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 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130730 1370.00 1379.75 1347.75 1350.00 -17.50 25,460 17,783 -8,663
Sep13 130730 1271.75 1280.00 1247.25 1249.00 -23.00 16,036 33,551 +2,569
Nov13 130730 1222.25 1224.75 1200.00 1203.00 -17.00 112,227 311,645 -7,272
Jan14 130730 1227.50 1229.75 1204.75 1208.00 -17.50 13,538 50,236 +1,398
Mar14 130730 1230.00 1231.50 1204.50 1207.75 -20.00 4,957 27,690 +108
May14 130730 1226.75 1230.00 1203.75 1207.25 -19.50 3,989 27,370 -141
Jul14 130730 1228.75 1235.00 1208.00 1211.50 -20.50 2,005 12,131 -186
Aug14 130730 1200.50 1219.50 1200.50 1200.50 -19.00 1 102 +0
Sep14 130730 1190.00 1204.50 1186.25 1186.25 -18.25 0 32 +0
Nov14 130730 1202.00 1204.75 1180.00 1183.25 -19.00 596 14,533 +179
Jan15 130730 1190.00 1206.00 1187.00 1187.00 -19.00 7 47 +6
Mar15 130730 1183.25 1202.25 1183.25 1183.25 -19.00 0 4 +0
May15 130730 1178.00 1197.00 1178.00 1178.00 -19.00 0 1 +0
Jul15 130730 1180.75 1199.75 1180.75 1180.75 -19.00 0 34 +0
Total Volume and Open Interest 178,824 495,508 -11,998
Soybean Meal(CBOT)
Aug13 130730 439.60 447.70 427.30 429.20 -9.70 25,162 16,213 -5,293
Sep13 130730 412.00 416.40 404.70 405.20 -6.30 20,889 46,466 +157
Oct13 130730 376.10 377.80 367.40 368.60 -7.40 5,146 21,065 +26
Dec13 130730 371.80 373.30 362.70 363.90 -7.70 48,532 151,767 -2,085
Jan14 130730 371.10 373.60 363.40 364.70 -7.50 2,144 11,528 +45
Mar14 130730 372.40 373.80 362.90 364.20 -8.20 2,157 11,547 +218
May14 130730 372.00 372.00 361.90 363.30 -8.10 872 6,712 +83
Jul14 130730 371.10 373.30 363.30 364.60 -8.70 840 3,700 +182
Aug14 130730 370.00 370.90 362.20 362.20 -8.70 38 244 +10
Sep14 130730 359.10 366.80 359.10 359.10 -7.70 31 174 +12
Total Volume and Open Interest 105,903 270,416 -6,603
Soybean Oil(CBOT)
Aug13 130730 42.61 42.80 42.06 42.11 -0.36 18,232 20,895 -8,323
Sep13 130730 42.88 42.94 42.24 42.30 -0.28 16,830 57,548 +2,313
Oct13 130730 42.89 43.04 42.30 42.43 -0.24 4,293 20,923 -106
Dec13 130730 42.96 43.20 42.62 42.69 -0.13 41,464 180,008 +1,064
Jan14 130730 43.00 43.29 42.80 42.85 -0.11 2,261 25,577 -663
Mar14 130730 43.35 43.55 43.00 43.09 -0.10 2,058 12,832 -151
May14 130730 43.50 43.69 43.25 43.31 -0.09 1,132 6,763 +288
Jul14 130730 43.43 43.90 43.43 43.51 -0.05 1,386 8,515 +429
Aug14 130730 43.79 43.79 43.56 43.56 -0.02 89 1,412 -1
Sep14 130730 43.85 43.85 43.61 43.61 -0.02 126 931 +19
Total Volume and Open Interest 88,004 339,103 -5,097
Canola(WCE)
Nov13 130730 496.4 496.4 481.1 482.8 -7.6 11,582 99,705 +1,046
Jan14 130730 492.1 495.8 484.9 486.7 -7.1 2,737 16,417 +550
Mar14 130730 498.0 498.5 490.0 490.4 -7.2 92 5,430 -4
May14 130730 500.5 501.0 492.7 492.7 -7.4 20 623 -17
Jul14 130730 503.2 503.7 495.4 495.4 -7.4 0 220 +0
Total Volume and Open Interest 14,431 122,588 +1,575
Corn(CBOT)
Sep13 130730 489.75 497.25 489.50 495.50 +6.25 65,924 354,108 -9,216
Dec13 130730 473.50 478.75 473.00 477.50 +4.25 89,707 573,409 +2,382
Mar14 130730 486.00 491.50 486.00 490.25 +4.25 11,810 90,606 +1,068
May14 130730 493.75 499.00 493.75 498.00 +4.00 3,162 26,462 +1,121
Jul14 130730 502.75 505.50 500.25 504.50 +4.25 3,081 42,091 +343
Sep14 130730 502.00 506.50 502.00 505.00 +2.75 438 8,751 +219
Dec14 130730 504.25 508.75 503.50 506.75 +2.50 2,679 67,405 +252
Mar15 130730 515.00 518.00 513.25 516.00 +2.75 36 1,671 +0
May15 130730 521.75 521.75 517.75 520.25 +2.50 9 120 -4
Jul15 130730 525.00 525.00 520.50 523.75 +3.25 27 624 +8
Total Volume and Open Interest 176,979 1,169,570 -3,778
Wheat(CBOT)
Sep13 130730 650.50 662.50 650.00 655.25 +3.75 31,586 184,061 -4,261
Dec13 130730 662.75 674.50 661.75 667.75 +4.50 25,427 146,484 +2,994
Mar14 130730 672.25 684.75 672.25 678.00 +4.75 4,671 33,837 -565
May14 130730 680.50 690.50 679.25 684.25 +5.00 465 5,341 -14
Jul14 130730 679.25 686.75 675.75 681.00 +5.25 782 21,995 +184
Sep14 130730 684.00 692.00 683.00 687.50 +4.50 140 414 +10
Total Volume and Open Interest 63,448 401,432 -1,682
Wheat(KCBT)
Sep13 130730 690.00 701.25 688.50 696.25 +6.00 10,408 79,566 -701
Dec13 130730 701.00 712.50 698.50 708.25 +7.50 7,406 42,444 +333
Mar14 130730 710.00 721.25 709.50 717.25 +7.75 673 8,304 +141
May14 130730 712.25 723.50 712.00 719.25 +6.50 61 2,142 +0
Jul14 130730 706.00 714.00 702.75 708.25 +5.00 110 6,525 -71
Sep14 130730 709.00 720.00 709.00 714.25 +5.25 3 206 +1
Total Volume and Open Interest 18,662 139,369 -305
Wheat(MGE)
Sep13 130730 733.25 744.25 733.25 737.25 +3.00 2,680 18,582 -109
Dec13 130730 745.25 755.00 745.25 748.50 +2.75 1,502 12,038 -55
Mar14 130730 760.25 767.50 757.75 761.25 +3.00 299 3,231 +104
May14 130730 768.00 774.25 765.00 769.00 +3.50 88 1,111 +6
Jul14 130730 771.75 782.25 771.75 775.00 +3.25 36 288 -12
Total Volume and Open Interest 4,643 35,655 -39
Oats(CBOT)
Sep13 130730 337.50 339.00 334.75 338.00 +2.00 187 1,756 +24
Dec13 130730 329.50 331.50 325.75 330.75 +3.50 623 6,520 -115
Mar14 130730 333.00 335.50 331.50 334.75 +3.00 49 801 +47
May14 130730 335.00 335.00 332.00 335.00 +3.00 0 1 +0
Total Volume and Open Interest 859 9,080 -44
Rough Rice(CBOT)
Sep13 130730 15.84 15.95 15.72 15.90 +0.06 796 7,867 -334
Nov13 130730 16.16 16.16 15.93 16.12 +0.07 403 2,862 +318
Jan14 130730 16.26 16.36 16.26 16.36 +0.07 13 260 +0
Mar14 130730 16.42 16.50 16.42 16.50 +0.07 0 8 +0
Total Volume and Open Interest 1,212 10,997 -16
Live Cattle(CME)
Aug13 130730 121.950 122.285 121.330 121.650 -0.450 10,831 30,138 -3,507
Oct13 130730 125.950 126.180 125.150 125.650 -0.330 16,215 131,245 +135
Dec13 130730 128.600 128.880 128.050 128.380 -0.355 8,460 68,905 +1,907
Feb14 130730 129.800 130.130 129.450 129.850 -0.200 3,853 29,149 +1,438
Apr14 130730 130.800 130.935 130.380 130.750 -0.185 1,285 14,970 +245
Jun14 130730 126.080 126.200 125.730 125.900 -0.150 226 5,403 +106
Total Volume and Open Interest 40,937 280,303 +381
Feeder Cattle(CME)
Aug13 130730 153.100 153.400 152.325 153.250 -0.035 1,900 11,421 -371
Sep13 130730 156.800 156.935 155.785 156.600 -0.250 1,803 9,809 +214
Oct13 130730 158.630 158.900 157.750 158.630 -0.305 1,045 5,559 +341
Nov13 130730 159.600 159.630 158.575 159.550 -0.350 494 3,447 +183
Jan14 130730 159.435 159.685 158.500 158.935 -1.065 164 2,260 +51
Mar14 130730 159.435 159.650 158.785 159.400 -0.600 54 736 +43
Apr14 130730 160.300 160.300 159.200 160.250 -0.500 49 327 +24
Total Volume and Open Interest 5,554 34,147 +524
Lean Hogs(CME)
Aug13 130730 97.750 97.750 96.550 96.885 -1.015 12,456 32,242 -2,169
Oct13 130730 84.285 84.300 82.930 83.200 -1.300 18,117 122,368 -57
Dec13 130730 81.150 81.150 80.225 80.600 -0.950 5,441 72,237 +743
Feb14 130730 83.230 83.250 82.535 82.900 -0.850 4,525 37,045 +1,003
Apr14 130730 83.750 84.150 83.500 84.000 -0.350 2,528 24,159 -95
May14 130730 87.385 88.000 87.385 88.000 unch 193 1,291 +134
Jun14 130730 89.730 90.250 89.385 90.100 unch 1,223 11,966 +90
Jul14 130730 88.700 89.050 88.700 88.850 unch 108 2,787 +46
Total Volume and Open Interest 44,626 305,058 -290
Class III Milk(CME)
Jul13 130730 17.37 17.39 17.36 17.38 +0.03 44 3,437 -23
Aug13 130730 17.77 17.90 17.73 17.84 +0.02 259 4,456 -32
Sep13 130730 18.50 18.69 18.27 18.64 +0.15 352 4,194 +34
Oct13 130730 18.44 18.64 18.33 18.61 +0.15 285 3,056 +81
Nov13 130730 17.91 18.05 17.86 18.02 +0.11 191 2,441 +76
Total Volume and Open Interest 1,582 23,266 +355
Cocoa(ICE)
Sep13 130730 2269 2309 2263 2287 +7 12,353 68,277 -430
Dec13 130730 2282 2318 2273 2296 +6 4,432 42,211 +101
Mar14 130730 2289 2324 2281 2304 +7 1,970 41,799 -75
May14 130730 2294 2330 2292 2310 +7 379 13,511 +104
Jul14 130730 2300 2332 2297 2315 +7 82 5,158 +38
Sep14 130730 2320 2340 2320 2322 +7 123 5,296 +105
Dec14 130730 2330 2330 2325 2327 +7 0 672 +0
Total Volume and Open Interest 19,339 178,630 -157
Coffee "C"(ICE)
Sep13 130730 121.10 122.45 120.00 120.30 -0.85 15,013 88,863 -910
Dec13 130730 123.50 125.00 122.60 122.95 -0.50 9,458 39,589 +1,183
Mar14 130730 126.20 127.65 125.50 125.80 -0.40 2,998 13,905 +484
May14 130730 128.55 129.40 127.45 127.75 -0.35 761 6,534 +86
Jul14 130730 130.05 131.35 129.35 129.65 -0.25 288 2,494 +108
Sep14 130730 131.25 132.90 131.10 131.35 -0.25 66 1,855 +22
Total Volume and Open Interest 28,623 156,236 +978
Orange Juice(ICE)
Sep13 130730 146.20 147.00 145.10 145.60 -0.35 451 15,244 +49
Nov13 130730 146.45 146.85 145.20 145.80 -0.20 49 3,266 +5
Jan14 130730 146.15 147.00 145.50 146.05 -0.20 14 1,085 +5
Mar14 130730 146.70 146.95 146.70 146.95 -0.10 7 806 +5
May14 130730 147.00 147.00 147.00 147.00 +0.40 0 65 +0
Jul14 130730 147.00 147.00 147.00 147.00 +0.40 0 20 +0
Total Volume and Open Interest 521 20,486 +64
Sugar #11(ICE)
Oct13 130730 16.92 16.98 16.83 16.93 +0.01 46,042 465,208 -5,479
Mar14 130730 17.43 17.48 17.34 17.45 +0.02 21,241 193,747 +725
May14 130730 17.29 17.32 17.18 17.29 unch 5,944 50,947 +252
Jul14 130730 17.21 17.23 17.08 17.19 -0.02 4,550 67,898 +432
Oct14 130730 17.40 17.42 17.31 17.38 -0.04 2,610 37,842 +76
Mar15 130730 17.83 17.83 17.74 17.80 -0.05 863 15,618 -90
May15 130730 17.78 17.78 17.71 17.76 -0.05 264 3,436 +0
Jul15 130730 17.70 17.72 17.66 17.72 -0.04 468 3,575 +106
Total Volume and Open Interest 82,430 846,291 -3,721
London Cocoa(LCE)
Sep13 130730 1538 1563 1536 1555 +12 7,147 52,890 -328
Dec13 130730 1531 1555 1529 1547 +10 5,178 68,704 -179
Mar14 130730 1527 1549 1522 1541 +12 2,939 67,248 +206
May14 130730 1526 1552 1526 1544 +13 624 16,954 +330
Jul14 130730 1532 1553 1529 1548 +14 174 6,600 -69
Sep14 130730 1541 1559 1541 1554 +14 59 3,380 +20
Dec14 130730 1554 1561 1554 1561 +14 18 1,951 +14
Total Volume and Open Interest 16,139 218,242 -6
London Sugar(LCE)
Oct13 130730 489.00 491.90 487.60 489.20 +0.10 4,961 31,061 +435
Dec13 130730 479.80 481.30 478.00 480.00 +0.50 1,584 13,605 +247
Mar14 130730 478.50 479.40 476.70 478.50 +0.40 767 9,242 +194
May14 130730 479.70 480.50 477.90 479.60 unch 244 4,703 +55
Aug14 130730 481.10 481.10 478.40 479.90 +0.10 17 2,409 +47
Total Volume and Open Interest 7,580 62,749 +978
Cotton(ICE)
Oct13 130730 85.16 85.52 85.09 85.48 +0.63 15 279 -9
Dec13 130730 84.88 86.24 84.65 85.14 +0.43 11,773 143,293 -1,100
Mar14 130730 83.00 84.29 82.75 83.54 +0.83 1,849 16,792 +855
May14 130730 82.38 83.64 82.38 83.03 +0.91 171 1,633 -7
Jul14 130730 82.01 83.15 82.01 82.57 +0.89 78 3,273 +44
Oct14 130730 78.70 78.70 78.70 78.70 +0.89      
Total Volume and Open Interest 13,919 167,008 -233
Lumber(CME)
Sep13 130730 328.0 330.0 318.0 320.1 -7.8 214 4,302 +8
Nov13 130730 330.4 331.5 321.0 325.1 +0.1 41 1,208 +17
Jan14 130730 341.4 342.5 333.0 335.5 -4.5 0 60 +0
Mar14 130730 348.9 349.0 342.0 345.1 +0.1 0 21 +0
Total Volume and Open Interest 255 5,598 +25
Crude Oil(NYM)
Sep13 130730 104.52 104.54 102.67 103.08 -1.47 208,855 365,623 -15,594
Oct13 130730 103.87 103.87 102.10 102.50 -1.40 65,974 139,551 +898
Nov13 130730 102.45 102.60 101.10 101.52 -1.20 31,313 85,921 -339
Dec13 130730 101.26 101.29 100.06 100.49 -0.92 37,884 198,459 -769
Jan14 130730 100.01 100.01 98.97 99.37 -0.71 11,827 60,719 -516
Feb14 130730 98.59 98.59 97.99 98.29 -0.59 5,541 42,125 -632
Mar14 130730 97.70 97.70 96.90 97.39 -0.52 5,294 66,462 +248
Apr14 130730 96.34 96.62 96.31 96.51 -0.46 2,657 35,165 +519
May14 130730 95.80 95.81 95.51 95.81 -0.42 1,405 38,923 +155
Jun14 130730 95.33 95.35 94.79 95.17 -0.39 10,122 115,051 -410
Jul14 130730 94.37 94.53 94.06 94.46 -0.36 1,075 37,817 +216
Aug14 130730 93.62 93.80 93.51 93.80 -0.32 1,195 26,282 +143
Sep14 130730 93.30 93.34 93.00 93.30 -0.28 1,484 41,490 -65
Oct14 130730 92.86 92.86 92.86 92.86 -0.26 463 28,686 +71
Nov14 130730 92.49 92.49 92.49 92.49 -0.24 737 25,176 +125
Dec14 130730 92.10 92.21 91.68 92.13 -0.23 13,118 228,618 -258
Total Volume and Open Interest 408,010 1,836,817 -16,302
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 130730 104.500 104.500 102.700 103.075 -1.475 5,803 2,187 -48
Oct13 130730 103.675 103.675 102.150 102.500 -1.400 272 1,002 +29
Nov13 130730 101.875 101.975 101.475 101.525 -1.200 67 250 +7
Dec13 130730 100.950 100.975 100.350 100.500 -0.900 10 90 -2
Jan14 130730 99.250 99.400 99.175 99.375 -0.700 0 49 +0
Feb14 130730 98.300 98.300 98.300 98.300 -0.575 0 12 +0
Mar14 130730 97.400 97.400 97.400 97.400 -0.500 0 9 +0
Apr14 130730 96.500 96.500 96.500 96.500 -0.475 0 3 +0
Total Volume and Open Interest 6,152 3,728 -14
Heating Oil(NYM)
Aug13 130730 301.62 301.75 299.85 300.67 -0.95 25,229 14,582 -7,138
Sep13 130730 302.11 302.11 300.00 300.90 -1.00 45,053 86,276 +882
Oct13 130730 302.00 302.01 300.32 301.16 -0.91 10,355 33,963 -111
Nov13 130730 301.41 301.90 300.32 301.09 -0.76 6,235 21,834 +481
Dec13 130730 301.07 301.55 299.94 300.73 -0.71 10,966 44,626 +1,607
Jan14 130730 301.03 301.26 299.72 300.53 -0.61 3,350 17,368 -116
Feb14 130730 299.96 300.60 299.65 299.89 -0.57 2,441 8,700 +80
Mar14 130730 298.43 299.06 298.37 298.37 -0.55 870 8,198 -112
Apr14 130730 296.70 297.25 296.40 296.61 -0.55 168 11,633 -43
May14 130730 295.50 295.75 295.13 295.13 -0.55 94 2,337 +4
Jun14 130730 294.20 294.39 293.50 293.73 -0.55 954 15,687 -502
Jul14 130730 293.00 293.00 292.77 292.77 -0.55 66 1,127 +23
Aug14 130730 292.25 292.25 292.09 292.09 -0.58 16 673 +8
Sep14 130730 292.00 292.00 291.64 291.64 -0.55 7 368 +0
Total Volume and Open Interest 106,184 278,424 -5,196
Gasoline(NYMEX)
Aug13 130730 301.48 303.20 300.65 301.85 +0.60 28,925 17,075 -6,792
Sep13 130730 297.95 299.34 296.45 297.50 -0.30 39,339 116,161 +425
Oct13 130730 283.20 284.00 280.96 282.04 -0.77 16,456 35,817 +427
Nov13 130730 277.89 278.55 276.00 276.87 -0.78 11,743 35,180 +1,561
Dec13 130730 273.73 274.74 272.44 273.36 -0.80 10,050 29,263 +254
Jan14 130730 271.79 272.50 270.66 271.55 -0.83 3,825 18,933 +143
Feb14 130730 272.23 272.23 270.07 271.13 -0.83 1,256 5,856 +177
Mar14 130730 272.68 272.69 271.85 272.17 -0.81 322 7,830 -1
Apr14 130730 287.79 287.79 285.88 286.92 -0.78 73 4,369 -3
May14 130730 285.60 285.60 284.46 285.52 -0.78 99 2,618 +29
Total Volume and Open Interest 112,361 279,016 -3,776
e-miNY RBOB Gasoline(NYM)
Aug13 130730 301.90 301.90 301.85 301.90 +0.60 1 0 -1
Sep13 130730 297.50 297.50 297.50 297.50 -0.30      
Oct13 130730 282.00 282.04 282.00 282.00 -0.80      
Nov13 130730 276.90 276.90 276.87 276.90 -0.80      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Sep13 130730 3.472 3.488 3.418 3.432 -0.040 109,848 297,797 -672
Oct13 130730 3.495 3.510 3.440 3.454 -0.040 34,589 172,853 -317
Nov13 130730 3.587 3.605 3.540 3.555 -0.031 19,641 96,413 +1,124
Dec13 130730 3.763 3.779 3.717 3.733 -0.026 8,165 58,113 +669
Jan14 130730 3.844 3.867 3.806 3.821 -0.024 19,031 156,317 -507
Feb14 130730 3.850 3.871 3.816 3.825 -0.025 3,250 32,807 -534
Mar14 130730 3.805 3.840 3.780 3.794 -0.025 5,161 91,231 +690
Apr14 130730 3.755 3.787 3.730 3.743 -0.023 8,691 119,811 -137
May14 130730 3.791 3.798 3.750 3.761 -0.023 689 28,591 +35
Jun14 130730 3.797 3.827 3.785 3.795 -0.022 232 22,279 +18
Jul14 130730 3.852 3.861 3.820 3.829 -0.022 262 17,024 -14
Aug14 130730 3.878 3.880 3.835 3.847 -0.023 818 16,417 -426
Sep14 130730 3.890 3.890 3.840 3.850 -0.022 176 17,700 -6
Oct14 130730 3.878 3.905 3.861 3.871 -0.023 1,867 69,590 -307
Nov14 130730 3.981 3.984 3.950 3.952 -0.021 480 22,198 +56
Dec14 130730 4.138 4.148 4.108 4.114 -0.020 260 38,309 +2
Total Volume and Open Interest 291,482 1,363,780 -10,546
Brent Crude Oil(ICE)
Sep13 130730 107.45 107.56 106.54 106.91 -0.54 119,856 266,899 -7,422
Oct13 130730 106.56 106.66 105.75 106.12 -0.45 56,272 226,763 -1,921
Nov13 130730 105.91 106.00 105.16 105.51 -0.41 25,748 97,214 +2,975
Dec13 130730 105.31 105.39 104.59 104.94 -0.39 47,066 202,802 -2,947
Jan14 130730 104.83 104.83 104.09 104.43 -0.35 11,289 63,157 -1,263
Feb14 130730 104.27 104.27 103.56 103.91 -0.33 6,433 34,005 -102
Mar14 130730 103.76 103.76 103.05 103.41 -0.31 5,018 47,193 -337
Apr14 130730 103.02 103.23 102.62 102.95 -0.29 2,087 44,916 +56
May14 130730 102.57 102.78 102.16 102.52 -0.26 1,879 19,312 +55
Jun14 130730 102.34 102.42 101.72 102.09 -0.23 10,652 90,537 +906
Jul14 130730 101.70 101.70 101.70 101.70 -0.21 555 18,305 +118
Aug14 130730 101.29 101.29 101.29 101.29 -0.17 530 22,238 +57
Sep14 130730 101.00 101.04 100.84 100.84 -0.15 831 27,070 +90
Oct14 130730 100.40 100.40 100.40 100.40 -0.14 553 21,934 +127
Total Volume and Open Interest 316,724 1,517,102 -8,491
Gas Oil(ICE)
Aug13 130730 911.75 912.50 905.25 908.00 -5.75 27,884 66,062 -3,148
Sep13 130730 913.50 914.50 907.00 910.00 -5.25 52,670 148,330 -2,634
Oct13 130730 913.25 914.50 907.25 910.25 -4.75 23,519 55,605 +1,145
Nov13 130730 910.50 911.00 905.00 908.00 -4.50 10,127 37,725 +1,181
Dec13 130730 906.50 907.75 901.50 904.50 -4.25 21,456 73,793 +1,444
Jan14 130730 903.00 905.25 900.25 902.25 -4.00 4,553 32,585 +687
Feb14 130730 899.75 901.75 898.50 899.00 -4.00 2,590 28,627 -359
Mar14 130730 895.25 897.00 893.50 894.50 -3.75 2,054 18,504 -154
Apr14 130730 890.50 892.00 889.00 889.50 -3.75 944 12,043 +185
May14 130730 885.75 886.75 884.00 884.75 -3.50 671 10,712 +47
Total Volume and Open Interest 149,650 576,254 -630
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130730 2.230 2.240 2.210 2.235 +0.009 180 463 -72
Sep13 130730 2.131 2.136 2.114 2.130 +0.008 609 2,481 +55
Oct13 130730 1.934 1.935 1.916 1.932 +0.003 264 1,845 -86
Nov13 130730 1.835 1.842 1.816 1.835 -0.002 207 1,091 -68
Dec13 130730 1.772 1.793 1.772 1.787 -0.003 225 1,842 +12
Jan14 130730 1.769 1.769 1.758 1.758 -0.003 107 732 +39
Feb14 130730 1.757 1.757 1.757 1.757 -0.003 29 255 +22
Total Volume and Open Interest 1,641 8,933 -79
WTI Crude Oil(ICE)
Sep13 130730 104.26 104.41 102.67 103.08 -1.47 43,763 81,115 -3,911
Oct13 130730 103.73 103.75 102.15 102.50 -1.40 20,748 49,764 -433
Nov13 130730 102.22 102.26 101.17 101.52 -1.20 11,148 33,513 +972
Dec13 130730 100.68 100.96 100.15 100.49 -0.92 14,467 125,977 +1,160
Jan14 130730 99.44 99.55 99.12 99.37 -0.71 3,581 20,960 +449
Feb14 130730 98.29 98.29 98.06 98.29 -0.59 1,646 6,785 +111
Mar14 130730 97.48 97.49 97.00 97.39 -0.52 2,083 26,868 +44
Apr14 130730 96.53 96.60 96.15 96.51 -0.46 663 8,170 +21
May14 130730 95.85 95.85 95.81 95.81 -0.42 565 5,430 +31
Jun14 130730 95.18 95.19 94.80 95.17 -0.39 3,289 45,187 +58
Jul14 130730 94.46 94.46 94.46 94.46 -0.36 508 5,439 -58
Aug14 130730 93.80 93.80 93.80 93.80 -0.32 145 3,547 -24
Sep14 130730 93.30 93.30 93.30 93.30 -0.28 30 10,939 +0
Oct14 130730 92.86 92.86 92.86 92.86 -0.26 11 5,523 +1
Nov14 130730 92.49 92.49 92.49 92.49 -0.24 9 10,337 +5
Dec14 130730 91.79 92.13 91.77 92.13 -0.23 3,704 89,659 -641
Total Volume and Open Interest 109,201 614,863 -1,465
US Dollar Index(ICE)
Sep13 130730 81.805 82.090 81.690 81.920 +0.158 25,295 62,558 +1,009
Dec13 130730 82.090 82.305 81.900 82.140 +0.158 50 587 -2
Mar14 130730 82.370 82.370 82.370 82.370 +0.158 0 1 +0
Total Volume and Open Interest 25,345 63,147 +1,007
Australian Dollar(CME)
Sep13 130730 91.78 91.79 90.13 90.33 -1.38 75,917 182,773 -2,514
Dec13 130730 91.20 91.20 89.64 89.81 -1.36 118 827 -2
Mar14 130730 90.48 90.65 89.31 89.31 -1.34 0 74 +0
Total Volume and Open Interest 76,035 183,677 -2,516
British Pound(CME)
Sep13 130730 153.38 153.52 152.18 152.38 -1.14 80,129 143,838 -1,816
Dec13 130730 153.25 153.44 152.20 152.30 -1.14 11 504 +8
Mar14 130730 152.25 153.40 152.25 152.25 -1.15 0 375 +0
Total Volume and Open Interest 80,140 145,010 -1,808
Canadian Dollar(CME)
Sep13 130730 97.30 97.39 96.87 96.88 -0.51 51,590 106,795 -1,921
Dec13 130730 96.90 97.17 96.65 96.66 -0.51 403 5,952 +18
Mar14 130730 96.88 96.95 96.44 96.44 -0.51 9 917 +1
Jun14 130730 96.42 96.73 96.22 96.22 -0.51 0 304 +0
Total Volume and Open Interest 52,002 114,051 -1,902
Japanese Yen(CME)
Sep13 130730 102.13 102.32 101.58 102.10 -0.11 154,821 180,256 -4,493
Dec13 130730 102.09 102.33 101.68 102.16 -0.11 182 1,604 +40
Mar14 130730 102.10 102.36 102.10 102.25 -0.11 7 143 +5
Total Volume and Open Interest 155,010 182,043 -4,448
Swiss Franc(CME)
Sep13 130730 107.47 107.89 107.28 107.66 +0.12 24,775 34,996 -1,270
Dec13 130730 107.42 107.76 107.42 107.76 +0.12 3 53 +0
Mar14 130730 107.89 107.89 107.78 107.89 +0.11      
Total Volume and Open Interest 24,778 35,052 -1,270
EuroFX(CME)
Sep13 130730 132.65 133.05 132.36 132.66 -0.02 153,736 215,443 -1,240
Dec13 130730 132.65 133.05 132.43 132.71 -0.02 571 3,210 +191
Mar14 130730 132.78 132.80 132.78 132.78 -0.02 0 85 +0
Total Volume and Open Interest 154,307 218,768 -1,049
Mexican Peso(CME)
Aug13 130730 781.75 783.75 781.75 781.75 -2.00 0 5 +0
Sep13 130730 780.50 782.75 778.25 779.75 -2.00 29,886 95,074 -219
Total Volume and Open Interest 29,888 95,814 -219
Brazilian Real(CME)
Aug13 130730 440.70 440.90 438.00 438.70 -2.10 630 3,053 +7
Sep13 130730 435.95 438.15 434.80 435.65 -2.15 862 8,398 +348
Oct13 130730 434.00 434.00 432.60 433.00 -2.15 2 41 +2
Nov13 130730 430.30 432.45 430.30 430.30 -2.15 0 9,232 +0
Total Volume and Open Interest 1,494 27,319 +357
30-Year T-Bonds(CBOT)
Sep13 130730 133~300 134~140 133~220 133~290 -0~080 193,977 573,460 -7,329
Dec13 130730 132~180 132~310 132~140 132~160 -0~070 249 1,147 +211
Mar14 130730 132~140 132~210 132~140 132~140 -0~070      
Total Volume and Open Interest 194,226 574,607 -7,118
10-Year T-Notes(CBOT)
Sep13 130730 126~140 126~210 126~115 126~135 -0~035 700,602 2,223,237 +10,002
Dec13 130730 125~200 125~235 125~150 125~165 -0~035 4,525 32,597 +1,900
Mar14 130730 125~165 125~200 125~165 125~165 -0~035      
Total Volume and Open Interest 705,127 2,255,834 +11,902
5-Year T-Notes(CBOT)
Sep13 130730 121~116 121~154 121~102 121~112 -0~022 406,084 1,601,401 -5,876
Dec13 130730 120~186 120~206 120~160 120~160 -0~024 358 8,513 +316
Total Volume and Open Interest 406,442 1,609,914 -5,560
2 Year T-Notes(CBOT)
Sep13 130730 110~044 110~050 110~042 110~044 -0~002 88,625 839,953 +6,226
Dec13 130730 110~004 110~004 110~002 110~002 -0~002 0 1,614 +0
Mar14 130730 110~002 110~004 110~002 110~002 -0~002      
Total Volume and Open Interest 88,625 841,567 +6,226
Eurodollars(CME)
Sep13 130730 99.720 99.720 99.715 99.715 unch 48,408 825,603 +5,411
Dec13 130730 99.675 99.690 99.675 99.675 unch 49,618 834,306 +1,246
Mar14 130730 99.625 99.640 99.620 99.625 unch 56,001 759,859 +2,642
Jun14 130730 99.565 99.580 99.560 99.565 unch 80,096 720,154 +1,185
Sep14 130730 99.495 99.505 99.485 99.495 unch 103,103 697,317 -5,357
Dec14 130730 99.400 99.410 99.390 99.405 unch 125,158 712,997 +14,058
Mar15 130730 99.270 99.285 99.260 99.280 unch 91,608 553,483 +3,201
Jun15 130730 99.105 99.125 99.085 99.110 -0.005 101,860 734,115 +7,324
Sep15 130730 98.890 98.910 98.875 98.895 -0.005 92,739 500,605 +1,136
Dec15 130730 98.635 98.660 98.620 98.645 -0.005 92,436 547,982 -1,888
Mar16 130730 98.365 98.390 98.350 98.370 -0.010 68,363 387,154 +5,189
Jun16 130730 98.085 98.115 98.075 98.090 -0.015 48,976 274,166 +903
Sep16 130730 97.820 97.845 97.800 97.815 -0.015 40,995 234,864 +1,532
Dec16 130730 97.560 97.590 97.540 97.555 -0.020 47,378 161,905 -3,112
Mar17 130730 97.325 97.355 97.305 97.320 -0.020 26,557 223,344 +3,012
Jun17 130730 97.090 97.120 97.070 97.085 -0.020 26,352 152,454 -1,648
Sep17 130730 96.875 96.905 96.855 96.870 -0.020 22,114 105,254 +2,822
Dec17 130730 96.665 96.695 96.650 96.660 -0.020 20,525 108,307 -2,743
Total Volume and Open Interest 1,175,171 8,788,370 +35,212
Ultra T-Bond(CBOT)
Sep13 130730 143~20 144~14 143~10 143~21 -0~10 34,632 376,262 -2,053
Dec13 130730 142~05 142~15 142~05 142~05 -0~10 0 2 +0
Mar14 130730 142~05 142~15 142~05 142~05 -0~10      
Total Volume and Open Interest 34,632 376,264 -2,053
30 Day Federal Funds(CBOT)
Jul13 130730 99.905 99.908 99.905 99.905 unch 1,081 42,369 -97
Aug13 130730 99.905 99.905 99.900 99.900 unch 65 34,375 -8
Sep13 130730 99.895 99.900 99.895 99.895 unch 1,172 26,261 +153
Oct13 130730 99.885 99.890 99.885 99.885 unch 118 14,631 -3
Nov13 130730 99.875 99.885 99.875 99.880 unch 400 17,856 +20
Dec13 130730 99.875 99.880 99.875 99.875 unch 229 19,518 -6
Total Volume and Open Interest 9,585 309,535 +1,472
3-Mth Euro-Yen(CME)
Sep13 130730 99.770 99.770 99.770 99.770 unch      
Dec13 130730 99.770 99.770 99.770 99.770 unch      
Mar14 130730 99.753 99.753 99.753 99.753 unch      
Jun14 130730 99.753 99.753 99.753 99.753 unch      
Sep14 130730 99.760 99.760 99.760 99.760 unch      
Dec14 130730 99.755 99.755 99.755 99.755 unch      
Mar15 130730 99.635 99.635 99.635 99.635 unch      
Jun15 130730 99.495 99.495 99.495 99.495 unch      
Sep15 130730 99.355 99.355 99.355 99.355 unch      
Dec15 130730 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130730 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130730 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130730 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130730 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130730 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130730 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130730 99.64 99.64 99.64 99.64 unch      
Jun15 130730 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130730 143.59 143.65 143.53 143.62 +0.02 2,312 16,993 +199
Dec13 130730 142.55 142.55 142.55 142.55 +0.02 0 1 +0
Mar14 130730 142.00 142.00 142.00 142.00 +0.02      
Total Volume and Open Interest 2,312 16,994 +199
Euro-Bund(EUREX)
Sep13 130730 142.46 142.57 142.25 142.45 -0.01 547,266 998,880 -7,070
Dec13 130730 140.55 140.55 140.34 140.50 unch 13 1,291 +1
Mar14 130730 141.25 141.25 141.25 141.25 -0.01      
Total Volume and Open Interest 547,279 1,000,171 -7,069
Euro-Bobl(EUREX)
Sep13 130730 125.79 125.86 125.68 125.82 unch 397,879 861,804 -3,095
Dec13 130730 124.07 124.07 124.07 124.07 unch 0 2,179 +0
Mar14 130730 124.07 124.07 124.07 124.07 unch      
Total Volume and Open Interest 397,879 863,983 -3,095
3-Mth Euribor(EUREX)
Sep13 130730 99.755 99.755 99.755 99.755 +0.005 0 2,455 +0
Dec13 130730 99.700 99.700 99.700 99.700 +0.010 40 1,802 -8
Mar14 130730 99.630 99.630 99.630 99.630 +0.005 0 1,117 +0
Total Volume and Open Interest 597 21,510 +99
Long Gilt(LIFFE)
Sep13 130730 112~31 113~11 112~30 113~03 +0~05 91,851 281,885 -2,693
Dec13 130730 112~06 112~06 112~06 112~06 +0~05      
Total Volume and Open Interest 91,851 281,885 -2,693
3-Mth Short Sterling(LIFFE)
Sep13 130730 99.52 99.52 99.50 99.51 0.00 35,415 274,428 +4,336
Dec13 130730 99.49 99.49 99.47 99.48 +0.01 28,575 319,358 +7,994
Mar14 130730 99.45 99.45 99.43 99.44 +0.01 28,527 285,895 +6,140
Jun14 130730 99.41 99.41 99.39 99.40 +0.01 30,725 260,776 +1,891
Sep14 130730 99.37 99.38 99.36 99.36 +0.00 40,147 238,676 -6,498
Dec14 130730 99.32 99.33 99.31 99.31 +0.00 32,753 251,982 -7,696
Total Volume and Open Interest 318,872 2,495,409 +2,198
3-Mth Euribor(LIFFE)
Sep13 130730 99.750 99.760 99.750 99.755 +0.005 34,803 437,504 -3,806
Dec13 130730 99.690 99.705 99.690 99.700 +0.010 46,116 588,587 +1,967
Mar14 130730 99.620 99.640 99.620 99.630 +0.005 37,405 414,180 +6,305
Total Volume and Open Interest 451,630 3,879,577 +21,716
3-Mth Aus T-Bills(SFE)
Sep13 130730 97.44 97.49 97.42 97.48 +0.04 9,270 193,073 +7
Dec13 130730 97.53 97.61 97.52 97.61 +0.07 14,568 224,132 +2,542
Mar14 130730 97.54 97.63 97.51 97.62 +0.08 12,730 156,738 +1,849
Jun14 130730 97.44 97.56 97.42 97.55 +0.10 11,467 107,694 +2,801
Sep14 130730 97.29 97.42 97.27 97.40 +0.10 3,615 78,030 +660
Dec14 130730 97.11 97.24 97.09 97.23 +0.11 4,051 69,711 +818
Mar15 130730 96.93 97.05 96.91 97.04 +0.11 2,513 44,891 +2,197
Jun15 130730 96.76 96.87 96.74 96.87 +0.10 1,793 14,960 +248
Sep15 130730 96.60 96.71 96.60 96.70 +0.09 0 1,099 +0
Dec15 130730 96.49 96.55 96.49 96.55 +0.08 3 619 +0
Total Volume and Open Interest 60,010 891,162 +11,122
10-Year Aus T-Bonds(SFE)
Sep13 130730 96.25 96.30 96.20 96.29 +0.03 37,944 444,578 -877
Dec13 130730 96.29 96.29 96.29 96.29 +0.03      
Total Volume and Open Interest 37,944 444,578 -877
3-Year Aus T-Bonds(SFE)
Sep13 130730 97.34 97.42 97.31 97.42 +0.07 77,960 528,386 +3,480
Dec13 130730 97.42 97.42 97.42 97.42 +0.07      
Total Volume and Open Interest 77,960 528,386 +3,480
Gold(CMX)
Aug13 130730 1327.2 1329.6 1316.2 1324.0 -4.4 169,765 50,355 -20,272
Oct13 130730 1327.4 1329.6 1316.6 1324.4 -4.6 10,198 32,803 +1,711
Dec13 130730 1328.2 1330.4 1317.0 1324.8 -4.8 63,640 211,113 +7,730
Feb14 130730 1328.7 1330.3 1318.9 1325.9 -4.8 2,441 27,518 +324
Apr14 130730 1325.0 1327.0 1321.7 1327.0 -4.9 713 19,171 +278
Jun14 130730 1332.8 1332.8 1326.0 1328.2 -4.9 431 13,123 +184
Aug14 130730 1329.4 1329.4 1329.4 1329.4 -4.9 14 3,573 +4
Oct14 130730 1330.8 1330.8 1330.8 1330.8 -4.9 0 801 +0
Dec14 130730 1328.1 1333.6 1328.1 1332.1 -5.0 517 13,586 +65
Feb15 130730 1333.6 1333.6 1333.6 1333.6 -5.0 0 11 +0
Apr15 130730 1335.2 1335.2 1335.2 1335.2 -5.0      
Jun15 130730 1336.9 1336.9 1336.9 1336.9 -5.1 492 9,495 +25
Total Volume and Open Interest 251,685 406,052 -10,223
Silver(CMX)
Sep13 130730 1980.0 1987.5 1950.0 1968.0 -18.4 40,463 74,662 +246
Dec13 130730 1984.5 1989.0 1956.0 1972.7 -18.4 2,294 30,588 +377
Mar14 130730 1976.5 1982.5 1976.0 1977.6 -18.5 406 3,221 +110
May14 130730 1981.5 1981.5 1980.7 1980.7 -18.5 39 3,332 +39
Jul14 130730 1991.5 1991.5 1980.0 1983.7 -18.5 24 2,929 -3
Sep14 130730 1986.6 1986.6 1986.6 1986.6 -18.5 43 1,063 +0
Dec14 130730 1990.9 1990.9 1990.9 1990.9 -18.5 249 6,639 +118
Total Volume and Open Interest 43,640 131,461 +879
Platinum(NYMEX)
Oct13 130730 1442.0 1446.7 1430.6 1437.5 -5.2 9,754 59,045 +768
Jan14 130730 1440.2 1442.0 1435.5 1439.6 -5.3 80 4,389 +48
Apr14 130730 1441.3 1441.3 1441.3 1441.3 -5.3 0 8 +0
Jul14 130730 1441.3 1441.3 1441.3 1441.3 -5.3      
Total Volume and Open Interest 9,849 63,513 +808
Palladium(NYMEX)
Sep13 130730 742.30 743.65 723.50 728.65 -16.00 4,395 34,140 -177
Dec13 130730 742.75 742.75 725.75 730.50 -16.10 153 2,918 +48
Mar14 130730 740.30 740.30 731.60 731.60 -16.25 2 148 +0
Total Volume and Open Interest 4,562 37,220 -138
Copper(CMX)
Sep13 130730 310.85 310.95 303.65 304.20 -6.55 56,000 105,641 +1,748
Dec13 130730 312.00 312.30 305.35 305.85 -6.50 6,855 32,391 +1,089
Mar14 130730 312.55 313.00 306.65 307.15 -6.45 642 11,217 +150
May14 130730 311.50 311.50 307.70 308.10 -6.40 58 1,687 +3
Jul14 130730 312.35 312.35 308.70 309.05 -6.35 46 1,081 +21
Total Volume and Open Interest 65,069 163,984 +2,653
DJIA Index(CBOT)
Sep13 130730 15487 15518 15445 15493 +10 103 11,927 -8
Dec13 130730 15415 15415 15403 15415 +12 0 2 +0
Mar14 130730 15320 15320 15308 15320 +12      
Jun14 130730 15251 15251 15239 15251 +12      
Total Volume and Open Interest 103 11,929 -8
E-mini DJIA Index(CBOT)
Sep13 130730 15481 15537 15419 15493 +10 122,848 122,245 -197
Dec13 130730 15430 15430 15366 15415 +12 14 233 +3
Mar14 130730 15320 15320 15320 15320 +12 0 3 +0
Jun14 130730 15251 15251 15251 15251 +12 0 1 +0
Total Volume and Open Interest 122,862 122,482 -194
S & P 500(CME)
Sep13 130730 1682.00 1688.00 1677.50 1684.70 +2.20 4,845 158,750 -2,849
Dec13 130730 1678.40 1680.20 1673.20 1678.40 +2.20 94 3,246 -57
Mar14 130730 1672.00 1673.80 1666.80 1672.00 +2.20 0 23 +0
Jun14 130730 1665.30 1667.10 1660.10 1665.30 +2.20      
Total Volume and Open Interest 4,939 162,019 -2,906
S & P 500 E-Mini(Globex)
Sep13 130730 1682.25 1688.50 1677.25 1684.75 +2.25 1,400,373 2,797,316 -514
Dec13 130730 1675.75 1682.00 1671.25 1678.50 +2.25 3,107 36,225 +107
Total Volume and Open Interest 1,403,552 2,835,828 -409
NASDAQ 100(CME)
Sep13 130730 3065.80 3096.00 3065.00 3085.50 +20.00 194 9,605 +2
Dec13 130730 3078.80 3080.00 3077.00 3078.80 +20.00      
Mar14 130730 3072.50 3072.50 3052.50 3072.50 +20.00      
Total Volume and Open Interest 194 9,605 +2
NASDAQ 100 E-Mini(Globex)
Sep13 130730 3066.00 3094.80 3065.50 3085.50 +20.00 183,575 395,813 +1,578
Dec13 130730 3081.00 3081.00 3068.80 3078.80 +20.00 530 916 +507
Total Volume and Open Interest 184,105 396,823 +2,085
S & P Midcap 400(CME)
Sep13 130730 1220.00 1228.10 1220.00 1228.10 +5.50 2 1,475 -1
Dec13 130730 1226.10 1226.10 1220.60 1226.10 +5.50      
Mar14 130730 1224.10 1224.10 1218.60 1224.10 +5.50      
Total Volume and Open Interest 2 1,475 -1
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130730 14.55 14.80 14.25 14.30 -0.35 32,852 166,234 -6,388
Sep13 130730 15.85 16.05 15.60 15.70 -0.25 27,573 75,657 +2,784
Oct13 130730 16.90 17.00 16.65 16.70 -0.20 11,710 33,091 +1,368
Total Volume and Open Interest 90,429 361,580 -1,009
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130730 13580 13955 13560 13760 +205 25,214 60,967 -3,397
Dec13 130730 13805 13850 13755 13850 +205 2 83 +0
Total Volume and Open Interest 25,216 61,052 -3,397
Nikkei 225(SGX)
Sep13 130730 13665 13915 13505 13890 +275 162,269 246,477 +2,668
Dec13 130730 13660 13825 13660 13825 +275 17 32,483 +797
Mar14 130730 13810 13810 13810 13810 +270 0 27 +0
Total Volume and Open Interest 162,882 315,105 +3,336
CAC 40(EURONEXT)
Aug13 130730 3982.0 4000.0 3965.5 3988.5 +19.0 62,406 304,617 +4,413
Sep13 130730 3986.5 3999.5 3966.5 3989.0 +19.0 228 25,824 +247
Oct13 130730 3983.5 3983.5 3983.5 3983.5 +31.5      
Total Volume and Open Interest 62,634 330,482 +4,660
Hang Seng Index(HKFE)
Jul13 130730 21800 22000 21800 21932 +86 98,353 64,444 -23,766
Aug13 130730 21776 22007 21760 21944 +126 54,940 77,889 +27,235
Sep13 130730 21733 21918 21707 21861 +128 3,209 4,397 -457
Total Volume and Open Interest 156,687 150,761 +3,036
DAX(EUREX)
Sep13 130730 8291.0 8339.5 8246.5 8278.0 +23.5 89,676 160,779 +3,961
Dec13 130730 8310.0 8345.0 8255.0 8285.0 +23.5 380 3,907 -79
Mar14 130730 8320.0 8340.0 8282.0 8297.5 +23.5 7 158 +3
Total Volume and Open Interest 90,063 164,844 +3,885
FT-SE 100(EURONEXT)
Sep13 130730 6528.00 6555.00 6505.00 6523.00 +16.00 60,410 666,753 -423
Dec13 130730 6505.00 6505.50 6493.00 6496.50 +16.00 6 4,515 +1
Mar14 130730 6446.50 6446.50 6446.50 6446.50 +16.50 0 169 +0
Total Volume and Open Interest 60,416 671,437 -422
SPI 200(SFE)
Sep13 130730 5010.0 5021.0 4983.0 5007.0 -3.0 17,823 254,778 +5,323
Dec13 130730 4998.0 5006.0 4985.0 5006.0 -1.0 65 3,591 -2
Mar14 130730 4967.0 4967.0 4967.0 4967.0 -2.0 11 2,942 +11
Total Volume and Open Interest 17,949 263,635 +4,836
FTSE MIB(ISE)
Sep13 130730 16335.00 16585.00 16290.00 16565.00 +286.00 15,672 34,973 +688
Dec13 130730 16260.00 16490.00 16260.00 16473.00 +286.00 31 349 +2
Mar14 130730 16453.00 16453.00 16453.00 16453.00 +303.00      
Total Volume and Open Interest 15,703 35,322 +690
KOSPI 200(KFE)
Sep13 130730 247.70 249.95 247.15 249.35 +1.65 161,231 108,185 -512
Dec13 130730 249.00 251.35 249.00 251.00 +1.90 116 2,571 +45
Mar14 130730 249.95 249.95 249.95 249.95 +1.70 0 497 +0
Total Volume and Open Interest 161,347 111,488 -467
GSCI(CME)
Aug13 130730 634.00 636.05 631.00 631.75 -4.25 273 9,962 -210
Sep13 130730 628.00 632.05 627.50 628.00 -4.00 5 275 -5
Oct13 130730 625.50 630.00 625.00 625.50 -3.50 1 1 +1
Total Volume and Open Interest 279 10,238 -214
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!!!