69 -0.61 4,728 20,522 +318
Dec13 130723 45.30 45.55 44.61 44.68 -0.63 29,816 172,737 +640
Jan14 130723 45.34 45.61 44.74 44.79 -0.62 2,131 25,153 +264
Mar14 130723 45.52 45.82 44.97 45.03 -0.60 1,264 12,790 +71
May14 130723 45.69 45.92 45.13 45.24 -0.55 834 6,505 -60
Jul14 130723 45.85 46.11 45.31 45.43 -0.53 512 6,895 -32
Aug14 130723 45.68 45.98 45.43 45.49 -0.49 44 1,122 +36
Sep14 130723 45.72 46.00 45.57 45.57 -0.43 6 730 +0
Total Volume and Open Interest 69,055 344,199 -1,849
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130723 518.3 521.0 511.0 513.0 -6.7 10,486 99,327 -2,285
Jan14 130723 524.2 526.5 515.2 517.5 -7.4 1,077 13,069 +190
Mar14 130723 528.3 530.8 520.0 522.2 -6.8 215 4,216 +45
May14 130723 528.4 528.4 522.9 524.8 -6.4 53 864 -27
Total Volume and Open Interest 11,836 117,748 -2,080
Corn(CBOT)
Sep13 130723 539.25 539.25 521.50 522.50 -18.25 77,722 361,063 +7,421
Dec13 130723 496.00 496.50 482.00 485.50 -12.50 128,696 549,051 +1,919
Mar14 130723 508.25 508.25 494.50 498.00 -12.25 17,793 84,898 -828
May14 130723 513.00 518.25 502.50 506.00 -12.25 3,852 23,535 +830
Jul14 130723 520.00 520.25 509.00 512.00 -12.00 5,635 41,163 +221
Sep14 130723 518.25 518.50 511.00 513.75 -11.00 1,383 7,865 +220
Dec14 130723 521.25 525.75 512.75 515.75 -10.00 4,304 65,471 +850
Mar15 130723 528.00 535.00 522.00 524.75 -10.25 68 1,439 +5
May15 130723 527.25 537.25 527.25 528.25 -9.00 31 79 +16
Jul15 130723 530.25 538.75 527.00 530.00 -8.75 19 555 +4
Total Volume and Open Interest 239,556 1,139,062 +10,683
Wheat(CBOT)
Sep13 130723 659.50 659.50 650.50 653.75 -6.00 41,246 190,502 -2,561
Dec13 130723 671.25 671.25 662.00 665.50 -5.75 27,260 138,276 +289
Mar14 130723 681.00 682.50 672.75 676.25 -6.25 5,433 33,423 +428
May14 130723 687.50 688.75 679.00 682.75 -6.00 655 5,205 +181
Jul14 130723 686.75 687.25 675.00 680.75 -6.50 1,138 21,991 -118
Sep14 130723 692.50 695.25 682.75 688.00 -7.25 188 394 +53
Total Volume and Open Interest 76,483 399,116 -1,826
Wheat(KCBT)
Sep13 130723 702.00 702.00 696.25 699.00 -3.00 10,397 83,469 -471
Dec13 130723 714.00 714.75 708.50 710.25 -4.50 5,746 38,466 -391
Mar14 130723 722.25 725.00 718.00 720.00 -5.00 1,237 7,378 -24
May14 130723 726.00 730.00 723.00 723.25 -6.75 159 2,007 +12
Jul14 130723 723.00 726.25 714.00 715.25 -11.00 162 6,306 +32
Sep14 130723 729.00 733.00 721.50 722.25 -10.75 56 224 +47
Total Volume and Open Interest 17,763 138,031 -792
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130723 746.75 747.75 744.00 744.00 -2.75 3,412 19,903 -412
Dec13 130723 757.75 758.00 755.00 755.00 -2.75 1,381 12,155 -348
Mar14 130723 772.00 772.00 767.25 767.50 -3.00 193 2,952 -11
May14 130723 780.00 780.00 775.50 775.50 -2.75 57 1,040 +11
Total Volume and Open Interest 5,065 36,524 -749
Oats(CBOT)
Sep13 130723 357.25 358.75 352.75 352.75 -4.25 28 1,879 -1
Dec13 130723 341.50 343.00 336.75 337.00 -5.25 304 6,428 +62
Mar14 130723 344.00 347.75 342.75 342.75 -5.00 8 307 +0
May14 130723 343.00 348.25 343.00 343.00 -5.25 0 1 +0
Total Volume and Open Interest 340 8,617 +61
Rough Rice(CBOT)
Sep13 130723 15.47 15.79 15.40 15.77 +0.37 321 8,815 -51
Nov13 130723 15.70 16.00 15.64 15.95 +0.32 146 2,508 +58
Jan14 130723 16.05 16.17 16.00 16.17 +0.31 19 257 +4
Mar14 130723 16.33 16.33 16.01 16.33 +0.32 0 6 +0
Total Volume and Open Interest 486 11,586 +11
Live Cattle(CME)
Aug13 130723 121.850 122.950 121.800 121.900 +0.015 11,261 43,453 -3,189
Oct13 130723 125.680 126.700 125.580 125.900 +0.300 14,680 123,477 +918
Dec13 130723 128.400 129.250 128.400 128.600 +0.250 6,762 66,263 -311
Feb14 130723 129.880 130.535 129.750 129.935 -0.015 3,191 25,241 +785
Apr14 130723 130.825 131.485 130.700 130.750 -0.050 1,930 14,356 +362
Jun14 130723 126.950 127.230 126.300 126.300 -0.300 558 4,925 +333
Total Volume and Open Interest 38,396 278,065 -1,094
Feeder Cattle(CME)
Aug13 130723 152.880 154.300 152.735 153.600 +0.665 2,105 13,365 -467
Sep13 130723 156.050 157.235 156.050 156.630 +0.750 1,364 8,872 -40
Oct13 130723 157.750 158.900 157.750 158.630 +0.750 753 4,472 +109
Nov13 130723 158.750 159.630 158.750 159.400 +0.615 430 2,805 +0
Jan14 130723 159.485 159.985 159.150 159.600 +0.550 235 2,004 +33
Mar14 130723 159.900 160.285 159.235 159.800 +0.100 62 510 +25
Apr14 130723 160.380 160.900 160.200 160.400 +0.215 31 246 +24
Total Volume and Open Interest 4,999 32,690 -300
Lean Hogs(CME)
Aug13 130723 97.730 99.200 97.550 99.180 +2.045 9,384 45,441 -1,526
Oct13 130723 85.600 86.400 85.450 86.330 +1.045 12,821 113,802 +1,462
Dec13 130723 82.550 83.000 82.450 82.980 +0.680 4,554 67,612 +305
Feb14 130723 84.600 84.700 84.150 84.550 +0.265 2,933 30,765 +524
Apr14 130723 85.480 85.900 84.930 85.785 +0.485 1,354 21,648 -83
May14 130723 89.700 89.750 89.135 89.400 unch 28 893 +3
Jun14 130723 91.830 91.900 91.230 91.550 -0.150 365 10,948 -46
Jul14 130723 90.900 91.050 90.285 90.500 -0.200 194 2,295 +104
Total Volume and Open Interest 31,636 294,192 +746
Class III Milk(CME)
Jul13 130723 17.37 17.39 17.34 17.35 unch 113 3,464 -26
Aug13 130723 17.90 17.93 17.77 17.88 -0.01 412 4,604 -36
Sep13 130723 18.80 18.81 18.56 18.68 -0.03 380 3,949 +85
Oct13 130723 18.76 18.82 18.59 18.74 -0.01 232 2,765 +55
Nov13 130723 18.34 18.34 18.20 18.25 -0.08 92 2,233 +16
Total Volume and Open Interest 1,427 22,050 +190
Cocoa(ICE)
Sep13 130723 2348 2374 2340 2359 +11 15,942 68,273 -693
Dec13 130723 2349 2380 2347 2367 +14 4,636 40,187 +329
Mar14 130723 2361 2384 2360 2371 +14 2,236 40,511 +124
May14 130723 2367 2388 2365 2376 +13 266 13,050 -45
Jul14 130723 2375 2396 2375 2383 +13 215 5,063 -28
Sep14 130723 2384 2405 2384 2391 +12 571 4,539 +357
Dec14 130723 2388 2409 2388 2396 +12 429 687 +357
Total Volume and Open Interest 24,402 173,937 +381
Coffee "C"(ICE)
Sep13 130723 125.40 126.50 123.25 126.10 +0.80 21,105 91,359 -1,046
Dec13 130723 128.25 129.00 125.95 128.75 +0.90 7,881 35,443 +605
Mar14 130723 131.40 131.65 128.70 131.50 +1.00 3,694 13,051 -147
May14 130723 133.05 133.45 130.80 133.35 +1.00 1,139 6,307 +22
Jul14 130723 134.60 135.05 132.45 135.00 +1.05 332 2,210 +1
Sep14 130723 136.10 136.60 134.20 136.60 +1.10 279 1,718 +62
Total Volume and Open Interest 34,768 153,017 -381
Orange Juice(ICE)
Sep13 130723 146.15 146.70 141.45 142.05 -4.10 597 14,594 -101
Nov13 130723 145.00 145.00 141.50 142.00 -4.10 141 3,032 +96
Jan14 130723 143.15 143.15 142.20 142.35 -4.25 0 1,073 +0
Mar14 130723 144.00 144.00 143.10 143.10 -4.25 2 747 +2
May14 130723 142.65 142.65 142.65 142.65 -4.25 0 65 +0
Jul14 130723 142.65 142.65 142.65 142.65 -4.25 0 20 +0
Total Volume and Open Interest 740 19,531 -3
Sugar #11(ICE)
Oct13 130723 16.38 16.55 16.28 16.34 -0.06 37,586 485,124 -5,949
Mar14 130723 17.09 17.21 16.97 17.02 -0.07 16,846 193,358 +1,262
May14 130723 17.03 17.12 16.92 16.96 -0.07 7,179 52,462 +276
Jul14 130723 16.96 17.05 16.86 16.91 -0.05 6,849 65,713 -688
Oct14 130723 17.14 17.23 17.06 17.11 -0.03 2,906 37,152 +504
Mar15 130723 17.54 17.62 17.51 17.55 +0.01 412 15,276 +286
May15 130723 17.55 17.55 17.49 17.53 +0.01 1 3,135 +0
Jul15 130723 17.52 17.60 17.52 17.54 +0.02 9 3,308 +4
Total Volume and Open Interest 71,861 862,962 -4,277
London Cocoa(LCE)
Sep13 130723 1593 1607 1591 1598 +7 5,404 52,724 -1,039
Dec13 130723 1584 1599 1582 1589 +7 4,235 67,014 +598
Mar14 130723 1568 1583 1564 1574 +8 2,710 65,108 +614
May14 130723 1569 1583 1565 1574 +8 1,185 16,117 +15
Jul14 130723 1566 1584 1566 1576 +7 201 5,828 -33
Sep14 130723 1573 1590 1573 1582 +7 41 3,072 +154
Dec14 130723 1576 1585 1576 1585 +3 7 1,915 +383
Total Volume and Open Interest 13,783 211,958 +804
London Sugar(LCE)
Oct13 130723 471.10 479.70 470.60 475.00 +3.00 2,518 29,384 +496
Dec13 130723 466.40 472.00 465.50 467.70 +0.40 1,781 11,823 +219
Mar14 130723 468.30 472.60 467.50 468.70 -0.40 819 9,114 +95
May14 130723 470.90 475.40 470.20 471.90 unch 96 4,471 +34
Aug14 130723 472.40 476.50 472.40 474.10 +0.30 94 2,136 +4
Total Volume and Open Interest 5,352 58,592 +848
Cotton(ICE)
Oct13 130723 86.25 86.25 85.10 86.01 -0.38 7 294 -3
Dec13 130723 86.10 86.55 84.60 85.67 -0.52 10,196 142,255 +1,842
Mar14 130723 84.98 85.07 83.24 84.04 -0.78 1,035 14,724 +359
May14 130723 84.17 84.20 82.89 83.32 -0.76 140 1,643 +30
Jul14 130723 83.45 83.45 81.98 82.79 -0.67 118 3,041 +55
Oct14 130723 78.77 78.77 78.77 78.77 -0.49      
Total Volume and Open Interest 11,609 163,696 +2,379
Lumber(CME)
Sep13 130723 337.0 339.0 326.9 326.9 -10.0 500 4,456 -75
Nov13 130723 338.0 338.0 327.0 327.0 -10.0 83 1,094 -11
Jan14 130723 344.5 346.0 338.0 338.0 -9.3 8 48 -2
Mar14 130723 347.0 354.1 347.0 347.0 -7.0 0 21 +0
Total Volume and Open Interest 591 5,626 -88
Crude Oil(NYM)
Sep13 130723 107.00 107.55 105.46 107.23 +0.29 316,998 382,573 +6,666
Oct13 130723 105.51 105.99 104.23 105.79 +0.28 70,541 131,883 +4,516
Nov13 130723 103.88 104.34 102.82 104.19 +0.27 43,287 83,000 +4,639
Dec13 130723 102.41 102.76 101.40 102.64 +0.28 86,687 204,584 -976
Jan14 130723 100.90 101.21 100.00 101.16 +0.33 17,804 61,910 +1,669
Feb14 130723 99.09 99.85 98.76 99.82 +0.36 9,308 42,786 -461
Mar14 130723 98.24 98.77 97.76 98.73 +0.36 18,147 67,847 +1,103
Apr14 130723 96.87 97.68 96.87 97.68 +0.37 4,959 33,271 +1,472
May14 130723 96.10 96.85 96.10 96.85 +0.36 4,463 36,626 +502
Jun14 130723 95.82 96.11 95.26 96.08 +0.34 28,814 119,129 -486
Jul14 130723 94.79 95.24 94.67 95.24 +0.35 2,840 35,961 +326
Aug14 130723 94.38 94.38 94.38 94.38 +0.36 1,768 25,984 +629
Sep14 130723 93.25 93.68 93.25 93.68 +0.37 9,721 40,293 +1,855
Oct14 130723 93.16 93.16 93.16 93.16 +0.37 1,980 25,231 +675
Nov14 130723 92.77 92.77 92.77 92.77 +0.37 1,923 25,215 +563
Dec14 130723 92.04 92.40 91.71 92.37 +0.36 43,018 234,233 -1,932
Total Volume and Open Interest 801,653 1,853,078 -11,143
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130723 107.025 107.550 105.475 107.225 +0.275 8,048 2,384 +374
Oct13 130723 105.525 105.900 104.400 105.800 +0.300 264 492 +16
Nov13 130723 103.000 104.300 103.000 104.200 +0.275 65 234 +3
Dec13 130723 102.550 102.650 101.625 102.650 +0.300 23 97 +5
Jan14 130723 100.550 101.150 100.550 101.150 +0.325 9 44 +1
Feb14 130723 99.825 99.825 99.825 99.825 +0.375 1 6 +0
Mar14 130723 98.725 98.725 98.725 98.725 +0.350 1 9 +1
Apr14 130723 97.675 97.675 97.675 97.675 +0.375 0 3 +0
Total Volume and Open Interest 8,413 3,394 -1,167
Heating Oil(NYM)
Aug13 130723 307.21 307.86 304.18 306.93 +0.29 41,776 43,038 -4,116
Sep13 130723 307.33 308.11 304.52 307.25 +0.37 37,946 86,334 +2,272
Oct13 130723 307.43 308.05 304.67 307.31 +0.49 13,620 32,804 -1,546
Nov13 130723 307.29 307.45 304.56 307.13 +0.57 8,767 20,037 +80
Dec13 130723 306.89 307.60 304.40 306.85 +0.59 17,960 44,603 -1,333
Jan14 130723 306.39 307.03 304.52 306.59 +0.63 3,525 14,034 -340
Feb14 130723 305.61 305.74 304.86 305.74 +0.68 2,035 5,787 +23
Mar14 130723 303.59 304.07 302.91 303.95 +0.71 914 6,950 -237
Apr14 130723 301.02 302.28 300.71 301.80 +0.72 612 11,461 +116
May14 130723 299.09 299.85 298.75 299.85 +0.74 117 2,273 -5
Jun14 130723 298.53 298.53 297.45 298.10 +0.81 3,224 16,005 -84
Jul14 130723 296.93 296.93 296.93 296.93 +0.84 35 1,048 -1
Aug14 130723 296.15 296.15 296.15 296.15 +0.88 24 593 +13
Sep14 130723 295.50 295.50 295.50 295.50 +0.95 23 367 +2
Total Volume and Open Interest 131,516 296,451 -4,679
Gasoline(NYMEX)
Aug13 130723 306.09 308.26 301.97 305.91 +0.40 40,818 39,698 -2,850
Sep13 130723 302.37 304.81 299.21 302.90 +1.08 40,738 104,726 +1,817
Oct13 130723 286.82 289.10 284.46 287.55 +1.29 20,887 35,851 -442
Nov13 130723 281.78 283.62 279.75 282.55 +1.39 15,094 33,620 +1,464
Dec13 130723 276.86 279.77 276.67 278.97 +1.30 12,853 27,889 +1,197
Jan14 130723 276.03 277.30 274.89 276.95 +1.15 5,614 13,678 +1,165
Feb14 130723 275.20 276.62 275.20 276.21 +1.02 2,362 4,228 +302
Mar14 130723 276.97 277.20 275.63 276.79 +0.98 1,929 6,952 +211
Apr14 130723 290.90 291.50 289.94 290.99 +0.94 816 4,143 +199
May14 130723 288.72 289.01 288.72 289.01 +1.05 532 2,496 +2
Total Volume and Open Interest 143,231 278,546 +3,323
e-miNY RBOB Gasoline(NYM)
Aug13 130723 305.90 305.91 305.90 305.90 +0.40 0 1 +0
Sep13 130723 302.90 302.90 302.90 302.90 +1.10      
Oct13 130723 287.60 287.60 287.55 287.60 +1.30      
Nov13 130723 282.60 282.60 282.55 282.60 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug13 130723 3.700 3.762 3.659 3.743 +0.066 85,916 75,937 -9,965
Sep13 130723 3.701 3.762 3.661 3.748 +0.069 45,763 291,221 +3,536
Oct13 130723 3.711 3.773 3.674 3.760 +0.069 28,911 175,620 -1,239
Nov13 130723 3.800 3.841 3.745 3.830 +0.069 11,177 93,760 +593
Dec13 130723 3.940 3.996 3.904 3.986 +0.067 11,979 57,486 +1,798
Jan14 130723 4.015 4.075 3.981 4.065 +0.067 18,142 153,668 +2,699
Feb14 130723 4.015 4.067 4.005 4.065 +0.066 3,442 32,355 +458
Mar14 130723 3.945 4.027 3.945 4.018 +0.064 11,332 89,290 -416
Apr14 130723 3.872 3.935 3.872 3.932 +0.064 13,251 120,149 +351
May14 130723 3.882 3.945 3.875 3.945 +0.063 1,309 28,712 -100
Jun14 130723 3.921 3.976 3.918 3.975 +0.061 905 22,220 +169
Jul14 130723 3.948 4.012 3.948 4.008 +0.060 1,136 16,489 -187
Aug14 130723 3.969 4.026 3.968 4.025 +0.061 870 15,467 +230
Sep14 130723 3.969 4.029 3.967 4.025 +0.060 301 17,290 -40
Oct14 130723 3.988 4.046 3.988 4.044 +0.060 1,597 69,763 +465
Nov14 130723 4.102 4.116 4.102 4.116 +0.059 492 22,204 +202
Total Volume and Open Interest 237,818 1,417,573 -1,323
Brent Crude Oil(ICE)
Sep13 130723 108.30 108.63 107.56 108.42 +0.27 212,190 305,723 -3,272
Oct13 130723 107.26 107.72 106.65 107.52 +0.31 90,438 225,567 -3,445
Nov13 130723 106.53 106.98 105.95 106.81 +0.35 51,997 91,167 +1,778
Dec13 130723 105.82 106.33 105.29 106.13 +0.37 108,814 203,804 +3,536
Jan14 130723 105.18 105.70 104.70 105.51 +0.40 18,524 62,989 -1,016
Feb14 130723 104.52 105.03 104.08 104.87 +0.44 11,216 31,494 -281
Mar14 130723 103.85 104.40 103.47 104.24 +0.47 12,375 49,699 -1,034
Apr14 130723 103.26 103.78 102.93 103.67 +0.50 5,286 42,854 +491
May14 130723 102.70 103.19 102.40 103.12 +0.53 4,524 18,536 -311
Jun14 130723 102.16 102.74 101.86 102.58 +0.54 27,668 89,322 +410
Jul14 130723 102.08 102.08 102.08 102.08 +0.55 1,745 17,493 -19
Aug14 130723 101.56 101.56 101.56 101.56 +0.56 1,515 22,357 -7
Sep14 130723 101.01 101.01 101.01 101.01 +0.56 3,606 27,267 +316
Oct14 130723 100.48 100.48 100.48 100.48 +0.56 1,746 22,592 -303
Total Volume and Open Interest 618,240 1,542,993 +77
Gas Oil(ICE)
Aug13 130723 919.50 921.50 909.75 919.75 +1.25 46,253 87,169 -9,943
Sep13 130723 920.75 922.75 911.25 921.00 +1.25 60,538 141,831 +3,525
Oct13 130723 918.25 921.25 910.25 919.75 +1.75 27,554 55,207 -2,458
Nov13 130723 915.75 918.25 907.25 916.75 +2.25 11,124 37,268 +541
Dec13 130723 912.00 914.00 903.75 912.75 +2.75 26,710 68,784 -490
Jan14 130723 909.00 911.00 901.50 909.75 +3.00 4,585 28,682 -684
Feb14 130723 905.00 906.25 898.25 906.00 +3.00 2,825 27,162 -55
Mar14 130723 901.50 902.50 893.50 901.00 +3.00 2,322 17,208 -325
Apr14 130723 895.00 895.75 888.75 895.25 +3.25 690 11,579 +53
May14 130723 889.25 890.00 883.25 889.50 +3.50 470 10,716 +92
Total Volume and Open Interest 188,790 571,820 -9,469
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130723 2.451 2.451 2.360 2.379 -0.051 190 753 -49
Sep13 130723 2.314 2.314 2.236 2.260 -0.036 203 2,501 +29
Oct13 130723 2.051 2.051 2.016 2.032 -0.034 244 1,860 -10
Nov13 130723 1.925 1.925 1.892 1.908 -0.034 167 1,179 +37
Dec13 130723 1.885 1.885 1.853 1.869 -0.031 140 1,872 +2
Jan14 130723 1.845 1.845 1.834 1.845 -0.031 2 671 -2
Feb14 130723 1.840 1.842 1.835 1.842 -0.031 1 172 +1
Total Volume and Open Interest 947 9,113 +8
WTI Crude Oil(ICE)
Sep13 130723 107.02 107.54 105.48 107.23 +0.29 69,306 91,743 -3,155
Oct13 130723 105.44 105.97 104.25 105.79 +0.28 23,363 50,309 +1,712
Nov13 130723 103.89 104.24 102.85 104.19 +0.27 15,869 30,058 +2,347
Dec13 130723 102.40 102.69 101.42 102.64 +0.28 35,053 118,989 -429
Jan14 130723 100.48 101.16 100.10 101.16 +0.33 6,400 19,814 -404
Feb14 130723 99.17 99.82 98.79 99.82 +0.36 4,048 7,582 -358
Mar14 130723 98.10 98.73 97.78 98.73 +0.36 5,978 25,338 +333
Apr14 130723 96.88 97.68 96.82 97.68 +0.37 1,788 7,206 +28
May14 130723 96.16 96.85 96.08 96.85 +0.36 1,426 4,964 +246
Jun14 130723 95.55 96.08 95.39 96.08 +0.34 8,338 44,664 +963
Jul14 130723 95.24 95.24 95.24 95.24 +0.35 332 5,647 -102
Aug14 130723 94.38 94.38 94.38 94.38 +0.36 104 3,739 -4
Sep14 130723 93.68 93.68 93.68 93.68 +0.37 290 10,684 -43
Oct14 130723 93.16 93.16 93.16 93.16 +0.37 19 4,268 +1
Nov14 130723 92.77 92.77 92.77 92.77 +0.37 290 8,353 +267
Dec14 130723 92.11 92.39 91.81 92.37 +0.36 12,878 86,935 +2,286
Total Volume and Open Interest 195,402 596,748 -15,713
US Dollar Index(ICE)
Sep13 130723 82.270 82.470 82.010 82.040 -0.277 21,304 62,077 -801
Dec13 130723 82.485 82.665 82.265 82.265 -0.283 91 612 +65
Mar14 130723 82.480 82.480 82.480 82.480 -0.282      
Total Volume and Open Interest 21,395 62,689 -736
Australian Dollar(CME)
Sep13 130723 92.10 92.66 91.87 92.60 +0.53 76,816 185,391 -778
Dec13 130723 91.79 92.05 91.37 92.05 +0.53 123 733 +1
Mar14 130723 91.14 91.53 91.01 91.53 +0.52 1 75 +0
Total Volume and Open Interest 76,940 186,202 -777
British Pound(CME)
Sep13 130723 153.49 153.87 153.20 153.86 +0.35 68,092 156,212 -2,179
Dec13 130723 153.49 153.78 153.22 153.78 +0.35 7 425 +2
Mar14 130723 153.71 153.71 153.36 153.71 +0.35 0 375 +0
Total Volume and Open Interest 68,129 157,229 -2,147
Canadian Dollar(CME)
Sep13 130723 96.59 97.17 96.49 97.14 +0.57 47,694 119,438 -4,192
Dec13 130723 96.55 96.92 96.30 96.92 +0.57 448 6,000 +146
Mar14 130723 96.50 96.71 96.14 96.71 +0.57 74 978 +45
Jun14 130723 95.92 96.50 95.92 96.50 +0.57 3 310 +0
Total Volume and Open Interest 48,219 126,770 -4,001
Japanese Yen(CME)
Sep13 130723 100.40 100.90 99.84 100.59 +0.15 121,230 186,398 -2,461
Dec13 130723 100.82 100.83 100.02 100.65 +0.15 35 1,409 +11
Mar14 130723 100.74 100.74 100.59 100.74 +0.15 1 138 -1
Total Volume and Open Interest 121,266 187,985 -2,451
Swiss Franc(CME)
Sep13 130723 106.87 107.09 106.35 107.07 +0.22 20,532 37,668 -439
Dec13 130723 106.70 107.17 106.60 107.17 +0.22 13 54 -4
Mar14 130723 107.30 107.30 107.08 107.30 +0.22      
Total Volume and Open Interest 20,545 37,725 -443
EuroFX(CME)
Sep13 130723 131.86 132.43 131.66 132.37 +0.45 146,551 220,286 +2,076
Dec13 130723 131.95 132.46 131.76 132.42 +0.45 340 2,141 +6
Mar14 130723 131.93 132.49 131.93 132.49 +0.45 1 58 +0
Total Volume and Open Interest 146,892 222,515 +2,082
Mexican Peso(CME)
Aug13 130723 798.25 798.25 797.75 798.25 +0.50 0 5 +0
Sep13 130723 795.75 797.25 793.75 796.25 +0.50 21,682 85,699 +2,802
Total Volume and Open Interest 21,683 86,440 +2,803
Brazilian Real(CME)
Aug13 130723 448.00 451.20 445.60 449.70 +2.90 16 3,690 +0
Sep13 130723 442.85 448.30 442.85 446.85 +2.90 92 8,082 +91
Oct13 130723 444.20 445.70 440.55 444.20 +2.80 0 39 +0
Nov13 130723 441.50 441.50 438.70 441.50 +2.80 0 9,232 +0
Total Volume and Open Interest 108 27,639 +91
30-Year T-Bonds(CBOT)
Sep13 130723 135~200 135~220 134~240 135~020 -0~140 195,444 574,728 +2,601
Dec13 130723 134~060 134~060 133~150 133~200 -0~140 188 634 +32
Mar14 130723 133~180 134~000 133~180 133~180 -0~140      
Total Volume and Open Interest 195,632 575,362 +2,633
10-Year T-Notes(CBOT)
Sep13 130723 127~065 127~070 126~250 126~305 -0~050 654,620 2,161,071 +19,422
Dec13 130723 126~105 126~105 126~000 126~030 -0~060 566 10,974 +7
Mar14 130723 126~030 126~090 126~030 126~030 -0~060      
Total Volume and Open Interest 655,186 2,172,045 +19,429
5-Year T-Notes(CBOT)
Sep13 130723 121~190 121~192 121~122 121~162 -0~012 329,774 1,640,550 -20,229
Dec13 130723 120~196 120~232 120~184 120~222 -0~010 0 2,133 +0
Total Volume and Open Interest 329,774 1,642,683 -20,229
2 Year T-Notes(CBOT)
Sep13 130723 110~044 110~044 110~034 110~036 -0~002 93,001 785,656 +11,457
Dec13 130723 109~312 109~314 109~312 109~312 -0~002 0 1,114 +0
Mar14 130723 109~312 109~314 109~312 109~312 -0~002      
Total Volume and Open Interest 93,001 786,770 +11,457
Eurodollars(CME)
Sep13 130723 99.710 99.720 99.705 99.710 unch 39,619 820,827 +691
Dec13 130723 99.670 99.675 99.655 99.660 -0.005 54,045 819,829 +3,322
Mar14 130723 99.610 99.620 99.600 99.605 -0.005 64,886 750,365 +3,682
Jun14 130723 99.555 99.555 99.535 99.545 -0.005 69,530 714,724 +6,196
Sep14 130723 99.480 99.485 99.460 99.475 -0.005 98,631 700,838 -4,100
Dec14 130723 99.395 99.395 99.370 99.385 -0.005 86,758 680,202 -4,393
Mar15 130723 99.275 99.275 99.245 99.265 -0.005 86,784 520,756 +4,457
Jun15 130723 99.120 99.120 99.085 99.105 -0.005 65,862 700,314 +3,037
Sep15 130723 98.920 98.920 98.880 98.905 -0.005 70,979 496,485 +1,620
Dec15 130723 98.690 98.690 98.645 98.670 -0.010 76,781 540,317 -267
Mar16 130723 98.445 98.445 98.390 98.420 -0.010 54,385 377,395 +8,231
Jun16 130723 98.195 98.195 98.140 98.165 -0.015 41,018 265,891 +973
Sep16 130723 97.940 97.940 97.885 97.910 -0.015 25,944 242,079 +540
Dec16 130723 97.700 97.700 97.635 97.665 -0.015 29,889 168,340 -1,326
Mar17 130723 97.470 97.470 97.410 97.435 -0.015 31,976 219,468 -1,084
Jun17 130723 97.240 97.240 97.175 97.205 -0.015 20,277 161,153 -1,530
Sep17 130723 97.020 97.020 96.960 96.990 -0.015 11,685 102,735 +534
Dec17 130723 96.810 96.815 96.755 96.785 -0.015 17,679 106,909 +1,917
Total Volume and Open Interest 970,133 8,634,930 +22,515
Ultra T-Bond(CBOT)
Sep13 130723 146~11 146~20 145~02 145~12 -0~29 43,634 378,088 +2,661
Dec13 130723 143~28 144~25 143~28 143~28 -0~29 0 2 +0
Mar14 130723 143~28 144~25 143~28 143~28 -0~29      
Total Volume and Open Interest 43,634 378,090 +2,661
30 Day Federal Funds(CBOT)
Jul13 130723 99.905 99.908 99.905 99.905 unch 217 41,059 +208
Aug13 130723 99.905 99.905 99.900 99.900 unch 261 33,838 -60
Sep13 130723 99.895 99.895 99.890 99.890 unch 24 25,996 +18
Oct13 130723 99.885 99.885 99.880 99.885 unch 549 14,742 -91
Nov13 130723 99.880 99.880 99.875 99.880 unch 542 17,871 -152
Dec13 130723 99.880 99.880 99.870 99.875 unch 659 19,300 +225
Total Volume and Open Interest 9,232 306,976 -932
3-Mth Euro-Yen(CME)
Sep13 130723 99.770 99.770 99.770 99.770 unch      
Dec13 130723 99.770 99.770 99.770 99.770 unch      
Mar14 130723 99.753 99.753 99.753 99.753 unch      
Jun14 130723 99.753 99.753 99.753 99.753 unch      
Sep14 130723 99.760 99.760 99.760 99.760 unch      
Dec14 130723 99.755 99.755 99.755 99.755 unch      
Mar15 130723 99.635 99.635 99.635 99.635 unch      
Jun15 130723 99.495 99.495 99.495 99.495 unch      
Sep15 130723 99.355 99.355 99.355 99.355 unch      
Dec15 130723 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130723 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130723 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130723 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130723 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130723 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130723 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130723 99.64 99.64 99.64 99.64 unch      
Jun15 130723 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130723 143.68 143.85 143.65 143.65 -0.03 1,461 16,179 +164
Dec13 130723 142.58 142.58 142.58 142.58 -0.03 0 1 +0
Mar14 130723 141.92 141.92 141.92 141.92 -0.03      
Total Volume and Open Interest 1,461 16,180 +164
Euro-Bund(EUREX)
Sep13 130723 144.25 144.31 143.56 143.82 -0.38 398,097 980,164 +9,339
Dec13 130723 142.25 142.25 141.60 141.85 -0.40 106 715 +10
Mar14 130723 142.62 142.62 142.62 142.62 +0.37      
Total Volume and Open Interest 398,203 980,879 +9,349
Euro-Bobl(EUREX)
Sep13 130723 126.56 126.58 126.16 126.28 -0.26 252,954 877,343 +2,311
Dec13 130723 124.60 124.60 124.47 124.53 -0.27 1 2,170 +0
Mar14 130723 124.53 124.53 124.53 124.53 -0.27      
Total Volume and Open Interest 252,955 879,513 +2,311
3-Mth Euribor(EUREX)
Sep13 130723 99.735 99.735 99.735 99.735 -0.010 174 2,437 +10
Dec13 130723 99.680 99.680 99.675 99.675 -0.020 1,019 1,614 -17
Mar14 130723 99.610 99.610 99.610 99.610 -0.025 5 1,102 +0
Total Volume and Open Interest 2,097 20,317 +22
Long Gilt(LIFFE)
Sep13 130723 113~18 113~18 112~27 113~04 -0~13 76,536 278,177 -3,357
Dec13 130723 112~08 112~08 112~08 112~08 -0~13      
Total Volume and Open Interest 76,536 278,177 -3,357
3-Mth Short Sterling(LIFFE)
Sep13 130723 99.47 99.48 99.46 99.47 -0.01 11,282 270,030 -6,795
Dec13 130723 99.44 99.45 99.43 99.43 -0.01 25,685 287,258 +1,707
Mar14 130723 99.41 99.41 99.38 99.39 -0.02 23,677 280,873 -6,302
Jun14 130723 99.37 99.38 99.35 99.36 -0.02 39,829 271,686 -1,743
Sep14 130723 99.34 99.35 99.31 99.32 -0.03 28,449 246,490 -4,712
Dec14 130723 99.30 99.30 99.26 99.28 -0.03 36,149 258,080 -2,235
Total Volume and Open Interest 290,206 2,461,912 +459
3-Mth Euribor(LIFFE)
Sep13 130723 99.745 99.765 99.730 99.735 -0.010 48,764 455,265 -7,297
Dec13 130723 99.690 99.690 99.670 99.675 -0.020 67,899 596,290 -2,300
Mar14 130723 99.630 99.630 99.600 99.610 -0.025 66,408 415,192 -2,949
Total Volume and Open Interest 629,152 3,939,853 -12,312
3-Mth Aus T-Bills(SFE)
Sep13 130723 97.41 97.42 97.40 97.41 -0.01 19,227 198,485 -8,995
Dec13 130723 97.53 97.54 97.51 97.53 unch 23,389 224,663 -4,998
Mar14 130723 97.53 97.54 97.50 97.52 unch 20,084 161,104 -807
Jun14 130723 97.43 97.44 97.40 97.43 unch 10,492 104,929 -1,335
Sep14 130723 97.26 97.28 97.25 97.27 +0.01 5,079 80,892 -425
Dec14 130723 97.07 97.10 97.06 97.09 +0.01 2,543 65,873 -1,925
Mar15 130723 96.89 96.92 96.88 96.91 +0.01 1,224 42,756 +315
Jun15 130723 96.73 96.76 96.72 96.75 +0.02 937 14,684 +80
Sep15 130723 96.58 96.59 96.58 96.59 +0.01 206 1,145 +146
Dec15 130723 96.45 96.45 96.45 96.45 +0.01 0 618 +0
Total Volume and Open Interest 83,181 895,364 -17,944
10-Year Aus T-Bonds(SFE)
Sep13 130723 96.35 96.36 96.33 96.34 -0.01 48,825 436,672 -42,844
Dec13 130723 96.34 96.34 96.34 96.34 -0.01      
Total Volume and Open Interest 48,825 436,672 -42,844
3-Year Aus T-Bonds(SFE)
Sep13 130723 97.37 97.39 97.35 97.37 unch 121,578 517,282 -114,141
Dec13 130723 97.37 97.37 97.37 97.37 unch      
Total Volume and Open Interest 121,578 517,282 -114,141
Gold(CMX)
Aug13 130723 1334.3 1348.7 1325.6 1334.7 -1.3 134,153 130,535 -4,730
Oct13 130723 1335.2 1348.0 1326.3 1334.9 -1.7 9,210 27,522 +67
Dec13 130723 1335.7 1349.2 1326.6 1335.2 -2.1 30,112 179,407 +9,064
Feb14 130723 1336.0 1345.5 1328.8 1336.2 -2.2 2,182 23,830 -46
Apr14 130723 1337.7 1350.0 1331.6 1337.2 -2.3 973 16,702 -285
Jun14 130723 1333.4 1345.7 1331.6 1338.4 -2.3 738 12,577 +209
Aug14 130723 1338.4 1340.4 1338.4 1339.6 -2.3 2,127 3,872 +810
Oct14 130723 1341.0 1341.0 1341.0 1341.0 -2.3 30 797 -5
Dec14 130723 1343.4 1353.5 1336.5 1342.5 -2.3 374 12,880 +78
Feb15 130723 1344.1 1344.1 1344.1 1344.1 -2.3 0 11 +0
Apr15 130723 1345.7 1345.7 1345.7 1345.7 -2.3      
Jun15 130723 1347.4 1347.4 1347.4 1347.4 -2.3 20 9,402 +0
Total Volume and Open Interest 180,227 444,732 +5,193
Silver(CMX)
Jul13 130723 2014.5 2042.0 2014.5 2024.6 -25.2 104 271 -177
Sep13 130723 2051.5 2059.5 2008.0 2025.4 -25.5 22,255 78,894 +769
Dec13 130723 2060.0 2064.0 2017.5 2030.1 -25.6 464 28,637 +99
Mar14 130723 2052.5 2053.0 2034.5 2035.0 -25.7 84 2,971 +34
May14 130723 2038.1 2038.1 2038.1 2038.1 -25.7 14 3,179 +10
Jul14 130723 2041.1 2041.1 2041.1 2041.1 -25.7 4 2,911 +0
Sep14 130723 2044.1 2044.1 2044.1 2044.1 -25.7 0 1,058 +0
Total Volume and Open Interest 23,138 132,732 +788
Platinum(NYMEX)
Jul13 130723 1442.1 1442.1 1442.1 1442.1 -4.9 8 156 -8
Oct13 130723 1447.9 1454.0 1423.2 1443.1 -4.9 6,115 57,008 -210
Jan14 130723 1439.6 1451.2 1428.0 1445.3 -4.9 74 4,170 +66
Apr14 130723 1447.0 1447.0 1447.0 1447.0 -4.9 0 5 +0
Total Volume and Open Interest 6,197 61,347 -152
Palladium(NYMEX)
Sep13 130723 747.50 747.50 731.20 739.45 -11.00 2,622 32,639 +69
Dec13 130723 747.00 748.30 733.05 741.20 -11.00 14 2,703 +9
Mar14 130723 738.95 742.45 734.90 742.45 -11.00 0 137 +0
Total Volume and Open Interest 2,636 35,503 +78
Copper(CMX)
Jul13 130723 319.00 321.65 317.60 319.80 +0.85 470 1,113 -163
Sep13 130723 317.60 321.80 316.35 319.80 +1.30 42,561 107,121 -527
Dec13 130723 318.80 322.95 317.80 320.95 +1.35 4,678 29,311 +85
Mar14 130723 320.05 323.80 320.05 322.05 +1.45 1,016 10,377 +171
May14 130723 322.30 324.55 322.30 322.80 +1.45 165 1,608 +44
Total Volume and Open Interest 49,336 162,186 -361
DJIA Index(CBOT)
Sep13 130723 15522 15545 15487 15513 +22 32 11,001 +7
Dec13 130723 15436 15436 15412 15436 +24 0 2 +0
Mar14 130723 15341 15341 15317 15341 +24      
Jun14 130723 15272 15272 15248 15272 +24      
Total Volume and Open Interest 32 11,003 +7
E-mini DJIA Index(CBOT)
Sep13 130723 15495 15547 15486 15513 +22 88,567 119,628 -660
Dec13 130723 15420 15460 15396 15436 +24 5 229 +0
Mar14 130723 15360 15360 15341 15341 +24 0 2 +0
Jun14 130723 15272 15272 15272 15272 +24      
Total Volume and Open Interest 88,572 119,859 -660
S & P 500(CME)
Sep13 130723 1690.70 1695.50 1686.50 1688.30 -2.00 5,286 160,917 -1,877
Dec13 130723 1684.00 1687.00 1681.50 1682.00 -2.00 3 3,090 +2
Mar14 130723 1675.60 1680.60 1675.60 1675.60 -2.00 0 14 +0
Jun14 130723 1668.90 1673.90 1668.90 1668.90 -2.00      
Total Volume and Open Interest 5,289 164,021 -1,875
S & P 500 E-Mini(Globex)
Sep13 130723 1690.50 1695.50 1686.00 1688.25 -2.00 1,145,886 2,787,874 -9,136
Dec13 130723 1684.75 1689.00 1679.50 1682.00 -2.00 3,503 28,195 -167
Total Volume and Open Interest 1,149,497 2,818,349 -9,291
NASDAQ 100(CME)
Sep13 130723 3053.00 3059.50 3022.50 3026.00 -21.50 1,599 8,597 +1,242
Dec13 130723 3019.00 3021.00 3019.00 3019.00 -21.50      
Mar14 130723 3012.80 3034.30 3012.80 3012.80 -21.50      
Total Volume and Open Interest 1,599 8,597 +1,242
NASDAQ 100 E-Mini(Globex)
Sep13 130723 3049.30 3060.00 3023.50 3026.00 -21.50 203,203 387,909 +4,487
Dec13 130723 3051.30 3052.30 3016.80 3019.00 -21.50 28 148 -4
Total Volume and Open Interest 203,232 388,153 +4,484
S & P Midcap 400(CME)
Sep13 130723 1238.30 1240.00 1235.00 1238.30 +0.90 99 1,768 +91
Dec13 130723 1236.30 1236.30 1235.40 1236.30 +0.90      
Mar14 130723 1234.30 1234.30 1233.40 1234.30 +0.90      
Total Volume and Open Interest 99 1,768 +91
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130723 14.55 14.93 14.45 14.65 -0.05 52,856 179,213 +2,366
Sep13 130723 16.15 16.35 15.90 16.15 -0.05 25,996 61,704 +2,682
Oct13 130723 17.20 17.35 16.95 17.20 -0.10 13,496 29,713 +90
Total Volume and Open Interest 117,974 350,066 +9,143
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130723 14735 14925 14610 14775 +25 17,882 64,933 +19
Dec13 130723 14950 14950 14855 14855 +25 1 28 +0
Total Volume and Open Interest 17,883 64,963 +19
Nikkei 225(SGX)
Sep13 130723 14690 14830 14540 14785 +80 169,198 241,872 +5,250
Dec13 130723 14720 14720 14720 14720 +80 6 31,668 +0
Mar14 130723 14710 14710 14710 14710 +80 0 26 +0
Total Volume and Open Interest 170,427 309,802 +6,105
CAC 40(EURONEXT)
Aug13 130723 3951.0 3960.0 3923.0 3925.0 -16.5 62,903 280,450 +5,731
Sep13 130723 3952.0 3960.0 3925.5 3925.5 -16.0 668 25,473 -24
Oct13 130723 3920.0 3920.0 3920.0 3920.0 -18.5      
Total Volume and Open Interest 63,571 305,964  
Hang Seng Index(HKFE)
Jul13 130723 21516 21981 21478 21894 +497 64,540 94,664 -181
Aug13 130723 21447 21934 21437 21851 +502 1,513 8,392 +973
Sep13 130723 21397 21849 21360 21763 +496 453 4,608 +65
Total Volume and Open Interest 66,613 111,754 +858
DAX(EUREX)
Sep13 130723 8355.0 8369.0 8307.0 8319.0 -12.5 84,021 149,399 +3,114
Dec13 130723 8368.5 8371.5 8316.0 8326.0 -12.5 231 3,813 -15
Mar14 130723 8377.0 8383.5 8338.0 8338.0 -12.5 28 151 +11
Total Volume and Open Interest 84,280 153,363 +3,110
FT-SE 100(EURONEXT)
Sep13 130723 6575.50 6612.00 6545.50 6565.00 -12.00 74,432 655,015 -1,060
Dec13 130723 6578.00 6578.00 6531.50 6538.50 -12.00 25 4,431 +3
Mar14 130723 6519.00 6519.00 6488.00 6488.00 -11.50 25 154 +0
Total Volume and Open Interest 74,482 659,600 -1,057
SPI 200(SFE)
Sep13 130723 4963.0 4989.0 4959.0 4977.0 +17.0 17,469 242,682 -8,500
Dec13 130723 4981.0 4983.0 4974.0 4974.0 +17.0 32 3,635 +8
Mar14 130723 4935.0 4935.0 4935.0 4935.0 +16.0 16 2,940 +3
Total Volume and Open Interest 17,570 251,159 -8,461
FTSE MIB(ISE)
Sep13 130723 16280.00 16460.00 16230.00 16254.00 +1.00 21,511 29,459 +985
Dec13 130723 16275.00 16355.00 16150.00 16167.00 +6.00 59 311 +4
Mar14 130723 16152.00 16152.00 16152.00 16152.00 +1.00      
Total Volume and Open Interest 21,570 29,770 +989
KOSPI 200(KFE)
Sep13 130723 243.85 247.80 243.45 247.15 +3.45 192,897 110,735 -699
Dec13 130723 245.50 249.25 245.50 248.55 +3.30 79 2,401 -20
Mar14 130723 247.70 247.70 247.70 247.70 +3.10 1 398 +0
Total Volume and Open Interest 192,977 113,747 -719
GSCI(CME)
Aug13 130723 647.00 649.00 646.00 648.00 unch 307 9,818 -120
Sep13 130723 641.50 643.10 639.50 641.50 +0.50 107 255 +105
Oct13 130723 637.00 639.00 636.00 638.00 +0.50      
Total Volume and Open Interest 414 10,073 -15
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!!!