Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130729 1345.50 1370.50 1328.75 1367.50 +17.75 29,089 26,446 -1,394
Sep13 130729 1271.00 1276.75 1257.25 1272.00 -3.25 17,819 30,982 -324
Nov13 130729 1223.00 1228.00 1208.50 1220.00 -8.50 149,886 318,917 -10,869
Jan14 130729 1228.75 1233.75 1214.50 1225.50 -8.25 14,357 48,838 +103
Mar14 130729 1227.00 1235.75 1217.25 1227.75 -8.00 6,146 27,582 +1
May14 130729 1226.00 1233.75 1214.50 1226.75 -7.00 7,063 27,511 -2,095
Jul14 130729 1227.50 1238.50 1220.25 1232.00 -6.50 2,455 12,317 +259
Aug14 130729 1215.75 1225.50 1215.75 1219.50 -6.00 0 102 +0
Sep14 130729 1212.50 1212.50 1200.00 1204.50 -5.00 0 32 +0
Nov14 130729 1196.00 1203.50 1187.00 1202.25 -1.25 1,348 14,354 +274
Jan15 130729 1206.00 1207.25 1206.00 1206.00 -1.25 0 41 +0
Mar15 130729 1202.25 1203.50 1202.25 1202.25 -1.25 0 4 +0
May15 130729 1197.00 1198.25 1197.00 1197.00 -1.25 0 1 +0
Jul15 130729 1199.75 1201.00 1199.75 1199.75 -1.25 1 34 +1
Total Volume and Open Interest 228,171 507,506 -14,042
Soybean Meal(CBOT)
Aug13 130729 428.00 442.00 422.20 438.90 +8.60 22,070 21,506 -4,245
Sep13 130729 404.00 412.40 398.00 411.50 +7.50 37,255 46,309 +1,454
Oct13 130729 370.30 376.70 366.20 376.00 +2.40 9,938 21,039 +392
Dec13 130729 367.00 373.00 362.70 371.60 +1.70 77,736 153,852 -4,026
Jan14 130729 369.70 373.10 364.20 372.20 +1.40 3,621 11,483 +150
Mar14 130729 367.70 373.20 364.30 372.40 +1.40 3,193 11,329 +11
May14 130729 366.30 372.00 363.10 371.40 +1.50 1,880 6,629 +54
Jul14 130729 366.40 373.70 364.70 373.30 +1.90 929 3,518 +3
Aug14 130729 370.40 371.00 368.80 370.90 +2.10 71 234 +20
Sep14 130729 367.30 368.30 366.10 366.80 +3.00 27 162 -13
Total Volume and Open Interest 156,847 277,019 -6,164
Soybean Oil(CBOT)
Aug13 130729 43.60 43.68 42.41 42.47 -1.11 22,069 29,218 -7,303
Sep13 130729 43.59 43.70 42.49 42.58 -1.04 16,979 55,235 +1,619
Oct13 130729 43.64 43.66 42.55 42.67 -0.98 6,389 21,029 +148
Dec13 130729 43.73 43.77 42.68 42.82 -0.91 53,930 178,944 +1,052
Jan14 130729 43.84 43.84 42.83 42.96 -0.91 3,962 26,240 +325
Mar14 130729 43.98 44.09 43.06 43.19 -0.90 2,365 12,983 +139
May14 130729 44.15 44.27 43.25 43.40 -0.87 1,362 6,475 -416
Jul14 130729 44.25 44.42 43.44 43.56 -0.86 1,086 8,086 +313
Aug14 130729 44.12 44.47 43.42 43.58 -0.89 118 1,413 +37
Sep14 130729 44.12 44.49 43.46 43.63 -0.86 58 912 +19
Total Volume and Open Interest 108,433 344,200 -4,038
Canola(WCE)
Nov13 130729 495.5 495.5 486.3 490.4 -6.5 12,939 98,659 -904
Jan14 130729 496.0 496.4 489.4 493.8 -6.7 2,964 15,867 +1,007
Mar14 130729 500.0 500.0 494.3 497.6 -6.8 768 5,434 +400
May14 130729 498.8 500.1 496.8 500.1 -6.8 134 640 -67
Jul14 130729 501.5 502.8 499.0 502.8 -6.7 33 220 +33
Total Volume and Open Interest 16,838 121,013 +469
Corn(CBOT)
Sep13 130729 492.00 497.50 488.25 489.25 -2.75 126,368 363,324 +401
Dec13 130729 475.00 479.25 471.25 473.25 -2.75 154,262 571,027 -463
Mar14 130729 488.00 491.75 484.00 486.00 -2.75 22,079 89,538 -1,809
May14 130729 495.50 499.50 492.00 494.00 -2.50 4,082 25,341 +723
Jul14 130729 503.75 505.75 498.25 500.25 -2.75 5,739 41,748 +679
Sep14 130729 503.25 504.50 500.00 502.25 -2.25 1,168 8,532 +361
Dec14 130729 504.75 509.75 502.25 504.25 -2.25 4,058 67,153 +1,180
Mar15 130729 514.75 516.50 512.25 513.25 -2.25 101 1,671 +13
May15 130729 522.00 522.00 517.75 517.75 -2.75 63 124 +14
Jul15 130729 522.00 524.00 520.50 520.50 -2.25 47 616 +5
Total Volume and Open Interest 318,155 1,173,348 +1,204
Wheat(CBOT)
Sep13 130729 650.25 656.00 648.50 651.50 +1.25 36,895 188,322 -2,778
Dec13 130729 661.25 666.50 659.25 663.25 +1.75 24,235 143,490 +987
Mar14 130729 674.00 676.00 669.75 673.25 +1.75 6,125 34,402 +1,007
May14 130729 677.50 680.75 676.00 679.25 +1.50 537 5,355 +53
Jul14 130729 674.00 677.50 673.25 675.75 +1.25 802 21,811 +1
Sep14 130729 681.75 683.25 681.00 683.00 +1.50 50 404 +5
Total Volume and Open Interest 68,889 403,114 -686
Wheat(KCBT)
Sep13 130729 691.50 696.50 690.00 690.25 -1.25 12,152 80,267 -1,443
Dec13 130729 701.25 705.50 700.00 700.75 -0.50 7,676 42,111 -298
Mar14 130729 709.50 711.75 707.75 709.50 +0.50 1,577 8,163 +356
May14 130729 710.75 713.50 710.75 712.75 +0.50 220 2,142 +5
Jul14 130729 703.00 705.00 700.75 703.25 +2.50 398 6,596 -76
Sep14 130729 710.00 710.00 709.00 709.00 +2.00 19 205 -6
Total Volume and Open Interest 22,060 139,674 -1,454
Wheat(MGE)
Sep13 130729 736.50 740.50 734.00 734.25 -2.25 3,626 18,691 -291
Dec13 130729 747.75 752.00 745.50 745.75 -2.00 2,338 12,093 -509
Mar14 130729 763.00 763.00 758.25 758.25 -1.25 364 3,127 +131
May14 130729 768.50 769.50 765.50 765.50 -1.50 160 1,105 +43
Jul14 130729 775.00 775.00 771.75 771.75 -1.25 119 300 +30
Total Volume and Open Interest 6,732 35,694 -519
Oats(CBOT)
Sep13 130729 333.75 336.75 330.50 336.00 +4.75 155 1,732 -21
Dec13 130729 323.25 327.50 320.00 327.25 +4.00 1,061 6,635 +185
Mar14 130729 328.00 331.75 328.00 331.75 +3.50 115 754 +111
May14 130729 332.00 332.00 328.50 332.00 +3.50 0 1 +0
Total Volume and Open Interest 1,331 9,124 +275
Rough Rice(CBOT)
Sep13 130729 15.79 16.00 15.79 15.84 -0.05 405 8,201 -175
Nov13 130729 16.08 16.20 16.03 16.06 -0.05 131 2,544 +29
Jan14 130729 16.33 16.34 16.29 16.29 -0.04 2 260 +2
Mar14 130729 16.40 16.43 16.40 16.42 -0.01 0 8 +0
Total Volume and Open Interest 538 11,013 -144
Live Cattle(CME)
Aug13 130729 122.180 122.730 121.930 122.100 +0.300 13,540 33,645 -3,165
Oct13 130729 126.200 126.680 125.900 125.980 +0.130 24,067 131,110 +1,138
Dec13 130729 128.950 129.250 128.630 128.735 +0.085 5,426 66,998 +502
Feb14 130729 130.035 130.350 129.880 130.050 +0.115 2,223 27,711 +467
Apr14 130729 130.900 131.150 130.685 130.935 +0.085 1,368 14,725 +110
Jun14 130729 126.150 126.430 126.050 126.050 +0.050 356 5,297 +33
Total Volume and Open Interest 47,115 279,922 -856
Feeder Cattle(CME)
Aug13 130729 152.985 153.800 152.880 153.285 +0.685 3,025 11,792 -447
Sep13 130729 156.285 157.400 156.285 156.850 +0.850 1,991 9,595 +287
Oct13 130729 158.300 159.285 158.130 158.935 +0.835 1,088 5,218 +80
Nov13 130729 158.735 159.950 158.735 159.900 +0.965 392 3,264 +45
Jan14 130729 158.900 160.035 158.900 160.000 +0.950 197 2,209 +20
Mar14 130729 159.000 160.000 159.000 160.000 +0.800 43 693 +4
Apr14 130729 160.100 160.750 160.050 160.750 +0.650 27 303 +8
Total Volume and Open Interest 6,794 33,623 +14
Lean Hogs(CME)
Aug13 130729 98.080 98.385 97.400 97.900 +0.115 16,848 34,411 -2,060
Oct13 130729 84.950 85.100 83.980 84.500 -0.300 18,917 122,425 +1,597
Dec13 130729 81.930 81.950 80.975 81.550 -0.300 8,569 71,494 +1,042
Feb14 130729 83.600 83.885 83.135 83.750 +0.150 7,132 36,042 +2,195
Apr14 130729 84.050 84.450 83.750 84.350 +0.120 4,485 24,254 +878
May14 130729 87.700 88.000 87.700 88.000 unch 213 1,157 +156
Jun14 130729 89.950 90.450 89.650 90.100 +0.350 2,567 11,876 +414
Jul14 130729 88.900 89.150 88.700 88.850 +0.250 332 2,741 +146
Total Volume and Open Interest 59,216 305,348 +4,440
Class III Milk(CME)
Jul13 130729 17.36 17.37 17.35 17.35 unch 16 3,460 -2
Aug13 130729 17.92 17.99 17.76 17.82 -0.06 172 4,488 -24
Sep13 130729 18.38 18.71 18.35 18.49 +0.11 163 4,160 +59
Oct13 130729 18.51 18.72 18.35 18.46 +0.06 98 2,975 +39
Nov13 130729 18.02 18.13 17.90 17.91 -0.03 119 2,365 +59
Total Volume and Open Interest 897 22,911 +312
Cocoa(ICE)
Sep13 130729 2323 2326 2268 2280 -53 9,664 68,707 -341
Dec13 130729 2324 2330 2278 2290 -51 2,340 42,110 -235
Mar14 130729 2340 2340 2287 2297 -48 2,274 41,874 +997
May14 130729 2330 2340 2293 2303 -46 548 13,407 +105
Jul14 130729 2308 2308 2308 2308 -47 200 5,120 +33
Sep14 130729 2350 2350 2310 2315 -48 172 5,191 +111
Dec14 130729 2320 2320 2320 2320 -49 5 672 -3
Total Volume and Open Interest 15,209 178,787 +665
Coffee "C"(ICE)
Sep13 130729 122.25 123.35 119.80 121.15 -1.10 12,364 89,773 -719
Dec13 130729 124.00 125.35 122.10 123.45 -0.80 4,860 38,406 +569
Mar14 130729 127.25 127.65 124.85 126.20 -0.70 1,376 13,421 +27
May14 130729 128.45 129.65 127.00 128.10 -0.65 413 6,448 +75
Jul14 130729 131.15 131.40 128.65 129.90 -0.60 200 2,386 +8
Sep14 130729 133.00 133.00 130.35 131.60 -0.55 99 1,833 +21
Total Volume and Open Interest 19,346 155,258 -14
Orange Juice(ICE)
Sep13 130729 144.20 146.80 142.90 145.95 +1.75 479 15,195 +52
Nov13 130729 144.10 146.45 144.00 146.00 +2.00 87 3,261 +31
Jan14 130729 146.00 146.25 146.00 146.25 +1.80 20 1,080 -14
Mar14 130729 147.05 147.05 147.05 147.05 +1.80 17 801 +17
May14 130729 146.60 146.60 146.60 146.60 +1.80 0 65 +0
Jul14 130729 146.60 146.60 146.60 146.60 +1.80 0 20 +0
Total Volume and Open Interest 603 20,422 +86
Sugar #11(ICE)
Oct13 130729 16.45 16.95 16.38 16.92 +0.45 56,326 470,687 -2,502
Mar14 130729 17.01 17.45 16.99 17.43 +0.37 27,411 193,022 -3,538
May14 130729 16.90 17.31 16.90 17.29 +0.33 14,403 50,695 -1,791
Jul14 130729 16.84 17.22 16.84 17.21 +0.32 9,374 67,466 +1,188
Oct14 130729 17.10 17.43 17.10 17.42 +0.31 1,477 37,766 +249
Mar15 130729 17.65 17.87 17.60 17.85 +0.28 473 15,708 +133
May15 130729 17.78 17.81 17.77 17.81 +0.27 207 3,436 +46
Jul15 130729 17.75 17.77 17.74 17.76 +0.23 68 3,469 +34
Total Volume and Open Interest 109,771 850,012 -6,164
London Cocoa(LCE)
Sep13 130729 1564 1575 1541 1543 -33 4,658 53,218 -750
Dec13 130729 1559 1567 1534 1537 -30 3,577 68,883 -101
Mar14 130729 1547 1555 1525 1529 -25 2,572 67,042 -44
May14 130729 1548 1553 1528 1531 -25 973 16,624 -106
Jul14 130729 1550 1556 1531 1534 -24 510 6,669 +270
Sep14 130729 1556 1556 1537 1540 -23 99 3,360 +40
Dec14 130729 1565 1565 1547 1547 -24 15 1,937 +2
Total Volume and Open Interest 12,404 218,248 -689
London Sugar(LCE)
Oct13 130729 480.90 489.80 480.50 489.10 +9.30 3,700 30,626 +474
Dec13 130729 471.50 480.20 471.50 479.50 +8.70 1,412 13,358 -276
Mar14 130729 469.90 478.40 469.90 478.10 +8.60 1,117 9,048 +48
May14 130729 472.90 479.80 472.40 479.60 +7.90 299 4,648 -38
Aug14 130729 475.90 480.80 475.90 479.80 +6.50 125 2,362 -3
Total Volume and Open Interest 6,684 61,771 +205
Cotton(ICE)
Oct13 130729 85.56 85.56 84.85 84.85 -0.52 8 288 -2
Dec13 130729 85.12 85.59 84.56 84.71 -0.41 10,889 144,393 +1,720
Mar14 130729 84.34 84.34 82.67 82.71 -0.69 1,124 15,937 +474
May14 130729 82.95 82.95 82.08 82.12 -0.74 134 1,640 -2
Jul14 130729 82.45 82.45 81.67 81.68 -0.83 121 3,229 +14
Oct14 130729 77.81 77.81 77.81 77.81 -0.58      
Total Volume and Open Interest 12,355 167,241 +2,206
Lumber(CME)
Sep13 130729 322.8 328.0 320.5 327.9 +5.2 230 4,294 +1
Nov13 130729 325.9 330.7 323.0 325.0 -1.0 41 1,191 +6
Jan14 130729 339.8 340.0 333.0 340.0 +4.8 0 60 +0
Mar14 130729 345.0 345.0 340.0 345.0 +2.0 0 21 +0
Total Volume and Open Interest 271 5,573 +7
Crude Oil(NYM)
Sep13 130729 104.61 105.37 103.87 104.55 -0.15 270,580 381,217 -5,451
Oct13 130729 103.99 104.61 103.25 103.90 -0.11 84,249 138,653 +3,359
Nov13 130729 102.80 103.32 102.12 102.72 -0.06 46,107 86,260 -1,382
Dec13 130729 101.45 101.90 100.80 101.41 -0.01 71,588 199,228 -2,771
Jan14 130729 100.10 100.45 99.51 100.08 +0.02 19,899 61,235 -859
Feb14 130729 98.72 99.18 98.41 98.88 +0.01 11,138 42,757 +139
Mar14 130729 98.04 98.23 97.33 97.91 +0.03 11,704 66,214 -1,589
Apr14 130729 96.63 96.97 96.63 96.97 +0.06 3,197 34,646 +602
May14 130729 96.50 96.50 95.72 96.23 +0.09 2,510 38,768 +172
Jun14 130729 95.37 95.85 95.00 95.56 +0.08 17,428 115,461 -714
Jul14 130729 94.58 95.04 94.35 94.82 +0.06 1,714 37,601 +158
Aug14 130729 93.97 94.12 93.78 94.12 +0.03 1,328 26,139 +457
Sep14 130729 93.70 93.70 93.30 93.58 +0.01 5,867 41,555 -463
Oct14 130729 93.12 93.13 93.12 93.12 -0.02 944 28,615 -85
Nov14 130729 92.73 92.74 92.73 92.73 -0.06 981 25,051 +53
Dec14 130729 92.57 92.76 91.98 92.36 -0.09 25,853 228,876 -2,280
Total Volume and Open Interest 589,799 1,853,119 -9,285
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 130729 104.675 105.375 103.825 104.550 -0.150 7,778 2,235 -26
Oct13 130729 103.950 104.525 103.450 103.900 -0.100 619 973 +430
Nov13 130729 103.100 103.250 102.275 102.725 -0.050 50 243 +2
Dec13 130729 101.025 101.650 101.000 101.400 -0.025 24 92 -6
Jan14 130729 100.075 100.075 100.075 100.075 +0.025 24 49 +1
Feb14 130729 98.875 98.875 98.875 98.875 unch 9 12 +6
Mar14 130729 97.900 97.900 97.900 97.900 +0.025 0 9 +0
Apr14 130729 96.975 96.975 96.975 96.975 +0.075 0 3 +0
Total Volume and Open Interest 8,504 3,742 +407
Heating Oil(NYM)
Aug13 130729 301.66 303.55 300.01 301.62 +0.61 28,962 21,720 -6,173
Sep13 130729 301.25 303.95 300.34 301.90 +0.59 51,981 85,394 +2,134
Oct13 130729 301.27 304.00 300.50 302.07 +0.53 11,609 34,074 +730
Nov13 130729 301.35 303.53 300.33 301.85 +0.50 7,297 21,353 +583
Dec13 130729 301.41 303.08 299.90 301.44 +0.52 13,039 43,019 -188
Jan14 130729 300.67 302.45 299.90 301.14 +0.48 4,934 17,484 +584
Feb14 130729 300.51 301.87 299.50 300.46 +0.39 2,323 8,620 +244
Mar14 130729 298.42 299.98 298.08 298.92 +0.31 1,261 8,310 +95
Apr14 130729 297.22 297.30 297.16 297.16 +0.30 502 11,676 -48
May14 130729 295.40 295.68 295.40 295.68 +0.30 302 2,333 +11
Jun14 130729 295.21 295.21 293.39 294.28 +0.28 2,268 16,189 +337
Jul14 130729 292.61 293.77 292.61 293.32 +0.27 36 1,104 +17
Aug14 130729 292.75 292.75 292.67 292.67 +0.28 13 665 +6
Sep14 130729 292.19 292.19 292.19 292.19 +0.30 4 368 +0
Total Volume and Open Interest 124,938 283,620 -1,663
Gasoline(NYMEX)
Aug13 130729 305.31 306.13 300.50 301.25 -3.19 27,933 23,867 -3,761
Sep13 130729 301.26 301.81 296.95 297.80 -2.53 48,641 115,736 +189
Oct13 130729 285.51 285.85 281.90 282.81 -1.75 25,276 35,390 +696
Nov13 130729 279.73 280.52 276.92 277.65 -1.27 17,119 33,619 +586
Dec13 130729 275.89 276.94 273.15 274.16 -0.93 14,060 29,009 -1,108
Jan14 130729 273.71 275.08 271.90 272.38 -0.79 7,265 18,790 +1,628
Feb14 130729 273.77 273.77 271.70 271.96 -0.70 1,647 5,679 +427
Mar14 130729 273.25 275.10 272.24 272.98 -0.65 786 7,831 -63
Apr14 130729 288.92 288.96 287.09 287.70 -0.49 321 4,372 -24
May14 130729 286.10 287.39 285.92 286.30 -0.21 353 2,589 -28
Total Volume and Open Interest 144,059 282,792 -1,398
e-miNY RBOB Gasoline(NYM)
Aug13 130729 301.30 301.30 301.25 301.30 -3.10 0 1 +0
Sep13 130729 297.80 297.80 297.80 297.80 -2.50      
Oct13 130729 282.80 282.81 282.80 282.80 -1.80      
Nov13 130729 277.70 277.70 277.65 277.70 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug13 130729 3.515 3.520 3.413 3.459 -0.096 96,065 17,191 -4,871
Sep13 130729 3.543 3.543 3.427 3.472 -0.091 92,415 298,469 -554
Oct13 130729 3.560 3.560 3.446 3.494 -0.088 38,454 173,170 -573
Nov13 130729 3.630 3.630 3.534 3.586 -0.078 19,771 95,289 -1,881
Dec13 130729 3.800 3.800 3.705 3.759 -0.070 9,334 57,444 -560
Jan14 130729 3.887 3.887 3.792 3.845 -0.068 20,162 156,824 +403
Feb14 130729 3.890 3.890 3.799 3.850 -0.066 2,396 33,341 -85
Mar14 130729 3.842 3.842 3.767 3.819 -0.061 5,496 90,541 +54
Apr14 130729 3.771 3.789 3.719 3.766 -0.057 4,716 119,948 -192
May14 130729 3.808 3.808 3.747 3.784 -0.056 381 28,556 +73
Jun14 130729 3.840 3.840 3.781 3.817 -0.056 220 22,261 -17
Jul14 130729 3.860 3.865 3.816 3.851 -0.056 333 17,038 +139
Aug14 130729 3.890 3.890 3.836 3.870 -0.056 459 16,843 +251
Sep14 130729 3.880 3.880 3.838 3.872 -0.055 705 17,706 +21
Oct14 130729 3.900 3.904 3.850 3.894 -0.054 1,747 69,897 -253
Nov14 130729 3.938 3.974 3.929 3.973 -0.052 721 22,142 -63
Total Volume and Open Interest 295,166 1,374,326 -7,925
Brent Crude Oil(ICE)
Sep13 130729 107.19 107.89 106.60 107.45 +0.28 176,110 274,321 -1,143
Oct13 130729 106.31 106.97 105.76 106.57 +0.28 85,448 228,684 -3,112
Nov13 130729 105.80 106.28 105.15 105.92 +0.27 46,777 94,239 +1,622
Dec13 130729 105.22 105.69 104.60 105.33 +0.27 72,280 205,749 +1,617
Jan14 130729 104.37 105.08 104.09 104.78 +0.26 14,666 64,420 +53
Feb14 130729 103.83 104.49 103.55 104.24 +0.26 7,902 34,107 +1,276
Mar14 130729 103.31 104.04 103.07 103.72 +0.27 8,343 47,530 -1,794
Apr14 130729 102.84 103.56 102.61 103.24 +0.27 3,567 44,860 +431
May14 130729 102.40 103.10 102.18 102.78 +0.26 2,793 19,257 -65
Jun14 130729 102.15 102.65 101.74 102.32 +0.26 16,445 89,631 -944
Jul14 130729 101.91 101.91 101.91 101.91 +0.25 1,195 18,187 +193
Aug14 130729 101.46 101.46 101.46 101.46 +0.23 1,188 22,181 -17
Sep14 130729 101.08 101.08 100.99 100.99 +0.22 1,675 26,980 -198
Oct14 130729 100.54 100.54 100.54 100.54 +0.20 637 21,807 +30
Total Volume and Open Interest 473,755 1,525,593 -6,031
Gas Oil(ICE)
Aug13 130729 911.75 917.25 907.25 913.75 +3.25 35,211 69,210 -2,071
Sep13 130729 913.25 918.50 908.75 915.25 +3.25 67,833 150,964 +800
Oct13 130729 911.75 918.00 908.25 915.00 +3.25 30,521 54,460 -2,060
Nov13 130729 911.00 915.00 906.00 912.50 +3.25 17,180 36,544 -565
Dec13 130729 907.25 911.25 902.00 908.75 +3.25 27,155 72,349 +1,318
Jan14 130729 904.75 908.25 900.50 906.25 +3.25 5,828 31,898 -214
Feb14 130729 901.50 905.00 898.75 903.00 +3.25 3,273 28,986 +642
Mar14 130729 897.00 900.25 893.25 898.25 +3.00 3,426 18,658 +36
Apr14 130729 890.50 895.00 888.25 893.25 +3.00 1,014 11,858 +25
May14 130729 885.50 890.00 883.00 888.25 +3.00 1,048 10,665 -155
Total Volume and Open Interest 201,493 576,884 -1,874
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130729 2.243 2.256 2.215 2.226 -0.002 183 535 -43
Sep13 130729 2.119 2.144 2.111 2.122 -0.011 712 2,426 -79
Oct13 130729 1.931 1.940 1.926 1.929 unch 478 1,931 -6
Nov13 130729 1.841 1.855 1.825 1.837 -0.003 332 1,159 -12
Dec13 130729 1.791 1.802 1.786 1.790 -0.002 338 1,830 +55
Jan14 130729 1.772 1.772 1.761 1.761 -0.002 79 693 +41
Feb14 130729 1.760 1.760 1.760 1.760 unch 14 233 +3
Total Volume and Open Interest 2,152 9,012 -39
WTI Crude Oil(ICE)
Sep13 130729 104.76 105.36 103.86 104.55 -0.15 57,995 85,026 -1,755
Oct13 130729 103.96 104.55 103.32 103.90 -0.11 21,513 50,197 +45
Nov13 130729 102.75 103.31 102.22 102.72 -0.06 14,224 32,541 +392
Dec13 130729 101.27 101.87 100.87 101.41 -0.01 26,812 124,817 +2,156
Jan14 130729 99.84 100.31 99.84 100.08 +0.02 6,470 20,511 +23
Feb14 130729 98.89 99.03 98.84 98.88 +0.01 4,343 6,674 -684
Mar14 130729 97.84 98.03 97.84 97.91 +0.03 5,890 26,824 +528
Apr14 130729 97.06 97.06 96.97 96.97 +0.06 2,070 8,149 +829
May14 130729 96.30 96.30 96.23 96.23 +0.09 1,142 5,399 +117
Jun14 130729 95.85 95.85 95.35 95.56 +0.08 6,312 45,129 -458
Jul14 130729 94.82 94.82 94.82 94.82 +0.06 460 5,497 -84
Aug14 130729 94.12 94.12 94.12 94.12 +0.03 198 3,571 -60
Sep14 130729 93.58 93.59 93.58 93.58 +0.01 114 10,939 +3
Oct14 130729 93.12 93.13 93.12 93.12 -0.02 22 5,522 -3
Nov14 130729 92.73 92.74 92.73 92.73 -0.06 53 10,332 +40
Dec14 130729 92.77 92.77 91.98 92.36 -0.09 6,954 90,300 -595
Total Volume and Open Interest 156,861 616,328 +824
US Dollar Index(ICE)
Sep13 130729 81.775 81.935 81.610 81.762 -0.003 26,389 61,549 +2,304
Dec13 130729 81.925 82.130 81.835 81.982 -0.003 92 589 +2
Mar14 130729 82.213 82.213 82.213 82.213 -0.002 1 1 +1
Total Volume and Open Interest 26,483 62,140 +2,308
Australian Dollar(CME)
Sep13 130729 92.27 92.56 91.57 91.71 -0.57 97,015 185,287 -1,617
Dec13 130729 92.00 92.02 91.03 91.17 -0.56 306 829 -3
Mar14 130729 91.30 91.30 90.65 90.65 -0.56 0 74 +0
Total Volume and Open Interest 97,321 186,193 -1,620
British Pound(CME)
Sep13 130729 153.78 154.09 153.23 153.52 -0.26 123,420 145,654 -929
Dec13 130729 153.80 153.85 153.22 153.44 -0.26 34 496 +7
Mar14 130729 153.40 153.66 153.40 153.40 -0.26 0 375 +0
Total Volume and Open Interest 123,454 146,818 -922
Canadian Dollar(CME)
Sep13 130729 97.13 97.42 97.13 97.39 +0.26 59,141 108,716 -298
Dec13 130729 97.02 97.19 96.91 97.17 +0.26 437 5,934 +78
Mar14 130729 96.77 96.95 96.69 96.95 +0.26 31 916 -3
Jun14 130729 96.65 96.73 96.47 96.73 +0.26 13 304 -2
Total Volume and Open Interest 59,645 115,953 -205
Japanese Yen(CME)
Sep13 130729 101.74 102.45 101.72 102.21 +0.35 128,998 184,749 -5,483
Dec13 130729 102.17 102.39 101.92 102.27 +0.35 167 1,564 +75
Mar14 130729 102.43 102.43 102.01 102.36 +0.35 0 138 +0
Total Volume and Open Interest 129,165 186,491 -5,408
Swiss Franc(CME)
Sep13 130729 107.73 107.92 107.31 107.54 -0.19 31,765 36,266 +2,140
Dec13 130729 107.40 107.84 107.40 107.64 -0.20 10 53 +5
Mar14 130729 107.78 107.97 107.78 107.78 -0.19      
Total Volume and Open Interest 31,775 36,322 +2,145
EuroFX(CME)
Sep13 130729 132.84 132.98 132.41 132.68 -0.11 232,162 216,683 +1,586
Dec13 130729 132.78 133.05 132.48 132.73 -0.11 636 3,019 +237
Mar14 130729 132.60 132.91 132.57 132.80 -0.11 37 85 +17
Total Volume and Open Interest 232,837 219,817 +1,841
Mexican Peso(CME)
Aug13 130729 783.75 787.75 783.75 783.75 -4.00 0 5 +0
Sep13 130729 786.50 787.50 779.75 781.75 -4.00 33,478 95,293 +2,966
Total Volume and Open Interest 33,479 96,033 +2,965
Brazilian Real(CME)
Aug13 130729 442.90 442.90 440.25 440.80 -2.50 116 3,046 +12
Sep13 130729 439.20 439.50 437.50 437.80 -2.70 214 8,050 -131
Oct13 130729 436.50 436.50 435.00 435.15 -2.70 0 39 +0
Nov13 130729 432.45 435.25 432.45 432.45 -2.80 0 9,232 +0
Total Volume and Open Interest 331 26,962 -120
30-Year T-Bonds(CBOT)
Sep13 130729 134~220 134~310 133~260 134~050 -0~180 287,856 580,789 +2,612
Dec13 130729 133~100 133~160 132~140 132~230 -0~180 123 936 +97
Mar14 130729 132~210 132~210 132~210 132~210 -0~180      
Total Volume and Open Interest 287,979 581,725 +2,709
10-Year T-Notes(CBOT)
Sep13 130729 126~200 126~260 126~120 126~170 -0~050 1,201,656 2,213,235 +5,601
Dec13 130729 125~250 125~270 125~165 125~200 -0~050 5,465 30,697 +2,763
Mar14 130729 125~200 125~200 125~200 125~200 -0~050      
Total Volume and Open Interest 1,207,121 2,243,932 +8,364
5-Year T-Notes(CBOT)
Sep13 130729 121~144 121~176 121~106 121~134 -0~024 596,662 1,607,277 -8,330
Dec13 130729 120~222 120~222 120~164 120~184 -0~024 842 8,197 +415
Total Volume and Open Interest 597,504 1,615,474 -7,915
2 Year T-Notes(CBOT)
Sep13 130729 110~050 110~054 110~040 110~046 -0~002 125,803 833,727 +6,899
Dec13 130729 110~010 110~010 110~000 110~004 -0~002 164 1,614 +163
Mar14 130729 110~004 110~004 110~004 110~004 -0~002      
Total Volume and Open Interest 125,967 835,341 +7,062
Eurodollars(CME)
Sep13 130729 99.720 99.720 99.710 99.715 unch 98,433 820,192 +4,258
Dec13 130729 99.675 99.680 99.665 99.675 +0.005 115,400 833,060 -3,000
Mar14 130729 99.625 99.630 99.610 99.625 +0.005 126,644 757,217 +4,021
Jun14 130729 99.570 99.575 99.555 99.565 unch 142,213 718,969 +1,171
Sep14 130729 99.500 99.505 99.480 99.495 unch 181,219 702,674 +14,090
Dec14 130729 99.405 99.415 99.390 99.405 unch 223,603 698,939 +17,478
Mar15 130729 99.285 99.295 99.265 99.280 -0.005 179,373 550,282 +23,410
Jun15 130729 99.120 99.130 99.095 99.115 -0.005 178,143 726,791 +21,921
Sep15 130729 98.905 98.920 98.885 98.900 -0.010 152,526 499,469 +12,805
Dec15 130729 98.650 98.680 98.635 98.650 -0.015 169,551 549,870 +8,835
Mar16 130729 98.390 98.405 98.360 98.380 -0.015 110,735 381,965 +5,036
Jun16 130729 98.110 98.140 98.085 98.105 -0.020 101,677 273,263 +297
Sep16 130729 97.845 97.870 97.815 97.830 -0.025 93,738 233,332 -7,241
Dec16 130729 97.590 97.620 97.550 97.575 -0.025 104,156 165,017 -7,383
Mar17 130729 97.355 97.385 97.315 97.340 -0.025 66,515 220,332 +1,977
Jun17 130729 97.120 97.150 97.075 97.105 -0.025 56,907 154,102 -1,014
Sep17 130729 96.900 96.935 96.860 96.890 -0.020 33,497 102,432 +1,830
Dec17 130729 96.685 96.725 96.650 96.680 -0.025 33,356 111,050 -642
Total Volume and Open Interest 2,223,620 8,753,158 +97,633
Ultra T-Bond(CBOT)
Sep13 130729 144~24 145~02 143~15 143~31 -0~28 46,005 378,315 +1,678
Dec13 130729 142~15 142~15 142~15 142~15 -0~28 0 2 +0
Mar14 130729 142~15 142~15 142~15 142~15 -0~28      
Total Volume and Open Interest 46,005 378,317 +1,678
30 Day Federal Funds(CBOT)
Jul13 130729 99.908 99.908 99.905 99.905 unch 125 42,466 -23
Aug13 130729 99.900 99.905 99.900 99.900 unch 190 34,383 +32
Sep13 130729 99.895 99.895 99.890 99.895 unch 25 26,108 +12
Oct13 130729 99.890 99.890 99.885 99.885 unch 68 14,634 -46
Nov13 130729 99.875 99.880 99.875 99.880 unch 150 17,836 -86
Dec13 130729 99.880 99.880 99.875 99.875 unch 368 19,524 +128
Total Volume and Open Interest 7,155 308,063 +1,074
3-Mth Euro-Yen(CME)
Sep13 130729 99.770 99.770 99.770 99.770 unch      
Dec13 130729 99.770 99.770 99.770 99.770 unch      
Mar14 130729 99.753 99.753 99.753 99.753 unch      
Jun14 130729 99.753 99.753 99.753 99.753 unch      
Sep14 130729 99.760 99.760 99.760 99.760 unch      
Dec14 130729 99.755 99.755 99.755 99.755 unch      
Mar15 130729 99.635 99.635 99.635 99.635 unch      
Jun15 130729 99.495 99.495 99.495 99.495 unch      
Sep15 130729 99.355 99.355 99.355 99.355 unch      
Dec15 130729 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130729 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130729 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130729 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130729 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130729 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130729 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130729 99.64 99.64 99.64 99.64 unch      
Jun15 130729 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130729 143.66 143.77 143.54 143.60 -0.06 1,827 16,794 -29
Dec13 130729 142.53 142.53 142.53 142.53 -0.06 0 1 +0
Mar14 130729 141.98 141.98 141.98 141.98 +0.05      
Total Volume and Open Interest 1,827 16,795 -29
Euro-Bund(EUREX)
Sep13 130729 142.57 142.73 142.23 142.46 -0.02 799,833 1,005,950 -11,569
Dec13 130729 140.66 140.75 140.31 140.50 -0.03 160 1,290 +131
Mar14 130729 141.26 141.26 141.26 141.26 -0.02      
Total Volume and Open Interest 799,993 1,007,240 -11,438
Euro-Bobl(EUREX)
Sep13 130729 125.88 125.94 125.69 125.82 -0.01 475,344 864,899 -19,924
Dec13 130729 124.07 124.07 124.07 124.07 -0.01 1 2,179 +0
Mar14 130729 124.07 124.07 124.07 124.07 -0.01      
Total Volume and Open Interest 475,345 867,078 -19,924
3-Mth Euribor(EUREX)
Sep13 130729 99.755 99.755 99.750 99.750 unch 0 2,455 +0
Dec13 130729 99.705 99.705 99.690 99.690 -0.005 210 1,810 +190
Mar14 130729 99.625 99.625 99.625 99.625 -0.005 0 1,117 +0
Total Volume and Open Interest 221 21,411 +179
Long Gilt(LIFFE)
Sep13 130729 112~28 113~10 112~24 112~30 +0~01 92,811 284,578 +2,430
Dec13 130729 112~02 112~02 112~02 112~02 +0~00      
Total Volume and Open Interest 92,811 284,578 +2,430
3-Mth Short Sterling(LIFFE)
Sep13 130729 99.51 99.53 99.50 99.51 +0.00 27,702 270,092 +4,831
Dec13 130729 99.49 99.49 99.47 99.47 -0.01 38,643 311,364 +10,742
Mar14 130729 99.45 99.45 99.43 99.43 -0.01 45,990 279,755 +7,825
Jun14 130729 99.42 99.43 99.39 99.39 -0.02 39,071 258,885 -2,690
Sep14 130729 99.39 99.39 99.35 99.36 -0.02 47,051 245,174 +11,185
Dec14 130729 99.34 99.35 99.30 99.31 -0.03 37,911 259,678 +4,022
Total Volume and Open Interest 432,682 2,493,211 +34,842
3-Mth Euribor(LIFFE)
Sep13 130729 99.755 99.760 99.750 99.750 unch 51,167 441,310 -8,688
Dec13 130729 99.700 99.710 99.685 99.690 -0.005 66,434 586,620 -9,408
Mar14 130729 99.630 99.645 99.620 99.625 -0.005 67,859 407,875 -1,548
Total Volume and Open Interest 576,443 3,857,861 -28,978
3-Mth Aus T-Bills(SFE)
Sep13 130729 97.41 97.44 97.40 97.44 +0.03 7,635 193,066 -6,789
Dec13 130729 97.50 97.54 97.50 97.54 +0.03 9,360 221,590 -2,561
Mar14 130729 97.50 97.54 97.49 97.54 +0.04 9,659 154,889 -4,660
Jun14 130729 97.39 97.45 97.39 97.45 +0.05 6,562 104,893 -559
Sep14 130729 97.23 97.30 97.23 97.30 +0.06 1,511 77,370 -1,538
Dec14 130729 97.05 97.12 97.05 97.12 +0.06 1,064 68,893 -3,105
Mar15 130729 96.87 96.94 96.87 96.93 +0.06 305 42,694 -402
Jun15 130729 96.70 96.78 96.70 96.77 +0.06 359 14,712 -215
Sep15 130729 96.61 96.61 96.61 96.61 +0.06 3 1,099 +2
Dec15 130729 96.42 96.47 96.42 96.47 +0.05 1 619 +1
Total Volume and Open Interest 36,459 880,040 -19,826
10-Year Aus T-Bonds(SFE)
Sep13 130729 96.21 96.27 96.20 96.26 +0.04 57,027 445,455 +2,665
Dec13 130729 96.26 96.26 96.26 96.26 +0.04      
Total Volume and Open Interest 57,027 445,455 +2,665
3-Year Aus T-Bonds(SFE)
Sep13 130729 97.29 97.35 97.28 97.35 +0.05 116,156 524,906 -11,113
Dec13 130729 97.35 97.35 97.35 97.35 +0.05      
Total Volume and Open Interest 116,156 524,906 -11,113
Gold(CMX)
Aug13 130729 1333.6 1338.1 1322.6 1328.4 +6.9 176,485 70,627 -23,558
Oct13 130729 1333.9 1338.1 1322.8 1329.0 +7.4 8,129 31,092 +1,253
Dec13 130729 1333.5 1338.5 1323.1 1329.6 +7.7 53,156 203,383 +9,572
Feb14 130729 1334.7 1338.8 1327.8 1330.7 +7.8 3,085 27,194 +955
Apr14 130729 1335.5 1336.5 1330.8 1331.9 +7.9 621 18,893 +334
Jun14 130729 1337.0 1337.0 1331.0 1333.1 +7.9 689 12,939 +114
Aug14 130729 1334.3 1334.3 1334.3 1334.3 +7.9 166 3,569 -7
Oct14 130729 1335.7 1335.7 1335.7 1335.7 +7.9 40 801 +4
Dec14 130729 1334.7 1337.6 1334.7 1337.1 +7.9 896 13,521 +260
Feb15 130729 1338.6 1338.6 1338.6 1338.6 +7.9 0 11 +0
Apr15 130729 1340.2 1340.2 1340.2 1340.2 +7.9      
Jun15 130729 1342.0 1342.0 1342.0 1342.0 +8.0 525 9,470 +100
Total Volume and Open Interest 245,187 416,275 -10,542
Silver(CMX)
Jul13 130729 1989.5 1989.5 1985.4 1985.4 +8.9 56 177 -18
Sep13 130729 1992.0 2020.0 1966.0 1986.4 +9.3 32,824 74,416 -789
Dec13 130729 2001.5 2023.0 1973.5 1991.1 +9.3 1,427 30,211 +259
Mar14 130729 1982.5 1996.1 1982.5 1996.1 +9.4 283 3,111 +1
May14 130729 1999.2 1999.2 1999.2 1999.2 +9.4 32 3,293 +30
Jul14 130729 1997.5 2002.2 1994.0 2002.2 +9.4 0 2,932 +0
Sep14 130729 2005.1 2005.1 2005.1 2005.1 +9.4 0 1,063 +0
Total Volume and Open Interest 35,428 130,582 -495
Platinum(NYMEX)
Oct13 130729 1430.1 1448.8 1422.1 1442.7 +19.9 8,280 58,277 -774
Jan14 130729 1425.4 1448.5 1425.4 1444.9 +20.0 79 4,341 +41
Apr14 130729 1445.0 1446.6 1445.0 1446.6 +20.0 5 8 +3
Jul14 130729 1446.6 1446.6 1446.6 1446.6 +20.0      
Total Volume and Open Interest 8,382 62,705 -739
Palladium(NYMEX)
Sep13 130729 725.55 747.70 721.50 744.65 +20.65 3,700 34,317 -330
Dec13 130729 734.90 748.50 734.90 746.60 +20.70 86 2,870 +70
Mar14 130729 747.85 747.85 747.85 747.85 +20.70 0 148 +0
Total Volume and Open Interest 3,788 37,358 -261
Copper(CMX)
Jul13 130729 311.50 311.65 310.15 311.65 +0.75 259 576 -135
Sep13 130729 310.50 311.75 308.60 310.75 +0.20 46,680 103,893 -2,259
Dec13 130729 312.15 312.95 310.20 312.35 +0.40 5,415 31,302 +1,452
Mar14 130729 313.40 313.80 311.85 313.60 +0.45 938 11,067 +194
May14 130729 313.35 314.90 313.35 314.50 +0.50 46 1,684 +19
Total Volume and Open Interest 53,752 161,331 -648
DJIA Index(CBOT)
Sep13 130729 15505 15505 15435 15483 -15 985 11,935 +915
Dec13 130729 15403 15418 15403 15403 -15 0 2 +0
Mar14 130729 15308 15323 15308 15308 -15      
Jun14 130729 15239 15254 15239 15239 -15      
Total Volume and Open Interest 985 11,937 +915
E-mini DJIA Index(CBOT)
Sep13 130729 15493 15505 15422 15483 -15 121,975 122,442 +3,875
Dec13 130729 15416 15416 15352 15403 -15 10 230 +1
Mar14 130729 15308 15308 15308 15308 -15 0 3 +0
Jun14 130729 15239 15239 15239 15239 -15 0 1 +0
Total Volume and Open Interest 121,985 122,676 +3,876
S & P 500(CME)
Sep13 130729 1686.90 1687.70 1676.70 1682.50 -4.10 7,274 161,599 +268
Dec13 130729 1676.20 1676.30 1673.30 1676.20 -4.10 458 3,303 +8
Mar14 130729 1669.80 1669.90 1666.90 1669.80 -4.10 0 23 +0
Jun14 130729 1663.10 1663.20 1660.20 1663.10 -4.10      
Total Volume and Open Interest 7,732 164,925 +276
S & P 500 E-Mini(Globex)
Sep13 130729 1686.50 1688.00 1676.50 1682.50 -4.00 1,425,052 2,797,830 +28,602
Dec13 130729 1680.25 1681.25 1670.25 1676.25 -4.00 5,809 36,118 +2,926
Total Volume and Open Interest 1,430,931 2,836,237 +31,539
NASDAQ 100(CME)
Sep13 130729 3071.50 3080.00 3056.00 3065.50 -5.00 250 9,603 +0
Dec13 130729 3058.80 3058.80 3055.00 3058.80 -5.00      
Mar14 130729 3052.50 3057.50 3052.50 3052.50 -5.00      
Total Volume and Open Interest 250 9,603 +0
NASDAQ 100 E-Mini(Globex)
Sep13 130729 3070.00 3078.50 3056.80 3065.50 -5.00 214,945 394,235 -2,500
Dec13 130729 3063.30 3063.30 3054.30 3058.80 -5.00 64 409 +52
Total Volume and Open Interest 215,009 394,738 -2,448
S & P Midcap 400(CME)
Sep13 130729 1213.00 1222.60 1213.00 1222.60 -3.00 101 1,476 +92
Dec13 130729 1220.60 1223.60 1220.60 1220.60 -3.00      
Mar14 130729 1218.60 1221.60 1218.60 1218.60 -3.00      
Total Volume and Open Interest 101 1,476 +92
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130729 14.55 14.85 14.45 14.65 +0.20 41,316 172,622 -3,009
Sep13 130729 15.90 16.10 15.83 15.95 +0.10 29,514 72,873 +3,238
Oct13 130729 16.90 17.06 16.85 16.90 unch 12,766 31,723 +110
Total Volume and Open Interest 107,304 362,589 +1,849
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130729 13990 14000 13545 13555 -435 18,897 64,364 -907
Dec13 130729 13970 13980 13645 13645 -435 65 83 +54
Total Volume and Open Interest 18,962 64,449 -853
Nikkei 225(SGX)
Sep13 130729 14175 14190 13600 13615 -560 96,456 243,809 +127
Dec13 130729 14100 14100 13550 13550 -560 0 31,686 +0
Mar14 130729 13540 13540 13540 13540 -560 0 27 +0
Total Volume and Open Interest 96,770 311,769 +62
CAC 40(EURONEXT)
Aug13 130729 3981.0 4002.5 3963.0 3969.5 -3.0 80,405 300,204 +8,867
Sep13 130729 3986.5 4001.5 3966.0 3970.0 -3.0 1,784 25,577 +159
Oct13 130729 3952.0 3952.0 3952.0 3952.0 -3.0      
Total Volume and Open Interest 82,189 325,822 +9,026
Hang Seng Index(HKFE)
Jul13 130729 21881 21947 21746 21846 -118 81,649 88,210 -6,605
Aug13 130729 21850 21900 21703 21818 -104 40,147 50,654 +27,306
Sep13 130729 21753 21805 21625 21733 -107 511 4,854 +4
Total Volume and Open Interest 122,429 147,725 +20,674
DAX(EUREX)
Sep13 130729 8266.5 8329.0 8248.5 8254.5 +4.5 100,315 156,818 +2,755
Dec13 130729 8278.0 8335.0 8253.0 8261.5 +5.0 156 3,986 +66
Mar14 130729 8331.5 8333.5 8273.5 8274.0 +4.5 5 155 -1
Total Volume and Open Interest 100,476 160,959 +2,820
FT-SE 100(EURONEXT)
Sep13 130729 6542.50 6561.00 6495.00 6507.00 -0.50 65,917 667,176 +1,754
Dec13 130729 6527.00 6527.00 6480.50 6480.50 -0.50 27 4,514 +10
Mar14 130729 6430.00 6430.00 6430.00 6430.00 -0.50 0 169 +0
Total Volume and Open Interest 65,944 671,859 +1,764
SPI 200(SFE)
Sep13 130729 5006.0 5020.0 4979.0 5010.0 +2.0 20,401 249,455 +2,415
Dec13 130729 4999.0 5007.0 4998.0 5007.0 +2.0 37 3,593 -15
Mar14 130729 4969.0 4969.0 4969.0 4969.0 +2.0 18 2,931 -19
Total Volume and Open Interest 20,993 258,799 +2,892
FTSE MIB(ISE)
Sep13 130729 16510.00 16520.00 16255.00 16279.00 -148.00 17,020 34,285 +124
Dec13 130729 16365.00 16365.00 16175.00 16187.00 -145.00 93 347 +8
Mar14 130729 16150.00 16150.00 16150.00 16150.00 -147.00      
Total Volume and Open Interest 17,113 34,632 +132
KOSPI 200(KFE)
Sep13 130729 248.60 249.10 246.80 247.70 -1.15 154,221 108,697 -555
Dec13 130729 250.05 250.40 248.40 249.10 -1.30 69 2,526 +37
Mar14 130729 248.25 248.25 248.25 248.25 -1.15 0 497 +0
Total Volume and Open Interest 154,290 111,955 -518
GSCI(CME)
Aug13 130729 638.00 638.25 635.00 636.00 -0.25 284 10,172 -93
Sep13 130729 632.00 633.75 630.75 632.00 unch 0 280 +0
Oct13 130729 630.50 630.50 627.75 629.00 +0.25      
Total Volume and Open Interest 284 10,452 -93
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!!!