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 Wed July 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130717 1475.25 1482.00 1464.25 1477.50 +2.25 31,883 51,005 -2,181
Sep13 130717 1335.50 1340.00 1323.25 1329.25 -6.25 7,680 23,644 +0
Nov13 130717 1289.00 1293.00 1275.25 1283.50 -2.75 77,040 325,107 -1,359
Jan14 130717 1293.25 1295.25 1280.25 1288.50 -2.75 5,921 44,038 +824
Mar14 130717 1289.00 1293.50 1277.50 1285.25 -2.50 4,865 24,108 -315
May14 130717 1280.25 1287.00 1270.25 1278.75 -2.25 2,414 27,208 +52
Jul14 130717 1286.00 1286.00 1273.50 1282.50 -1.25 588 10,768 -66
Aug14 130717 1270.75 1272.00 1270.75 1270.75 -1.25 0 63 +0
Sep14 130717 1255.75 1257.00 1255.75 1255.75 -1.25 0 25 +0
Nov14 130717 1243.75 1251.00 1233.50 1239.25 -3.25 350 13,536 +62
Jan15 130717 1243.00 1246.25 1243.00 1243.00 -3.25 0 37 +0
Mar15 130717 1239.25 1242.50 1239.25 1239.25 -3.25 0 4 +0
May15 130717 1236.25 1239.50 1236.25 1236.25 -3.25 2 1 +1
Jul15 130717 1239.50 1242.75 1239.50 1239.50 -3.25 2 31 +0
Total Volume and Open Interest 130,752 519,897 -2,980
Soybean Meal(CBOT)
Aug13 130717 468.00 471.40 463.60 469.10 +2.30 19,004 52,273 -1,069
Sep13 130717 425.00 427.10 420.80 423.50 -1.50 6,900 36,173 +741
Oct13 130717 391.50 393.20 387.40 389.40 -2.00 2,806 21,056 -34
Dec13 130717 389.00 389.60 384.00 386.00 -2.60 30,943 153,593 +95
Jan14 130717 388.00 389.90 385.00 386.50 -2.80 1,374 9,167 -83
Mar14 130717 388.20 388.60 383.10 385.10 -3.10 1,148 9,542 -81
May14 130717 384.00 384.50 379.80 381.60 -2.90 320 6,007 -65
Jul14 130717 386.10 386.10 380.50 382.00 -3.20 73 2,598 +12
Aug14 130717 384.00 384.00 379.20 379.20 -4.10 4 129 +1
Sep14 130717 381.00 381.00 373.00 374.30 -5.80 2 175 +2
Total Volume and Open Interest 62,579 291,493 -477
Soybean Oil(CBOT)
Aug13 130717 45.75 46.11 45.51 45.79 +0.08 21,019 65,440 -2,173
Sep13 130717 45.78 46.09 45.49 45.77 +0.09 8,132 34,718 +1,782
Oct13 130717 45.58 45.67 45.29 45.58 +0.18 3,665 19,457 +346
Dec13 130717 45.35 45.72 45.20 45.51 +0.23 40,392 173,518 +5,561
Jan14 130717 45.51 45.75 45.28 45.55 +0.19 2,227 23,584 +582
Mar14 130717 45.73 45.92 45.40 45.71 +0.21 1,286 12,209 +93
May14 130717 45.64 45.91 45.54 45.85 +0.23 519 5,665 -27
Jul14 130717 45.82 46.09 45.68 46.01 +0.23 303 6,328 +21
Aug14 130717 46.02 46.02 45.79 46.02 +0.23 45 1,056 -26
Sep14 130717 45.99 45.99 45.74 45.99 +0.25 22 681 +5
Total Volume and Open Interest 77,630 345,253 +6,166
Canola(WCE)
Jul13 130712 602.8 602.8 602.8 602.8 -6.3 0 56 +0
Nov13 130717 526.4 532.0 523.3 527.4 +1.3 11,733 102,028 +1,685
Jan14 130717 534.0 538.4 529.6 533.3 +1.2 1,410 12,093 +124
Mar14 130717 537.5 540.1 534.3 537.1 unch 1,014 3,624 +462
May14 130717 536.5 537.3 535.8 536.3 +0.2 237 968 +60
Total Volume and Open Interest 14,400 118,849 +2,333
Corn(CBOT)
Sep13 130717 546.25 549.00 537.75 538.50 -6.75 50,492 355,278 +1,880
Dec13 130717 512.75 515.00 501.50 502.00 -8.75 85,677 540,842 -1,356
Mar14 130717 524.75 527.00 513.75 514.25 -8.75 11,270 79,868 +370
May14 130717 532.25 534.50 521.25 521.75 -9.00 2,515 21,817 +117
Jul14 130717 538.25 540.00 527.50 528.00 -9.00 1,915 40,630 +177
Sep14 130717 534.50 537.00 526.50 526.75 -7.50 219 7,316 +36
Dec14 130717 533.25 536.00 525.50 526.25 -6.25 1,417 64,311 +128
Mar15 130717 536.50 540.25 534.00 534.00 -6.25 92 1,447 -45
May15 130717 536.75 543.00 536.75 536.75 -6.25 4 63 +1
Jul15 130717 540.00 545.00 538.75 538.75 -6.25 24 546 -2
Total Volume and Open Interest 153,666 1,116,001 +1,332
Wheat(CBOT)
Sep13 130717 669.50 674.00 664.00 665.00 -4.50 36,008 196,814 +2,205
Dec13 130717 682.75 686.50 677.00 677.75 -4.75 25,003 138,431 +1,284
Mar14 130717 694.50 698.00 689.75 690.50 -4.00 5,724 31,877 +340
May14 130717 702.75 704.50 697.75 698.00 -3.25 438 4,699 +84
Jul14 130717 702.25 703.50 695.00 695.25 -5.25 959 22,652 +248
Sep14 130717 709.25 709.50 702.25 702.25 -5.00 40 335 +13
Total Volume and Open Interest 68,642 404,956 +3,994
Wheat(KCBT)
Sep13 130717 703.75 707.50 702.00 702.75 -1.00 8,594 87,396 -17
Dec13 130717 720.25 723.75 718.25 719.00 -1.25 3,876 39,411 -219
Mar14 130717 734.50 735.25 730.25 731.25 -1.25 658 6,945 +212
May14 130717 740.75 741.50 737.25 737.25 -2.25 143 1,673 +48
Jul14 130717 735.50 739.25 732.50 732.50 -4.75 118 6,216 +7
Sep14 130717 743.25 744.00 738.75 738.75 -5.25 13 170 +0
Total Volume and Open Interest 13,405 141,989 +31
Wheat(MGE)
Jul13 130712 796.25 796.25 796.25 796.25 -0.25 2 6 +0
Sep13 130717 760.75 763.00 755.00 755.25 -3.75 2,567 20,996 +190
Dec13 130717 771.25 774.50 767.00 767.25 -3.62 1,231 11,938 +204
Mar14 130717 787.00 787.50 779.75 780.25 -3.75 185 2,804 +28
May14 130717 795.50 795.50 787.75 788.00 -2.25 87 962 +52
Total Volume and Open Interest 4,114 37,095 +493
Oats(CBOT)
Sep13 130717 355.75 357.50 353.00 353.25 -1.00 43 1,877 -12
Dec13 130717 343.75 345.00 339.00 340.75 -2.50 290 6,169 -47
Mar14 130717 346.00 349.25 346.00 346.00 -3.25 3 266 +1
May14 130717 346.25 349.75 346.25 346.25 -3.50 0 1 +0
Total Volume and Open Interest 337 8,315 -57
Rough Rice(CBOT)
Jul13 130712 15.50 15.60 15.50 15.50 -0.10 2 4 +0
Sep13 130717 15.27 15.37 15.19 15.28 +0.02 310 8,961 +28
Nov13 130717 15.45 15.60 15.44 15.52 +0.02 18 2,351 -11
Jan14 130717 15.71 15.74 15.71 15.74 +0.02 4 250 +3
Total Volume and Open Interest 332 11,568 +20
Live Cattle(CME)
Aug13 130717 122.135 122.300 121.035 121.300 -0.835 23,318 60,697 -4,318
Oct13 130717 126.430 126.550 124.980 125.250 -1.150 18,821 111,421 +5,762
Dec13 130717 128.650 128.850 127.680 127.930 -0.770 8,829 64,355 +1,697
Feb14 130717 130.035 130.185 129.035 129.325 -0.860 2,781 23,075 +132
Apr14 130717 131.050 131.300 130.185 130.450 -0.950 1,237 13,744 +147
Jun14 130717 127.300 127.300 126.200 126.535 -0.815 613 3,765 +312
Total Volume and Open Interest 55,629 277,273 +3,751
Feeder Cattle(CME)
Aug13 130717 152.185 152.630 150.950 150.985 -1.565 3,957 15,110 -377
Sep13 130717 154.850 155.400 153.935 153.950 -1.335 1,860 8,568 +156
Oct13 130717 156.550 157.150 155.650 155.850 -1.250 1,262 4,169 +318
Nov13 130717 157.650 158.130 156.735 157.150 -0.950 607 2,609 +21
Jan14 130717 158.500 158.825 157.700 157.750 -1.050 427 1,894 +75
Mar14 130717 159.400 159.400 158.400 158.600 -0.950 102 442 +44
Apr14 130717 159.685 159.685 158.880 159.200 -1.000 68 192 +25
Total Volume and Open Interest 8,385 33,344 +352
Lean Hogs(CME)
Aug13 130717 96.350 96.680 95.535 95.800 -0.500 18,706 54,837 -3,511
Oct13 130717 85.400 85.785 84.900 85.285 -0.065 13,846 101,543 +2,893
Dec13 130717 82.385 82.750 82.035 82.430 -0.070 6,034 67,391 -338
Feb14 130717 84.350 84.700 84.135 84.550 +0.050 2,417 28,427 +655
Apr14 130717 85.600 85.800 85.150 85.730 +0.280 770 20,626 +127
May14 130717 89.900 89.900 89.900 89.900 unch 2 712 +0
Jun14 130717 92.400 92.400 91.950 92.200 -0.150 255 10,344 +77
Jul14 130717 91.200 91.350 90.900 91.050 -0.050 42 2,027 +9
Total Volume and Open Interest 42,090 286,645 -8,394
Class III Milk(CME)
Jul13 130717 17.36 17.39 17.36 17.38 unch 89 3,503 -26
Aug13 130717 17.95 18.14 17.92 17.99 -0.09 146 4,501 +54
Sep13 130717 18.85 19.00 18.79 18.86 -0.12 116 3,614 +9
Oct13 130717 18.77 18.83 18.60 18.70 -0.13 77 2,585 +11
Nov13 130717 18.37 18.38 18.21 18.30 -0.08 60 2,157 -21
Total Volume and Open Interest 597 21,126 +65
Cocoa(ICE)
Jul13 130716 2294 2294 2294 2294 +68 1 5 -1
Sep13 130717 2285 2327 2276 2300 +11 10,516 72,409 -658
Dec13 130717 2286 2335 2286 2309 +11 4,541 39,449 -316
Mar14 130717 2298 2343 2298 2316 +10 2,607 39,035 +906
May14 130717 2314 2348 2310 2323 +10 137 13,160 -12
Jul14 130717 2343 2343 2330 2330 +10 24 5,085 +1
Sep14 130717 2360 2363 2338 2339 +10 23 3,718 +1
Total Volume and Open Interest 17,850 173,363 -77
Coffee "C"(ICE)
Jul13 130717 126.25 127.55 125.75 127.55 +1.95 3 26 -3
Sep13 130717 125.45 129.20 125.30 127.95 +2.00 15,666 95,597 -1,320
Dec13 130717 127.55 131.30 127.45 130.05 +1.80 4,054 31,776 +626
Mar14 130717 130.55 133.80 130.30 132.45 +1.65 1,703 13,286 -474
May14 130717 132.35 135.30 132.25 134.10 +1.50 1,219 5,580 +53
Jul14 130717 134.65 136.85 134.65 135.55 +1.45 106 2,231 +20
Total Volume and Open Interest 22,885 152,117 -1,052
Orange Juice(ICE)
Sep13 130717 143.25 145.10 142.90 144.80 +2.20 613 14,394 -49
Nov13 130717 143.25 145.05 143.25 144.80 +2.05 33 2,686 -3
Jan14 130717 143.50 145.80 143.50 145.35 +2.05 43 1,060 +0
Mar14 130717 146.70 146.70 145.75 146.20 +1.95 43 719 +38
May14 130717 145.75 145.75 145.75 145.75 +1.95 0 65 +0
Jul14 130717 145.75 145.75 145.75 145.75 +1.95 0 20 +0
Total Volume and Open Interest 732 18,944 -14
Sugar #11(ICE)
Oct13 130717 16.00 16.15 15.97 16.08 +0.08 36,311 490,046 -1,553
Mar14 130717 16.80 16.85 16.74 16.78 +0.02 14,655 189,354 -646
May14 130717 16.77 16.81 16.72 16.74 -0.02 5,085 50,080 +560
Jul14 130717 16.80 16.80 16.68 16.70 -0.05 2,905 64,825 +33
Oct14 130717 16.99 17.00 16.90 16.91 -0.08 1,244 34,404 +144
Mar15 130717 17.49 17.49 17.40 17.41 -0.09 371 14,936 -71
May15 130717 17.50 17.50 17.41 17.42 -0.09 22 2,953 -2
Jul15 130717 17.50 17.50 17.41 17.42 -0.10 3 3,305 -3
Total Volume and Open Interest 60,645 856,873 -1,532
London Cocoa(LCE)
Sep13 130717 1585 1600 1582 1585 +3 13,843 49,202 -485
Dec13 130717 1578 1588 1571 1572 -2 8,813 67,893 +601
Mar14 130717 1564 1574 1557 1558 -3 5,007 63,096 +105
May14 130717 1565 1576 1559 1560 -3 2,157 15,520 +92
Jul14 130717 1570 1579 1564 1564 -4 356 5,836 +8
Sep14 130717 1580 1584 1570 1570 -3 233 2,769 +0
Dec14 130717 1590 1590 1577 1577 -5 164 1,582 +14
Total Volume and Open Interest 34,416 210,376 +220
London Sugar(LCE)
Oct13 130717 460.80 461.70 458.40 459.70 -0.90 3,191 28,450 +155
Dec13 130717 458.10 459.50 456.70 457.80 -0.90 466 10,970 +192
Mar14 130717 461.10 462.80 460.30 461.40 -1.10 601 8,748 +50
May14 130717 465.20 466.70 465.00 465.50 -0.90 235 4,177 +77
Aug14 130717 469.00 469.40 468.00 468.30 -1.10 93 2,034 +55
Total Volume and Open Interest 5,209 58,582 -1,466
Cotton(ICE)
Oct13 130717 84.30 84.30 84.05 84.07 -0.60 21 292 -9
Dec13 130717 84.48 84.65 83.58 83.67 -0.70 6,164 140,846 +622
Mar14 130717 82.82 83.03 82.17 82.17 -0.63 655 13,585 +222
May14 130717 82.08 82.08 81.50 81.50 -0.64 194 1,573 +15
Jul14 130717 81.82 81.82 81.08 81.09 -0.68 34 3,040 +6
Oct14 130717 77.80 77.80 77.80 77.80 -1.03      
Total Volume and Open Interest 7,070 160,959 +857
Lumber(CME)
Sep13 130717 318.3 325.8 316.9 325.8 +10.0 616 4,463 +40
Nov13 130717 323.6 328.7 319.0 328.7 +10.0 78 1,018 -9
Jan14 130717 331.5 338.0 330.0 338.0 +9.9 1 49 +0
Mar14 130717 341.0 344.8 339.0 344.8 +10.0 0 16 +0
Total Volume and Open Interest 695 5,553 -247
Crude Oil(NYM)
Aug13 130717 105.78 106.60 105.11 106.48 +0.48 210,806 136,355 -15,253
Sep13 130717 105.47 106.42 104.79 106.35 +0.66 106,059 335,889 +12,712
Oct13 130717 104.25 105.10 103.54 105.05 +0.66 38,984 125,006 +5,761
Nov13 130717 102.61 103.61 102.16 103.58 +0.63 23,577 74,312 -550
Dec13 130717 101.41 102.17 100.81 102.15 +0.60 45,452 211,821 -2,207
Jan14 130717 99.99 100.70 99.44 100.70 +0.60 10,447 56,382 +262
Feb14 130717 98.86 99.43 98.29 99.43 +0.60 6,070 42,967 +612
Mar14 130717 97.42 98.50 97.42 98.49 +0.58 11,994 63,675 +3,836
Apr14 130717 97.13 97.57 97.10 97.57 +0.54 3,638 31,320 +441
May14 130717 96.32 96.83 96.21 96.83 +0.48 4,377 34,086 +735
Jun14 130717 95.62 96.17 95.32 96.16 +0.42 17,787 122,761 -3
Jul14 130717 95.05 95.44 95.05 95.44 +0.40 2,426 37,674 -974
Aug14 130717 94.70 94.70 94.70 94.70 +0.37 1,641 24,523 +384
Sep14 130717 94.27 94.27 93.82 94.04 +0.35 3,693 36,415 +1,877
Oct14 130717 93.50 93.50 93.50 93.50 +0.34 1,158 23,290 +458
Nov14 130717 93.05 93.05 93.05 93.05 +0.33 763 23,690 -239
Total Volume and Open Interest 518,891 1,884,162 +10,569
e-miNY Crude Oil(NYM)
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130717 105.800 106.600 105.125 106.475 +0.475 4,882 2,177 -72
Sep13 130717 105.500 106.425 104.825 106.350 +0.650 752 1,384 +92
Oct13 130717 104.200 105.050 103.900 105.050 +0.650 74 504 -8
Nov13 130717 103.575 103.575 103.575 103.575 +0.625 27 176 +3
Dec13 130717 101.475 102.150 101.475 102.150 +0.600 28 83 +8
Jan14 130717 100.700 100.700 100.700 100.700 +0.600 10 38 -2
Feb14 130717 99.425 99.425 99.425 99.425 +0.600 0 2 +0
Mar14 130717 98.500 98.500 98.500 98.500 +0.600 0 8 +0
Apr14 130717 97.575 97.575 97.575 97.575 +0.550 0 1 +0
Total Volume and Open Interest 5,773 4,489 +21
Heating Oil(NYM)
Aug13 130717 304.65 307.82 302.91 307.12 +2.43 42,986 60,694 -1,011
Sep13 130717 303.86 307.75 302.79 307.08 +2.44 29,693 74,116 +1,682
Oct13 130717 303.78 307.30 303.04 306.93 +2.44 16,769 32,348 +1,354
Nov13 130717 303.68 307.09 303.14 306.67 +2.41 8,926 18,828 +917
Dec13 130717 303.43 306.72 302.60 306.35 +2.34 11,799 44,942 -424
Jan14 130717 302.92 306.28 302.92 306.04 +2.22 3,387 12,670 +557
Feb14 130717 303.90 305.46 303.59 305.29 +2.07 1,533 5,571 -96
Mar14 130717 301.32 303.82 301.32 303.62 +1.92 1,263 6,735 +325
Apr14 130717 300.00 301.47 300.00 301.47 +1.82 320 11,176 +77
May14 130717 299.20 299.48 299.20 299.48 +1.73 165 2,291 +19
Jun14 130717 296.14 297.70 295.50 297.60 +1.65 485 14,939 -127
Jul14 130717 296.47 296.47 296.47 296.47 +1.59 39 1,063 -4
Aug14 130717 295.72 295.72 295.72 295.72 +1.59 31 559 +8
Sep14 130717 295.10 295.10 295.10 295.10 +1.62 18 339 -3
Total Volume and Open Interest 117,748 295,810 +3,284
Gasoline(NYMEX)
Aug13 130717 312.94 314.10 308.48 311.01 -2.42 43,133 54,475 -2,462
Sep13 130717 304.99 306.22 301.19 303.81 -1.49 30,714 89,607 +2,038
Oct13 130717 286.12 288.21 283.69 286.51 -0.51 19,862 34,673 -134
Nov13 130717 279.51 281.89 278.03 280.56 -0.18 12,920 32,851 -299
Dec13 130717 274.71 277.50 273.86 276.61 +0.06 9,612 25,490 +208
Jan14 130717 273.32 275.16 271.95 274.76 +0.39 2,950 11,949 -72
Feb14 130717 274.27 274.88 273.07 274.64 +0.58 1,451 3,563 +57
Mar14 130717 274.14 275.75 274.14 275.65 +0.64 2,369 6,629 -226
Apr14 130717 288.93 289.75 288.60 289.75 +0.76 409 3,967 -1
May14 130717 287.81 287.81 287.81 287.81 +1.06 320 2,512 -19
Total Volume and Open Interest 124,710 270,237 -409
e-miNY RBOB Gasoline(NYM)
Aug13 130717 311.00 311.01 311.00 311.00 -2.40      
Sep13 130717 303.80 303.81 303.80 303.80 -1.50      
Oct13 130717 286.50 286.51 286.50 286.50 -0.50      
Nov13 130717 280.60 280.60 280.56 280.60 -0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug13 130717 3.671 3.683 3.607 3.629 -0.048 135,846 114,416 -9,750
Sep13 130717 3.672 3.680 3.607 3.630 -0.046 57,198 267,985 +9,350
Oct13 130717 3.680 3.692 3.622 3.643 -0.046 30,743 172,334 +2,289
Nov13 130717 3.748 3.759 3.699 3.720 -0.043 12,816 92,031 +2,156
Dec13 130717 3.895 3.925 3.864 3.883 -0.044 12,014 57,592 +1,409
Jan14 130717 3.987 3.995 3.940 3.960 -0.043 19,781 144,898 -473
Feb14 130717 3.981 3.996 3.943 3.962 -0.042 2,074 29,769 +326
Mar14 130717 3.942 3.952 3.907 3.925 -0.041 7,566 89,386 +1,434
Apr14 130717 3.890 3.890 3.836 3.855 -0.042 9,943 120,589 +885
May14 130717 3.892 3.899 3.855 3.872 -0.042 974 24,848 +54
Jun14 130717 3.927 3.929 3.891 3.904 -0.042 781 21,905 +102
Jul14 130717 3.961 3.962 3.925 3.938 -0.043 697 15,857 +128
Aug14 130717 3.975 3.980 3.955 3.956 -0.043 689 15,171 +267
Sep14 130717 3.982 3.982 3.945 3.958 -0.044 451 17,190 -9
Oct14 130717 3.985 3.985 3.973 3.979 -0.043 3,549 66,930 +82
Nov14 130717 4.061 4.061 4.048 4.058 -0.042 460 20,690 +104
Total Volume and Open Interest 297,244 1,405,894 +8,893
Brent Crude Oil(ICE)
Aug13 130716 109.05 109.72 108.63 109.40 +0.31 127,806 80,913 -20,419
Sep13 130717 107.90 108.74 107.30 108.61 +0.47 218,732 310,674 +2,105
Oct13 130717 107.12 107.99 106.57 107.87 +0.51 69,095 213,591 +90
Nov13 130717 106.52 107.36 106.03 107.28 +0.52 29,559 83,111 -19
Dec13 130717 105.92 106.76 105.49 106.71 +0.54 67,144 197,546 -1,468
Jan14 130717 105.36 106.17 104.97 106.14 +0.54 13,049 63,930 +1,617
Feb14 130717 104.77 105.57 104.51 105.53 +0.53 5,349 30,839 -126
Mar14 130717 104.17 104.93 103.79 104.90 +0.51 7,342 47,604 -867
Apr14 130717 103.45 104.35 103.24 104.32 +0.49 3,709 42,001 -88
May14 130717 102.86 103.80 102.71 103.77 +0.49 3,123 18,670 -75
Jun14 130717 102.50 103.28 102.17 103.23 +0.49 16,059 90,608 +633
Jul14 130717 102.73 102.73 102.73 102.73 +0.48 1,806 16,692 +271
Aug14 130717 102.19 102.19 102.19 102.19 +0.48 1,282 22,755 +186
Sep14 130717 101.03 101.61 101.03 101.61 +0.49 2,287 26,942 +796
Total Volume and Open Interest 573,439 1,548,088 -40,635
Gas Oil(ICE)
Aug13 130717 918.00 925.25 914.50 923.75 +4.00 45,270 110,610 -4,901
Sep13 130717 919.00 925.50 914.75 924.00 +4.25 49,364 130,763 +2,153
Oct13 130717 916.50 923.50 913.50 922.25 +4.50 30,339 63,343 -4,114
Nov13 130717 913.00 920.00 910.25 918.75 +4.25 16,755 34,051 -1,143
Dec13 130717 908.50 916.00 905.75 914.75 +4.25 22,725 71,347 +1,194
Jan14 130717 903.25 912.50 903.00 911.75 +4.00 3,197 26,911 +767
Feb14 130717 900.50 909.25 900.50 908.50 +4.00 1,476 25,932 +103
Mar14 130717 895.75 904.75 895.50 903.75 +3.75 1,635 18,397 +95
Apr14 130717 894.00 899.50 894.00 898.50 +3.50 338 11,380 +27
May14 130717 885.75 894.25 885.75 893.25 +3.25 268 10,393 +107
Total Volume and Open Interest 175,102 589,118 -5,369
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130717 2.540 2.540 2.510 2.526 -0.031 218 1,126 -63
Sep13 130717 2.357 2.360 2.336 2.350 -0.026 225 2,581 -64
Oct13 130717 2.115 2.119 2.090 2.100 -0.015 158 2,009 +28
Nov13 130717 1.965 1.965 1.947 1.949 -0.020 69 1,075 +0
Dec13 130717 1.906 1.909 1.899 1.901 -0.015 164 1,813 +87
Jan14 130717 1.884 1.885 1.883 1.883 -0.015 105 710 +58
Feb14 130717 1.880 1.880 1.880 1.880 -0.015 0 152 +0
Total Volume and Open Interest 939 9,550 +46
WTI Crude Oil(ICE)
Aug13 130717 105.77 106.58 105.11 106.48 +0.48 41,370 40,221 -6,454
Sep13 130717 105.39 106.40 104.80 106.35 +0.66 34,845 86,990 +6,803
Oct13 130717 104.02 105.06 103.54 105.05 +0.66 11,095 53,279 +788
Nov13 130717 102.60 103.62 102.17 103.58 +0.63 5,966 28,434 -119
Dec13 130717 101.42 102.15 100.82 102.15 +0.60 16,065 121,169 +1,954
Jan14 130717 100.06 100.72 100.02 100.70 +0.60 2,367 19,608 -74
Feb14 130717 98.91 99.44 98.77 99.43 +0.60 1,787 8,189 +364
Mar14 130717 97.99 98.50 97.83 98.49 +0.58 1,486 23,685 +314
Apr14 130717 97.14 97.57 97.14 97.57 +0.54 504 7,097 +33
May14 130717 96.83 96.83 96.83 96.83 +0.48 783 4,996 -413
Jun14 130717 95.50 96.18 95.30 96.16 +0.42 4,992 38,845 -880
Jul14 130717 95.44 95.44 95.44 95.44 +0.40 481 5,607 +21
Aug14 130717 94.70 94.70 94.70 94.70 +0.37 148 3,633 +2
Sep14 130717 94.04 94.04 94.04 94.04 +0.35 11 10,548 +1
Oct14 130717 93.50 93.50 93.50 93.50 +0.34 6 4,233 -2
Nov14 130717 93.05 93.05 93.05 93.05 +0.33 2 6,573 +0
Total Volume and Open Interest 134,789 614,644 +4,200
US Dollar Index(ICE)
Sep13 130717 82.685 83.055 82.475 82.840 +0.202 27,749 65,475 -645
Dec13 130717 82.890 83.290 82.745 83.070 +0.228 16 517 +0
Mar14 130717 83.285 83.285 83.285 83.285 +0.228      
Total Volume and Open Interest 27,765 65,992 -645
Australian Dollar(CME)
Sep13 130717 92.01 92.53 91.52 91.87 -0.16 89,637 192,803 +567
Dec13 130717 91.27 91.95 91.00 91.31 -0.16 112 706 +4
Mar14 130717 91.00 91.00 90.79 90.79 -0.15 0 74 +0
Total Volume and Open Interest 89,749 193,586 +571
British Pound(CME)
Sep13 130717 151.44 152.62 150.72 152.02 +0.60 88,762 149,525 +215
Dec13 130717 151.35 152.45 151.34 151.94 +0.60 21 440 +0
Mar14 130717 150.90 151.97 150.90 151.87 +0.59 0 374 +0
Total Volume and Open Interest 88,783 150,526 +215
Canadian Dollar(CME)
Sep13 130717 96.21 96.42 95.52 95.86 -0.42 49,612 127,497 -685
Dec13 130717 95.88 96.10 95.35 95.65 -0.42 161 5,710 -9
Mar14 130717 95.49 95.87 95.28 95.45 -0.42 32 929 +7
Jun14 130717 95.21 95.67 95.00 95.23 -0.44 0 281 +0
Total Volume and Open Interest 49,807 134,445 -685
Japanese Yen(CME)
Sep13 130717 100.89 101.00 100.06 100.44 -0.42 82,620 184,913 +2,127
Dec13 130717 100.99 100.99 100.15 100.50 -0.42 113 1,330 +15
Mar14 130717 100.61 101.02 100.61 100.61 -0.41 3 138 +0
Total Volume and Open Interest 82,736 186,421 +2,142
Swiss Franc(CME)
Sep13 130717 106.48 106.93 105.91 106.29 -0.15 22,683 41,317 -202
Dec13 130717 106.03 106.54 106.03 106.39 -0.15 2 58 -1
Mar14 130717 106.52 106.65 106.52 106.52 -0.13      
Total Volume and Open Interest 22,688 41,378 -200
EuroFX(CME)
Sep13 130717 131.59 131.85 130.86 131.15 -0.48 180,810 219,497 +1,297
Dec13 130717 131.62 131.93 130.99 131.21 -0.48 111 2,037 +20
Mar14 130717 131.60 131.77 131.13 131.28 -0.49 5 51 +0
Total Volume and Open Interest 180,926 221,614 +1,317
Mexican Peso(CME)
Aug13 130717 795.50 795.50 790.00 795.50 +5.50 1 0 -1
Sep13 130717 787.75 799.00 786.00 793.50 +5.50 27,905 76,030 +5,477
Total Volume and Open Interest 27,907 76,765 +5,476
Brazilian Real(CME)
Aug13 130717 445.10 448.25 440.40 446.45 +3.55 114 3,390 -55
Sep13 130717 438.05 444.95 437.95 443.60 +3.75 66 8,076 +13
Oct13 130717 440.85 442.25 435.85 440.85 +3.75 0 39 +0
Nov13 130717 438.15 438.15 434.35 438.15 +3.80 0 9,232 +0
Total Volume and Open Interest 180 27,332 -42
30-Year T-Bonds(CBOT)
Sep13 130717 134~310 135~280 134~130 135~110 +0~120 206,687 583,891 +4,112
Dec13 130717 133~160 134~120 133~060 133~290 +0~120 43 496 +14
Mar14 130717 133~290 133~290 133~170 133~290 +0~120      
Total Volume and Open Interest 206,730 584,387 +4,126
10-Year T-Notes(CBOT)
Sep13 130717 126~185 127~100 126~110 127~005 +0~135 762,137 2,135,597 +1,225
Dec13 130717 125~220 126~145 125~220 126~060 +0~140 70 9,116 +15
Mar14 130717 126~060 126~060 125~240 126~060 +0~140      
Total Volume and Open Interest 762,207 2,144,713 +1,240
5-Year T-Notes(CBOT)
Sep13 130717 121~060 121~212 121~032 121~152 +0~084 387,847 1,565,094 +13,366
Dec13 130717 120~250 120~250 120~116 120~206 +0~090 73 1,978 +9
Total Volume and Open Interest 387,920 1,567,072 +13,375
2 Year T-Notes(CBOT)
Sep13 130717 110~024 110~050 110~022 110~040 +0~012 108,336 762,815 +1,355
Dec13 130717 109~314 109~314 109~296 109~314 +0~016 7 282 +4
Mar14 130717 109~314 109~314 109~296 109~314 +0~016      
Total Volume and Open Interest 108,343 763,097 +1,359
Eurodollars(CME)
Sep13 130717 99.710 99.715 99.705 99.710 +0.005 73,104 803,603 +5,169
Dec13 130717 99.660 99.680 99.660 99.670 +0.010 60,119 818,753 +2,757
Mar14 130717 99.600 99.630 99.600 99.615 +0.010 86,227 722,432 -6,032
Jun14 130717 99.545 99.580 99.540 99.555 +0.010 94,938 704,554 +66
Sep14 130717 99.460 99.505 99.460 99.480 +0.010 125,878 697,846 -185
Dec14 130717 99.360 99.415 99.360 99.385 +0.015 125,405 710,749 +2,810
Mar15 130717 99.220 99.295 99.220 99.260 +0.025 88,950 533,655 +6,028
Jun15 130717 99.045 99.135 99.040 99.095 +0.040 87,231 698,426 -1,495
Sep15 130717 98.820 98.935 98.815 98.885 +0.050 106,374 508,413 +13,745
Dec15 130717 98.570 98.705 98.560 98.650 +0.065 74,835 534,048 +2,173
Mar16 130717 98.310 98.455 98.295 98.400 +0.080 57,128 362,574 -4,635
Jun16 130717 98.045 98.205 98.030 98.150 +0.095 52,143 265,289 -1,914
Sep16 130717 97.785 97.950 97.765 97.905 +0.110 51,922 239,764 -6,654
Dec16 130717 97.540 97.715 97.520 97.665 +0.115 46,353 160,069 +2,139
Mar17 130717 97.305 97.480 97.290 97.440 +0.120 25,245 212,564 +533
Jun17 130717 97.085 97.255 97.060 97.210 +0.120 21,642 157,002 -908
Sep17 130717 96.885 97.050 96.860 97.005 +0.120 13,545 103,312 +811
Dec17 130717 96.690 96.855 96.665 96.805 +0.115 11,483 109,745 -191
Total Volume and Open Interest 1,234,036 8,581,963 +20,914
Ultra T-Bond(CBOT)
Sep13 130717 145~10 146~13 144~12 145~22 +0~10 28,964 378,530 +461
Dec13 130717 144~07 144~07 143~29 144~07 +0~10 0 2 +0
Mar14 130717 144~07 144~07 143~29 144~07 +0~10      
Total Volume and Open Interest 28,964 378,532 +461
30 Day Federal Funds(CBOT)
Jul13 130717 99.902 99.905 99.902 99.902 unch 159 40,243 +16
Aug13 130717 99.900 99.900 99.895 99.895 unch 536 32,422 -215
Sep13 130717 99.895 99.895 99.890 99.890 unch 9 25,449 -7
Oct13 130717 99.885 99.890 99.885 99.885 unch 645 15,111 +483
Nov13 130717 99.875 99.885 99.875 99.880 +0.005 168 17,493 -18
Dec13 130717 99.875 99.880 99.870 99.875 +0.005 46 19,100 +4
Total Volume and Open Interest 7,019 304,177 +149
3-Mth Euro-Yen(CME)
Sep13 130717 99.770 99.770 99.770 99.770 unch      
Dec13 130717 99.770 99.770 99.770 99.770 unch      
Mar14 130717 99.753 99.753 99.753 99.753 unch      
Jun14 130717 99.753 99.753 99.753 99.753 unch      
Sep14 130717 99.760 99.760 99.760 99.760 unch      
Dec14 130717 99.755 99.755 99.755 99.755 unch      
Mar15 130717 99.635 99.635 99.635 99.635 unch      
Jun15 130717 99.495 99.495 99.495 99.495 unch      
Sep15 130717 99.355 99.355 99.355 99.355 unch      
Dec15 130717 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130717 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130717 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130717 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130717 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130717 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130717 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130717 99.64 99.64 99.64 99.64 unch      
Jun15 130717 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130717 143.11 143.27 143.10 143.24 +0.12 587 16,230 +30
Dec13 130717 142.21 142.21 142.21 142.21 +0.15 0 1 +0
Mar14 130717 141.48 141.48 141.48 141.48 +0.12      
Total Volume and Open Interest 587 16,231 +30
Euro-Bund(EUREX)
Sep13 130717 143.81 143.98 143.27 143.94 +0.25 414,460 925,665 -6,492
Dec13 130717 141.75 142.00 141.38 142.00 +0.22 32 661 +13
Mar14 130717 142.00 142.00 142.00 142.00 +0.22      
Total Volume and Open Interest 414,492 926,326 -6,479
Euro-Bobl(EUREX)
Sep13 130717 126.43 126.54 126.18 126.52 +0.16 247,696 849,300 +12,400
Dec13 130717 124.76 124.79 124.76 124.79 +0.16 8 2,168 -1
Mar14 130717 124.79 124.79 124.79 124.79 +0.16      
Total Volume and Open Interest 247,704 851,468 +12,399
3-Mth Euribor(EUREX)
Sep13 130717 99.755 99.755 99.755 99.755 unch 0 2,427 +0
Dec13 130717 99.715 99.715 99.715 99.715 +0.010 26 1,661 +6
Mar14 130717 99.665 99.665 99.665 99.665 +0.015 0 1,102 +0
Total Volume and Open Interest 29 21,136 +4
Long Gilt(LIFFE)
Sep13 130717 113~17 113~20 112~23 113~10 -0~08 119,531 276,565 +4,764
Dec13 130717 112~14 112~14 112~14 112~14 -0~08      
Total Volume and Open Interest 119,531 276,565 +4,764
3-Mth Short Sterling(LIFFE)
Sep13 130717 99.47 99.48 99.44 99.48 +0.01 30,729 275,129 +202
Dec13 130717 99.44 99.47 99.42 99.46 +0.02 60,253 292,754 +10,825
Mar14 130717 99.41 99.44 99.38 99.43 +0.03 79,791 280,968 -442
Jun14 130717 99.38 99.42 99.35 99.40 +0.03 77,529 271,774 +4,617
Sep14 130717 99.35 99.39 99.31 99.38 +0.04 85,989 237,371 -7,673
Dec14 130717 99.31 99.35 99.26 99.33 +0.04 71,976 262,175 -3,514
Total Volume and Open Interest 622,666 2,417,979 -4,745
3-Mth Euribor(LIFFE)
Sep13 130717 99.750 99.760 99.745 99.755 unch 40,058 474,610 +6,222
Dec13 130717 99.705 99.725 99.695 99.715 +0.010 60,991 593,504 -4,235
Mar14 130717 99.650 99.675 99.630 99.665 +0.015 68,778 413,330 -2,229
Total Volume and Open Interest 583,165 3,943,887 -84,099
3-Mth Aus T-Bills(SFE)
Sep13 130717 97.35 97.37 97.33 97.35 -0.01 26,667 201,527 +2,041
Dec13 130717 97.45 97.48 97.42 97.45 -0.01 44,812 227,780 +11,539
Mar14 130717 97.43 97.46 97.39 97.43 -0.01 29,688 172,227 +6,997
Jun14 130717 97.32 97.36 97.28 97.32 -0.01 10,172 101,979 +765
Sep14 130717 97.15 97.19 97.12 97.15 -0.01 8,467 80,587 +1,042
Dec14 130717 96.95 96.98 96.93 96.96 unch 5,377 67,022 -1,552
Mar15 130717 96.77 96.78 96.74 96.78 +0.01 1,737 42,031 +855
Jun15 130717 96.59 96.60 96.56 96.60 +0.02 1,450 14,042 +468
Sep15 130717 96.43 96.44 96.43 96.44 +0.02 100 907 -26
Dec15 130717 96.29 96.29 96.29 96.29 +0.02 0 579 +0
Total Volume and Open Interest 128,470 908,896 +22,129
10-Year Aus T-Bonds(SFE)
Sep13 130717 96.24 96.28 96.22 96.25 unch 64,699 452,397 +7,206
Dec13 130717 96.25 96.25 96.25 96.25 unch      
Total Volume and Open Interest 64,699 452,397 +7,206
3-Year Aus T-Bonds(SFE)
Sep13 130717 97.25 97.29 97.22 97.25 -0.01 209,384 573,323 +61,704
Dec13 130717 97.25 97.25 97.25 97.25 -0.01      
Total Volume and Open Interest 209,384 573,323 +61,704
Gold(CMX)
Aug13 130717 1291.2 1299.7 1269.3 1277.5 -12.9 116,682 153,128 -7,710
Oct13 130717 1290.9 1300.0 1270.1 1278.1 -13.1 2,112 25,796 +91
Dec13 130717 1291.5 1301.1 1270.6 1278.8 -13.2 22,041 155,497 +8,532
Feb14 130717 1290.7 1299.5 1273.8 1279.8 -13.2 1,209 22,258 -94
Apr14 130717 1291.8 1291.8 1276.8 1280.8 -13.3 770 16,314 +241
Jun14 130717 1296.7 1301.6 1280.1 1282.1 -13.2 261 11,856 -12
Aug14 130717 1280.0 1283.3 1275.8 1283.3 -13.2 341 1,586 -32
Oct14 130717 1284.6 1284.6 1284.6 1284.6 -13.3 0 847 +0
Dec14 130717 1300.5 1300.5 1286.0 1286.0 -13.4 431 12,205 +260
Feb15 130717 1287.5 1287.5 1287.5 1287.5 -13.5 0 11 +0
Apr15 130717 1289.1 1289.1 1289.1 1289.1 -13.6      
Jun15 130717 1290.9 1290.9 1290.9 1290.9 -13.6 151 9,318 +49
Total Volume and Open Interest 144,688 435,406 +1,711
Silver(CMX)
Jul13 130717 1993.0 2004.0 1924.0 1940.9 -51.4 148 897 -25
Sep13 130717 1999.0 2018.0 1923.0 1942.0 -51.5 25,175 79,411 +784
Dec13 130717 1988.5 2023.0 1930.0 1946.7 -51.7 749 27,017 +382
Mar14 130717 2011.5 2013.5 1939.0 1951.4 -51.9 452 3,289 -55
May14 130717 1981.0 1982.0 1941.0 1954.4 -52.0 12 3,788 +5
Jul14 130717 1957.5 1957.5 1957.5 1957.5 -52.1 12 2,854 +9
Sep14 130717 1960.5 1960.5 1960.5 1960.5 -52.2 5 1,053 +5
Total Volume and Open Interest 27,653 133,116 +1,122
Platinum(NYMEX)
Jul13 130717 1411.6 1411.6 1411.6 1411.6 -14.5 11 191 -6
Oct13 130717 1425.1 1434.6 1402.8 1411.0 -14.1 5,792 56,795 -174
Jan14 130717 1425.8 1431.4 1408.0 1413.3 -14.1 57 3,671 +49
Apr14 130717 1415.0 1415.0 1415.0 1415.0 -14.1 0 5 +0
Total Volume and Open Interest 5,863 60,670 -133
Palladium(NYMEX)
Sep13 130717 735.00 739.25 729.85 735.45 -0.15 2,262 31,133 -57
Dec13 130717 732.25 740.00 732.25 737.15 -0.20 35 2,608 +14
Mar14 130717 738.40 738.40 738.40 738.40 -0.20 0 127 +0
Total Volume and Open Interest 2,318 33,890 -24
Copper(CMX)
Jul13 130717 318.80 320.15 312.50 314.05 -5.90 315 1,747 -130
Sep13 130717 317.45 319.80 311.25 312.85 -5.80 40,183 105,896 +1,225
Dec13 130717 318.50 320.70 312.50 314.05 -5.75 2,103 30,362 +446
Mar14 130717 319.90 319.90 315.00 315.10 -5.70 531 9,992 +1
May14 130717 322.45 322.45 315.95 315.95 -5.70 79 1,593 -24
Total Volume and Open Interest 43,498 162,349 +1,562
DJIA Index(CBOT)
Sep13 130717 15390 15440 15350 15440 +49 57 8,653 +15
Dec13 130717 15360 15360 15312 15360 +48 0 2 +0
Mar14 130717 15265 15265 15217 15265 +48      
Jun14 130717 15196 15196 15148 15196 +48      
Total Volume and Open Interest 57 8,655 +15
E-mini DJIA Index(CBOT)
Sep13 130717 15388 15459 15345 15440 +49 63,039 114,944 +1,158
Dec13 130717 15309 15370 15275 15360 +48 26 229 +0
Mar14 130717 15265 15265 15265 15265 +48 0 2 +0
Jun14 130717 15196 15196 15196 15196 +48      
Total Volume and Open Interest 63,065 115,175 +1,158
S & P 500(CME)
Sep13 130717 1672.20 1680.00 1666.00 1675.60 +4.40 2,926 156,784 +348
Dec13 130717 1669.20 1670.80 1668.80 1669.20 +4.40 0 2,988 +0
Mar14 130717 1662.80 1664.40 1662.40 1662.80 +4.40 1 14 +1
Jun14 130717 1656.10 1657.40 1655.40 1656.10 +4.70      
Total Volume and Open Interest 2,927 159,786 +349
S & P 500 E-Mini(Globex)
Sep13 130717 1671.75 1680.50 1665.75 1675.50 +4.25 911,484 2,735,765 +8,077
Dec13 130717 1665.25 1674.00 1659.75 1669.25 +4.50 1,454 23,392 +647
Total Volume and Open Interest 912,965 2,761,390 +8,731
NASDAQ 100(CME)
Sep13 130717 3072.00 3088.00 3066.00 3079.30 +8.50 409 5,380 -113
Dec13 130717 3072.30 3075.00 3070.00 3072.30 +8.50      
Mar14 130717 3066.00 3066.00 3057.50 3066.00 +8.50      
Total Volume and Open Interest 409 5,380 -113
NASDAQ 100 E-Mini(Globex)
Sep13 130717 3073.30 3086.50 3065.50 3079.30 +8.50 112,409 353,073 +1,248
Dec13 130717 3078.00 3078.00 3059.80 3072.30 +8.50 122 134 +102
Total Volume and Open Interest 112,537 353,298 +1,353
S & P Midcap 400(CME)
Sep13 130717 1221.30 1222.50 1214.00 1221.30 +5.60 0 1,221 +0
Dec13 130717 1219.30 1219.30 1213.70 1219.30 +5.60      
Mar14 130717 1217.30 1217.30 1211.70 1217.30 +5.60      
Total Volume and Open Interest 0 1,221 +0
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130717 16.10 16.20 15.55 15.60 -0.60 47,251 161,326 +15,584
Sep13 130717 17.35 17.40 16.80 16.95 -0.50 20,462 54,448 +3,683
Oct13 130717 18.25 18.25 17.74 17.85 -0.50 8,369 29,167 +1,280
Total Volume and Open Interest 130,015 314,842 -32,013
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130717 14600 14775 14535 14740 +150 5,652 64,956 +236
Dec13 130717 14650 14845 14650 14845 +165 0 28 +0
Total Volume and Open Interest 5,652 64,986 +236
Nikkei 225(SGX)
Sep13 130717 14610 14620 14455 14585 -25 30,010 222,806 -584
Dec13 130717 14520 14520 14520 14520 -25 0 31,664 +0
Mar14 130717 14510 14510 14510 14510 -25 0 26 +0
Total Volume and Open Interest 30,027 289,845 -580
CAC 40(EURONEXT)
Jul13 130717 3855.0 3884.0 3820.5 3872.5 +22.0 158,648 308,558 +10,405
Aug13 130717 3856.0 3884.5 3822.5 3873.0 +22.0 95,772 85,964 +66,984
Sep13 130717 3860.5 3881.0 3824.5 3873.5 +22.0 566 24,529 -375
Total Volume and Open Interest 254,986 419,091 +77,014
Hang Seng Index(HKFE)
Jul13 130717 21287 21464 21225 21325 +59 54,405 91,622 +2,122
Aug13 130717 21250 21401 21181 21276 +54 366 3,800 +101
Sep13 130717 21154 21304 21100 21192 +51 83 4,380 -19
Total Volume and Open Interest 54,949 103,768 +2,237
DAX(EUREX)
Sep13 130717 8211.5 8272.0 8140.0 8251.5 +41.5 63,265 140,993 +316
Dec13 130717 8217.0 8267.0 8147.0 8257.5 +41.5 123 3,783 -55
Mar14 130717 8235.5 8280.0 8173.0 8269.0 +41.5 21 122 +17
Total Volume and Open Interest 63,409 144,898 +278
FT-SE 100(EURONEXT)
Sep13 130717 6514.50 6550.50 6468.00 6524.50 +6.50 84,240 641,043 +8,805
Dec13 130717 6498.00 6518.00 6457.50 6498.50 +7.00 14 1,324 +50
Mar14 130717 6407.00 6453.50 6407.00 6453.50 +12.50 0 25 +0
Total Volume and Open Interest 84,254 642,392 +8,855
SPI 200(SFE)
Sep13 130717 4950.0 4956.0 4927.0 4940.0 -7.0 16,694 240,917 -454
Dec13 130717 4938.0 4938.0 4938.0 4938.0 -7.0 48 3,506 -6
Mar14 130717 4900.0 4900.0 4900.0 4900.0 -7.0 176 2,997 -19
Total Volume and Open Interest 17,678 249,679 +44
FTSE MIB(ISE)
Sep13 130717 15580.00 15785.00 15400.00 15687.00 +154.00 15,682 26,241 -2,136
Dec13 130717 15355.00 15695.00 15345.00 15595.00 +152.00 81 267 +44
Mar14 130717 15600.00 15600.00 15600.00 15600.00 +152.00      
Total Volume and Open Interest 15,763 26,508 -2,092
KOSPI 200(KFE)
Sep13 130717 242.45 246.90 240.85 244.65 +2.00 167,668 110,193 -2,533
Dec13 130717 244.90 248.30 242.45 246.20 +2.15 92 2,284 +55
Mar14 130717 243.60 243.60 242.00 242.00 -1.20 0 387 -10
Total Volume and Open Interest 167,760 113,059 -2,489
GSCI(CME)
Aug13 130717 645.00 647.50 645.00 647.50 +1.50 257 10,030 +127
Sep13 130717 641.25 641.25 641.25 641.25 +1.50 0 50 +0
Oct13 130717 635.00 637.50 635.00 637.50 +1.25      
Total Volume and Open Interest 352 10,238  
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!!!