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 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130724 1460.00 1466.25 1392.50 1392.50 -70.00 29,915 39,216 -2,768
Sep13 130724 1322.00 1332.00 1297.25 1301.75 -22.25 17,319 29,189 +1,969
Nov13 130724 1258.00 1270.75 1253.00 1256.75 -3.50 94,907 328,588 +5,722
Jan14 130724 1263.75 1274.50 1257.50 1261.00 -4.00 11,203 48,572 +1,031
Mar14 130724 1261.50 1274.75 1256.00 1259.75 -4.50 4,259 26,920 +799
May14 130724 1262.00 1269.75 1249.00 1254.50 -5.00 3,237 29,069 +340
Jul14 130724 1266.00 1273.00 1251.00 1257.50 -5.50 1,127 11,544 +191
Aug14 130724 1247.25 1253.50 1247.25 1247.25 -6.25 0 100 +0
Sep14 130724 1226.75 1236.75 1226.75 1231.25 -5.50 0 31 +0
Nov14 130724 1220.00 1230.75 1216.75 1225.50 +2.75 597 13,809 +41
Jan15 130724 1231.00 1231.00 1226.50 1227.50 +1.00 0 38 +0
Mar15 130724 1223.75 1223.75 1222.75 1223.75 +1.00 0 4 +0
May15 130724 1218.50 1218.50 1217.50 1218.50 +1.00 0 1 +0
Jul15 130724 1215.50 1222.50 1212.50 1222.50 +1.75 0 32 +0
Total Volume and Open Interest 162,576 527,451 +7,336
Soybean Meal(CBOT)
Aug13 130724 487.90 488.30 467.80 467.80 -20.00 24,763 37,026 -5,077
Sep13 130724 437.60 440.60 417.60 417.70 -19.90 21,267 42,705 -584
Oct13 130724 386.40 391.50 384.30 385.20 -2.10 6,747 21,054 +784
Dec13 130724 380.40 386.20 379.10 380.50 -0.30 46,057 157,192 +2,146
Jan14 130724 382.50 386.20 380.50 381.30 -0.10 2,407 10,789 +860
Mar14 130724 379.90 385.20 379.00 380.10 +0.20 2,493 11,042 +1,001
May14 130724 376.50 381.80 375.60 377.60 +0.60 724 6,068 -79
Jul14 130724 377.40 382.70 375.70 378.50 +0.70 349 2,784 +15
Aug14 130724 378.40 378.40 374.20 375.10 +0.90 48 218 +14
Sep14 130724 374.00 374.00 369.40 371.10 +1.70 42 182 +13
Total Volume and Open Interest 104,955 289,940 -915
Soybean Oil(CBOT)
Aug13 130724 44.83 45.10 44.00 44.26 -0.52 14,910 43,556 -1,634
Sep13 130724 44.76 45.07 43.97 44.21 -0.54 11,185 50,927 +1,398
Oct13 130724 44.72 44.95 43.89 44.14 -0.55 4,372 20,754 +232
Dec13 130724 44.70 44.95 43.89 44.11 -0.57 39,536 171,967 -770
Jan14 130724 44.93 45.03 44.07 44.26 -0.53 2,191 25,079 -74
Mar14 130724 45.01 45.28 44.32 44.51 -0.52 2,115 12,572 -218
May14 130724 45.15 45.52 44.48 44.69 -0.55 750 6,590 +85
Jul14 130724 45.36 45.52 44.68 44.87 -0.56 358 6,949 +54
Aug14 130724 45.26 45.49 44.81 44.93 -0.56 38 1,150 +28
Sep14 130724 45.47 45.57 45.00 45.00 -0.57 10 729 -1
Total Volume and Open Interest 75,510 343,302 -897
Canola(WCE)
Nov13 130724 513.0 517.8 502.5 505.2 -7.8 10,446 100,276 +949
Jan14 130724 519.3 521.6 507.0 509.0 -8.5 2,374 13,101 +32
Mar14 130724 524.0 526.0 511.4 513.2 -9.0 1,106 4,658 +442
May14 130724 524.8 524.8 513.9 514.9 -9.9 219 712 -152
Jul14 130724 526.4 526.4 517.8 517.8 -10.0 0 152 +0
Total Volume and Open Interest 14,145 119,019 +1,271
Corn(CBOT)
Sep13 130724 522.50 524.25 507.75 508.25 -14.25 49,041 363,753 +2,690
Dec13 130724 485.50 489.00 479.50 480.25 -5.25 87,931 557,235 +8,184
Mar14 130724 498.25 501.25 492.00 492.75 -5.25 11,511 85,464 +566
May14 130724 505.00 508.00 500.00 500.75 -5.25 2,130 23,560 +25
Jul14 130724 512.00 515.50 506.25 507.00 -5.00 1,875 41,260 +97
Sep14 130724 512.00 516.00 508.00 509.00 -4.75 630 7,959 +94
Dec14 130724 514.75 518.00 510.25 511.50 -4.25 2,071 65,807 +336
Mar15 130724 524.75 525.50 519.00 520.50 -4.25 275 1,612 +173
May15 130724 526.50 528.25 522.25 524.25 -4.00 32 106 +27
Jul15 130724 527.50 530.00 525.25 527.00 -3.00 52 593 +38
Total Volume and Open Interest 155,599 1,151,322 +12,260
Wheat(CBOT)
Sep13 130724 653.75 661.75 652.75 653.25 -0.50 43,473 191,699 +1,197
Dec13 130724 665.75 672.25 663.50 664.00 -1.50 29,374 140,124 +1,848
Mar14 130724 676.25 681.75 673.25 673.75 -2.50 5,521 33,358 -65
May14 130724 683.25 685.50 679.50 679.50 -3.25 287 5,297 +92
Jul14 130724 680.00 682.75 677.25 677.25 -3.50 704 21,788 -203
Sep14 130724 691.75 691.75 684.75 684.75 -3.25 14 395 +1
Total Volume and Open Interest 79,559 402,000 +2,884
Wheat(KCBT)
Sep13 130724 699.50 703.50 697.00 697.25 -1.75 9,084 82,940 -529
Dec13 130724 710.50 714.00 706.25 706.25 -4.00 4,974 39,622 +1,156
Mar14 130724 723.00 723.00 715.00 715.00 -5.00 554 7,430 +52
May14 130724 724.00 725.00 718.00 718.00 -5.25 161 2,017 +10
Jul14 130724 717.00 718.25 710.00 710.25 -5.00 82 6,341 +35
Sep14 130724 724.00 724.00 715.75 715.75 -6.50 3 227 +3
Total Volume and Open Interest 14,860 138,755 +724
Wheat(MGE)
Sep13 130724 745.00 752.00 743.00 743.50 -0.50 2,037 19,958 +55
Dec13 130724 758.00 761.50 752.50 753.25 -1.75 898 12,273 +118
Mar14 130724 772.50 773.75 765.75 766.00 -1.50 158 2,994 +42
May14 130724 779.00 780.50 773.25 773.50 -2.00 57 1,068 +28
Jul14 130724 785.00 785.00 780.00 780.00 -2.25 44 247 +8
Total Volume and Open Interest 3,240 36,801 +277
Oats(CBOT)
Sep13 130724 352.75 355.00 345.75 345.75 -7.00 57 1,872 -7
Dec13 130724 337.00 339.50 334.00 335.00 -2.00 199 6,407 -21
Mar14 130724 342.25 342.75 340.75 340.75 -2.00 0 307 +0
May14 130724 341.00 343.00 341.00 341.00 -2.00 0 1 +0
Total Volume and Open Interest 256 8,589 -28
Rough Rice(CBOT)
Sep13 130724 15.76 16.10 15.76 15.93 +0.15 183 8,868 +53
Nov13 130724 15.95 16.25 15.95 16.10 +0.15 48 2,531 +23
Jan14 130724 16.33 16.33 16.25 16.32 +0.15 3 260 +3
Mar14 130724 16.33 16.47 16.33 16.47 +0.14 0 6 +0
Total Volume and Open Interest 234 11,665 +79
Live Cattle(CME)
Aug13 130724 121.850 122.450 121.450 121.580 -0.320 11,839 41,234 -2,219
Oct13 130724 125.950 126.430 125.535 125.680 -0.220 15,636 126,403 +2,926
Dec13 130724 128.600 129.100 128.150 128.285 -0.315 5,635 66,099 -164
Feb14 130724 129.900 130.400 129.535 129.785 -0.150 2,073 25,759 +518
Apr14 130724 130.850 131.285 130.435 130.700 -0.050 1,108 14,473 +117
Jun14 130724 126.330 126.800 126.000 126.300 unch 373 5,074 +149
Total Volume and Open Interest 36,685 279,391 +1,326
Feeder Cattle(CME)
Aug13 130724 153.685 154.200 153.000 153.035 -0.565 2,147 13,129 -236
Sep13 130724 156.650 157.250 155.985 156.380 -0.250 875 8,952 +80
Oct13 130724 158.250 158.850 157.800 158.000 -0.630 824 4,790 +318
Nov13 130724 158.900 159.550 158.630 158.850 -0.550 550 2,970 +165
Jan14 130724 159.350 159.825 158.950 158.985 -0.615 357 2,093 +89
Mar14 130724 159.400 159.825 159.400 159.600 -0.200 56 542 +32
Apr14 130724 160.250 160.500 160.035 160.500 +0.100 36 264 +18
Total Volume and Open Interest 4,939 33,213 +523
Lean Hogs(CME)
Aug13 130724 98.830 99.150 98.500 98.930 -0.250 11,399 43,825 -1,616
Oct13 130724 86.330 86.730 85.730 86.635 +0.305 11,383 114,011 +209
Dec13 130724 82.830 83.480 82.450 83.450 +0.470 3,666 67,742 +130
Feb14 130724 84.285 84.950 84.135 84.950 +0.400 1,868 31,038 +273
Apr14 130724 85.400 85.750 84.980 85.680 -0.105 1,110 21,827 +179
May14 130724 89.135 89.400 89.080 89.400 unch 22 905 +12
Jun14 130724 91.550 91.600 91.180 91.580 +0.030 206 11,028 +80
Jul14 130724 90.635 90.635 90.285 90.300 -0.200 89 2,355 +60
Total Volume and Open Interest 29,785 293,530 -662
Class III Milk(CME)
Jul13 130724 17.34 17.38 17.34 17.35 unch 12 3,465 +1
Aug13 130724 17.91 18.04 17.88 18.00 +0.12 403 4,643 +39
Sep13 130724 18.74 18.85 18.68 18.83 +0.15 307 3,995 +46
Oct13 130724 18.82 18.92 18.74 18.88 +0.14 215 2,824 +59
Nov13 130724 18.30 18.33 18.21 18.30 +0.05 68 2,240 +7
Total Volume and Open Interest 1,159 22,265 +215
Cocoa(ICE)
Sep13 130724 2349 2373 2324 2360 +1 13,551 67,562 -711
Dec13 130724 2358 2380 2333 2368 +1 4,752 40,430 +243
Mar14 130724 2367 2382 2338 2373 +2 1,735 40,576 +65
May14 130724 2378 2387 2343 2378 +2 138 13,063 +13
Jul14 130724 2369 2392 2349 2385 +2 58 5,101 +38
Sep14 130724 2392 2402 2373 2393 +2 209 4,639 +100
Dec14 130724 2406 2406 2400 2400 +4 22 696 +9
Total Volume and Open Interest 20,466 173,694 -243
Coffee "C"(ICE)
Sep13 130724 126.10 126.40 120.85 121.25 -4.85 16,391 90,233 -1,126
Dec13 130724 128.40 128.95 123.60 123.95 -4.80 6,788 35,964 +521
Mar14 130724 131.50 131.65 126.50 126.85 -4.65 1,663 13,187 +136
May14 130724 132.55 132.95 128.35 128.75 -4.60 566 6,342 +35
Jul14 130724 134.00 134.00 130.15 130.55 -4.45 352 2,296 +86
Sep14 130724 135.40 135.40 131.80 132.15 -4.45 97 1,742 +24
Total Volume and Open Interest 25,903 152,709 -308
Orange Juice(ICE)
Sep13 130724 142.10 147.00 142.10 146.00 +3.95 989 14,999 +405
Nov13 130724 142.00 147.00 142.00 145.95 +3.95 94 3,069 +37
Jan14 130724 145.95 147.85 145.75 146.50 +4.15 21 1,088 +15
Mar14 130724 147.55 147.55 147.40 147.40 +4.30 3 749 +2
May14 130724 146.95 146.95 146.95 146.95 +4.30 0 65 +0
Jul14 130724 146.95 146.95 146.95 146.95 +4.30 0 20 +0
Total Volume and Open Interest 1,107 19,990 +459
Sugar #11(ICE)
Oct13 130724 16.34 16.37 16.09 16.14 -0.20 36,576 477,842 -7,282
Mar14 130724 17.02 17.04 16.80 16.84 -0.18 12,757 193,994 +636
May14 130724 16.97 16.98 16.73 16.78 -0.18 5,414 53,298 +836
Jul14 130724 16.92 16.92 16.69 16.73 -0.18 4,617 64,872 -841
Oct14 130724 17.09 17.10 16.92 16.95 -0.16 1,948 37,453 +301
Mar15 130724 17.53 17.53 17.40 17.42 -0.13 475 15,614 +338
May15 130724 17.49 17.50 17.42 17.43 -0.10 3 3,136 +1
Jul15 130724 17.52 17.52 17.42 17.44 -0.10 3 3,308 +0
Total Volume and Open Interest 61,829 856,968 -5,994
London Cocoa(LCE)
Sep13 130724 1592 1603 1571 1595 -3 6,384 52,465 -259
Dec13 130724 1581 1594 1562 1588 -1 5,527 67,660 +646
Mar14 130724 1569 1581 1550 1575 +1 4,808 65,602 +494
May14 130724 1569 1579 1549 1577 +3 3,022 16,576 +459
Jul14 130724 1573 1582 1550 1581 +5 568 5,891 +63
Sep14 130724 1580 1587 1568 1587 +5 110 3,097 +25
Dec14 130724 1576 1590 1576 1590 +5 22 1,922 +7
Total Volume and Open Interest 20,777 213,393 +1,435
London Sugar(LCE)
Oct13 130724 474.40 478.30 473.50 474.60 -0.40 5,195 29,408 +24
Dec13 130724 466.40 469.30 465.40 465.70 -2.00 3,391 12,459 +636
Mar14 130724 467.80 469.80 464.90 465.70 -3.00 1,143 9,082 -32
May14 130724 473.20 473.20 468.10 468.60 -3.30 285 4,486 +15
Aug14 130724 475.00 475.00 470.80 470.80 -3.30 170 2,169 +33
Total Volume and Open Interest 10,269 59,276 +684
Cotton(ICE)
Oct13 130724 86.16 86.16 86.16 86.16 +0.15 6 293 -1
Dec13 130724 85.52 86.13 84.89 85.74 +0.07 7,011 142,796 +541
Mar14 130724 84.25 84.46 83.30 84.18 +0.14 930 14,869 +145
May14 130724 83.52 83.66 82.76 83.55 +0.23 152 1,660 +17
Jul14 130724 82.95 83.20 82.73 83.16 +0.37 73 3,080 +39
Oct14 130724 79.10 79.10 79.10 79.10 +0.33      
Total Volume and Open Interest 8,233 164,494 +798
Lumber(CME)
Sep13 130724 325.5 326.9 317.5 318.0 -8.9 619 4,360 -96
Nov13 130724 327.0 328.5 321.0 322.0 -5.0 175 1,150 +56
Jan14 130724 338.7 338.7 331.0 332.1 -5.9 7 50 +2
Mar14 130724 340.0 348.0 340.0 340.0 -7.0 0 21 +0
Total Volume and Open Interest 801 5,588 -38
Crude Oil(NYM)
Sep13 130724 107.36 107.52 104.79 105.39 -1.84 283,866 388,520 +5,947
Oct13 130724 105.85 106.02 103.53 104.10 -1.69 66,902 131,576 -307
Nov13 130724 104.21 104.37 102.00 102.68 -1.51 33,354 83,703 +703
Dec13 130724 102.62 102.82 100.51 101.26 -1.38 61,191 201,612 -2,972
Jan14 130724 101.10 101.21 99.28 99.90 -1.26 13,442 62,251 +341
Feb14 130724 99.80 99.85 98.22 98.71 -1.11 5,717 42,723 -63
Mar14 130724 98.39 98.72 96.94 97.74 -0.99 9,543 68,210 +363
Apr14 130724 96.70 96.78 96.00 96.78 -0.90 2,728 33,357 +86
May14 130724 96.66 96.66 95.35 96.01 -0.84 4,540 37,995 +1,369
Jun14 130724 95.78 96.12 94.50 95.30 -0.78 19,227 117,764 -1,365
Jul14 130724 94.74 94.75 93.98 94.52 -0.72 3,121 37,008 +1,047
Aug14 130724 93.75 93.75 93.75 93.75 -0.63 1,196 25,894 -90
Sep14 130724 93.12 93.12 93.12 93.12 -0.56 2,957 40,629 +336
Oct14 130724 93.31 93.32 92.65 92.65 -0.51 1,804 25,915 +684
Nov14 130724 92.28 92.28 92.28 92.28 -0.49 747 25,226 +11
Dec14 130724 92.12 92.50 91.18 91.88 -0.49 21,823 234,002 -231
Total Volume and Open Interest 552,392 1,841,896 -11,182
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 130724 107.500 107.525 104.800 105.400 -1.825 8,097 2,521 +137
Oct13 130724 105.600 106.000 103.625 104.100 -1.700 171 498 +6
Nov13 130724 103.625 103.625 102.300 102.675 -1.525 26 234 +0
Dec13 130724 102.325 102.350 100.925 101.250 -1.400 20 100 +3
Jan14 130724 100.225 100.225 99.900 99.900 -1.250 9 48 +4
Feb14 130724 98.700 98.700 98.700 98.700 -1.125 2 6 +0
Mar14 130724 97.750 97.750 97.750 97.750 -0.975 0 9 +0
Apr14 130724 96.775 96.775 96.775 96.775 -0.900 0 3 +0
Total Volume and Open Interest 8,325 3,544 +150
Heating Oil(NYM)
Aug13 130724 307.26 307.70 302.35 304.70 -2.23 35,010 38,422 -4,616
Sep13 130724 307.72 308.10 302.75 305.08 -2.17 50,255 84,113 -2,221
Oct13 130724 307.91 308.16 302.89 305.23 -2.08 17,482 32,946 +142
Nov13 130724 308.07 308.07 302.79 305.05 -2.08 11,513 20,527 +490
Dec13 130724 307.45 307.60 302.46 304.68 -2.17 18,807 43,853 -750
Jan14 130724 306.60 307.19 302.75 304.42 -2.17 3,340 14,278 +244
Feb14 130724 303.80 304.66 302.66 303.64 -2.10 1,511 6,103 +316
Mar14 130724 301.72 302.64 300.78 301.94 -2.01 1,803 7,397 +447
Apr14 130724 300.08 300.41 298.55 299.92 -1.88 2,021 11,654 +193
May14 130724 298.25 298.50 298.16 298.16 -1.69 1,715 2,330 +57
Jun14 130724 296.60 296.60 296.54 296.54 -1.56 2,060 15,548 -457
Jul14 130724 295.45 295.45 295.44 295.44 -1.49 40 1,049 +1
Aug14 130724 294.70 294.70 294.69 294.69 -1.46 37 615 +22
Sep14 130724 294.09 294.10 294.09 294.09 -1.41 24 368 +1
Total Volume and Open Interest 146,192 290,314 -6,137
Gasoline(NYMEX)
Aug13 130724 307.80 308.20 303.42 305.48 -0.43 37,978 34,350 -5,348
Sep13 130724 304.45 304.75 300.11 302.19 -0.71 52,412 109,334 +4,608
Oct13 130724 288.55 288.82 284.55 286.47 -1.08 20,106 34,978 -873
Nov13 130724 283.38 283.38 279.35 281.06 -1.49 12,099 33,110 -510
Dec13 130724 278.44 278.84 275.69 277.19 -1.78 11,379 28,251 +362
Jan14 130724 276.95 276.97 273.86 275.14 -1.81 5,770 15,031 +1,353
Feb14 130724 274.50 275.77 273.12 274.45 -1.76 2,331 4,635 +407
Mar14 130724 275.56 275.63 273.25 275.21 -1.58 2,095 7,441 +489
Apr14 130724 289.61 290.27 288.21 289.54 -1.45 452 4,249 +106
May14 130724 287.68 287.68 287.68 287.68 -1.33 328 2,544 +48
Total Volume and Open Interest 145,997 279,389 +843
e-miNY RBOB Gasoline(NYM)
Aug13 130724 305.50 305.50 305.48 305.50 -0.40 0 1 +0
Sep13 130724 302.20 302.20 302.19 302.20 -0.70      
Oct13 130724 286.50 286.50 286.47 286.50 -1.10      
Nov13 130724 281.10 281.10 281.06 281.10 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug13 130724 3.732 3.780 3.689 3.698 -0.045 112,707 62,013 -13,924
Sep13 130724 3.739 3.784 3.694 3.703 -0.045 66,554 291,220 -1
Oct13 130724 3.745 3.796 3.708 3.717 -0.043 31,142 172,038 -3,582
Nov13 130724 3.807 3.864 3.779 3.787 -0.043 14,304 95,419 +1,659
Dec13 130724 3.975 4.017 3.939 3.944 -0.042 9,491 58,423 +937
Jan14 130724 4.038 4.094 4.014 4.025 -0.040 17,300 153,702 +34
Feb14 130724 4.043 4.083 4.022 4.027 -0.038 3,201 32,651 +296
Mar14 130724 3.991 4.050 3.975 3.983 -0.035 4,712 89,337 +47
Apr14 130724 3.910 3.965 3.894 3.906 -0.026 4,361 119,769 -380
May14 130724 3.940 3.979 3.919 3.922 -0.023 836 28,554 -158
Jun14 130724 3.971 4.001 3.953 3.953 -0.022 424 22,289 +69
Jul14 130724 3.999 4.035 3.982 3.987 -0.021 518 16,586 +97
Aug14 130724 4.021 4.053 3.999 4.004 -0.021 1,679 16,283 +816
Sep14 130724 4.013 4.048 4.001 4.004 -0.021 1,298 17,547 +257
Oct14 130724 4.040 4.074 4.020 4.023 -0.021 845 70,127 +364
Nov14 130724 4.131 4.145 4.092 4.095 -0.021 366 22,331 +127
Total Volume and Open Interest 271,025 1,405,174 -12,399
Brent Crude Oil(ICE)
Sep13 130724 108.44 108.60 106.25 107.19 -1.23 198,418 298,149 -7,574
Oct13 130724 107.58 107.69 105.53 106.38 -1.14 77,803 225,570 +3
Nov13 130724 106.85 106.93 104.94 105.78 -1.03 40,847 92,135 +968
Dec13 130724 106.40 106.40 104.37 105.21 -0.92 84,633 202,599 -1,205
Jan14 130724 105.57 105.58 103.94 104.68 -0.83 15,056 63,139 +150
Feb14 130724 104.92 104.92 103.31 104.12 -0.75 7,877 31,326 -168
Mar14 130724 103.93 104.15 102.77 103.56 -0.68 7,626 49,075 -624
Apr14 130724 103.39 103.60 102.27 103.03 -0.64 4,243 43,129 +275
May14 130724 102.86 103.07 101.78 102.52 -0.60 3,375 18,713 +177
Jun14 130724 102.41 102.72 101.26 102.02 -0.56 19,372 91,124 +1,802
Jul14 130724 101.56 101.56 101.56 101.56 -0.52 737 17,894 +401
Aug14 130724 101.40 101.40 101.07 101.07 -0.49 520 22,299 -58
Sep14 130724 100.95 100.95 100.55 100.55 -0.46 1,291 27,347 +80
Oct14 130724 100.05 100.05 100.05 100.05 -0.43 813 22,282 -310
Total Volume and Open Interest 495,853 1,537,965 -5,028
Gas Oil(ICE)
Aug13 130724 920.75 921.25 907.50 914.25 -5.50 42,918 81,690 -5,479
Sep13 130724 922.00 922.75 909.00 915.75 -5.25 71,572 148,679 +6,848
Oct13 130724 921.00 921.50 908.00 914.75 -5.00 38,203 53,928 -1,279
Nov13 130724 917.75 917.75 905.25 911.75 -5.00 25,051 37,393 +125
Dec13 130724 913.75 913.75 901.50 907.75 -5.00 40,066 69,146 +362
Jan14 130724 909.75 910.25 899.50 905.00 -4.75 7,902 29,245 +563
Feb14 130724 904.25 905.25 896.00 901.50 -4.50 3,930 27,868 +706
Mar14 130724 899.25 900.00 891.25 896.50 -4.50 4,015 18,464 +1,256
Apr14 130724 895.50 895.50 886.50 891.00 -4.25 1,312 11,707 +128
May14 130724 889.75 889.75 881.25 885.25 -4.25 908 10,609 -107
Total Volume and Open Interest 243,419 576,304 +4,484
Ethanol(CBOT)
Jul13 130703 2.401 2.469 2.401 2.467 +0.057 95 250 -75
Aug13 130724 2.379 2.379 2.330 2.339 -0.040 223 701 -52
Sep13 130724 2.255 2.256 2.220 2.226 -0.034 196 2,535 +34
Oct13 130724 2.029 2.034 2.018 2.021 -0.011 123 1,909 +49
Nov13 130724 1.906 1.916 1.904 1.909 +0.001 95 1,163 -16
Dec13 130724 1.865 1.875 1.863 1.868 -0.001 61 1,892 +20
Jan14 130724 1.845 1.850 1.844 1.844 -0.001 4 671 +0
Feb14 130724 1.841 1.841 1.841 1.841 -0.001 0 172 +0
Total Volume and Open Interest 702 9,148 +35
WTI Crude Oil(ICE)
Sep13 130724 107.44 107.49 104.79 105.39 -1.84 65,018 92,210 +467
Oct13 130724 105.74 105.89 103.55 104.10 -1.69 25,973 47,907 -2,402
Nov13 130724 104.14 104.31 102.11 102.68 -1.51 12,172 30,527 +469
Dec13 130724 102.30 102.75 100.55 101.26 -1.38 31,628 118,967 -22
Jan14 130724 101.10 101.10 99.30 99.90 -1.26 4,413 19,365 -449
Feb14 130724 99.59 99.59 98.25 98.71 -1.11 2,390 7,429 -153
Mar14 130724 98.52 98.52 97.25 97.74 -0.99 2,770 25,164 -174
Apr14 130724 97.27 97.27 96.71 96.78 -0.90 1,249 7,027 -179
May14 130724 96.67 96.67 95.94 96.01 -0.84 1,216 5,068 +104
Jun14 130724 96.05 96.05 94.63 95.30 -0.78 6,141 45,412 +748
Jul14 130724 94.52 94.52 94.52 94.52 -0.72 332 5,636 -11
Aug14 130724 93.75 93.75 93.75 93.75 -0.63 196 3,705 -34
Sep14 130724 93.10 93.12 93.10 93.12 -0.56 276 10,703 +19
Oct14 130724 92.65 92.65 92.65 92.65 -0.51 11 4,268 +0
Nov14 130724 92.28 92.28 92.28 92.28 -0.49 73 8,409 +56
Dec14 130724 92.43 92.43 91.24 91.88 -0.49 5,800 86,881 -54
Total Volume and Open Interest 164,937 596,881 +133
US Dollar Index(ICE)
Sep13 130724 82.120 82.515 82.020 82.400 +0.360 31,657 61,558 -519
Dec13 130724 82.500 82.705 82.320 82.625 +0.360 81 573 -39
Mar14 130724 82.840 82.840 82.840 82.840 +0.360      
Total Volume and Open Interest 31,738 62,131 -558
Australian Dollar(CME)
Sep13 130724 92.55 92.84 90.96 91.22 -1.38 77,839 184,670 -721
Dec13 130724 91.94 92.10 90.42 90.67 -1.38 124 757 +24
Mar14 130724 90.16 91.53 90.16 90.16 -1.37 0 75 +0
Total Volume and Open Interest 77,963 185,505 -697
British Pound(CME)
Sep13 130724 153.69 153.86 152.84 153.07 -0.79 90,802 151,805 -4,407
Dec13 130724 153.49 153.78 152.99 152.99 -0.79 37 421 -4
Mar14 130724 152.93 153.71 152.93 152.93 -0.78 0 375 +0
Total Volume and Open Interest 90,839 152,818 -4,411
Canadian Dollar(CME)
Sep13 130724 97.06 97.32 96.73 96.80 -0.34 50,685 115,499 -3,939
Dec13 130724 96.85 97.05 96.52 96.58 -0.34 229 6,032 +32
Mar14 130724 96.63 96.71 96.37 96.37 -0.34 55 918 -60
Jun14 130724 96.48 96.50 96.16 96.16 -0.34 0 310 +0
Total Volume and Open Interest 50,978 122,808 -3,962
Japanese Yen(CME)
Sep13 130724 100.55 100.65 99.58 99.84 -0.75 119,225 184,465 -1,933
Dec13 130724 100.57 100.65 99.72 99.90 -0.75 249 1,359 -50
Mar14 130724 99.90 100.74 99.90 99.99 -0.75 3 139 +1
Total Volume and Open Interest 119,477 186,003 -1,982
Swiss Franc(CME)
Sep13 130724 107.03 107.11 106.56 106.68 -0.39 23,479 36,610 -1,058
Dec13 130724 107.09 107.17 106.73 106.78 -0.39 4 55 +1
Mar14 130724 106.91 107.30 106.91 106.91 -0.39      
Total Volume and Open Interest 23,483 36,668 -1,057
EuroFX(CME)
Sep13 130724 132.27 132.59 131.79 131.97 -0.40 170,678 221,176 +890
Dec13 130724 132.27 132.64 131.87 132.02 -0.40 168 2,170 +29
Mar14 130724 132.59 132.59 132.09 132.09 -0.40 12 67 +9
Total Volume and Open Interest 170,858 223,443 +928
Mexican Peso(CME)
Aug13 130724 789.25 798.25 789.25 789.25 -9.00 0 5 +0
Sep13 130724 796.25 797.75 784.00 787.25 -9.00 19,707 89,582 +3,883
Total Volume and Open Interest 19,710 90,323 +3,883
Brazilian Real(CME)
Aug13 130724 450.40 450.70 442.55 444.20 -5.50 224 3,478 -212
Sep13 130724 448.10 448.25 439.85 441.45 -5.40 91 8,079 -3
Oct13 130724 438.85 444.90 437.50 438.85 -5.35 0 39 +0
Nov13 130724 436.25 441.50 436.25 436.25 -5.25 0 9,232 +0
Total Volume and Open Interest 315 27,424 -215
30-Year T-Bonds(CBOT)
Sep13 130724 135~080 135~080 133~160 134~030 -0~310 186,091 580,372 +5,644
Dec13 130724 133~230 133~230 132~170 132~210 -0~310 39 660 +26
Mar14 130724 132~190 133~180 132~190 132~190 -0~310      
Total Volume and Open Interest 186,130 581,032 +5,670
10-Year T-Notes(CBOT)
Sep13 130724 127~010 127~015 126~035 126~135 -0~170 603,203 2,181,155 +20,084
Dec13 130724 126~045 126~065 125~120 125~165 -0~185 1,783 11,852 +878
Mar14 130724 125~165 126~030 125~165 125~165 -0~185      
Total Volume and Open Interest 604,986 2,193,007 +20,962
5-Year T-Notes(CBOT)
Sep13 130724 121~172 121~172 121~036 121~080 -0~082 421,671 1,630,662 -9,888
Dec13 130724 120~194 120~250 120~126 120~126 -0~094 278 2,410 +277
Total Volume and Open Interest 421,949 1,633,072 -9,611
2 Year T-Notes(CBOT)
Sep13 130724 110~040 110~042 110~020 110~024 -0~012 97,595 800,550 +14,894
Dec13 130724 109~290 109~312 109~290 109~296 -0~014 4 1,114 +0
Mar14 130724 109~296 109~312 109~296 109~296 -0~014      
Total Volume and Open Interest 97,599 801,664 +14,894
Eurodollars(CME)
Sep13 130724 99.715 99.715 99.705 99.710 unch 47,453 819,949 -878
Dec13 130724 99.665 99.665 99.650 99.655 -0.005 59,206 821,755 +1,926
Mar14 130724 99.610 99.610 99.590 99.595 -0.010 76,900 749,690 -675
Jun14 130724 99.550 99.550 99.520 99.530 -0.015 69,766 717,683 +2,959
Sep14 130724 99.480 99.480 99.440 99.450 -0.025 74,598 700,168 -670
Dec14 130724 99.390 99.390 99.335 99.350 -0.035 77,908 680,491 +289
Mar15 130724 99.270 99.270 99.205 99.220 -0.045 61,198 522,437 +1,681
Jun15 130724 99.110 99.110 99.030 99.055 -0.050 70,372 693,769 -6,545
Sep15 130724 98.910 98.910 98.815 98.845 -0.060 50,677 489,573 -6,912
Dec15 130724 98.675 98.675 98.570 98.600 -0.070 52,032 540,129 -188
Mar16 130724 98.425 98.425 98.305 98.340 -0.080 41,776 377,086 -309
Jun16 130724 98.170 98.170 98.035 98.075 -0.090 42,469 267,958 +2,067
Sep16 130724 97.915 97.915 97.770 97.815 -0.095 20,187 243,365 +1,286
Dec16 130724 97.670 97.670 97.520 97.565 -0.100 24,602 169,851 +1,511
Mar17 130724 97.440 97.440 97.285 97.335 -0.100 19,058 219,258 -210
Jun17 130724 97.205 97.205 97.050 97.100 -0.105 25,222 158,074 -3,079
Sep17 130724 96.990 96.995 96.835 96.885 -0.105 13,634 101,987 -748
Dec17 130724 96.780 96.790 96.625 96.680 -0.105 12,579 106,827 -82
Total Volume and Open Interest 863,727 8,630,111 -4,819
Ultra T-Bond(CBOT)
Sep13 130724 145~22 145~23 143~05 143~31 -1~13 40,774 376,248 -1,840
Dec13 130724 142~15 143~28 142~15 142~15 -1~13 1 2 +0
Mar14 130724 142~15 143~28 142~15 142~15 -1~13      
Total Volume and Open Interest 40,775 376,250 -1,840
30 Day Federal Funds(CBOT)
Jul13 130724 99.905 99.905 99.905 99.905 unch 3,218 42,560 +1,501
Aug13 130724 99.900 99.905 99.900 99.900 unch 1,580 33,937 +99
Sep13 130724 99.895 99.895 99.890 99.890 unch 160 25,989 -7
Oct13 130724 99.885 99.885 99.880 99.885 unch 88 14,789 +47
Nov13 130724 99.880 99.880 99.870 99.880 unch 49 17,874 +3
Dec13 130724 99.870 99.875 99.870 99.875 unch 148 19,390 +90
Total Volume and Open Interest 7,925 308,321 +1,345
3-Mth Euro-Yen(CME)
Sep13 130724 99.770 99.770 99.770 99.770 unch      
Dec13 130724 99.770 99.770 99.770 99.770 unch      
Mar14 130724 99.753 99.753 99.753 99.753 unch      
Jun14 130724 99.753 99.753 99.753 99.753 unch      
Sep14 130724 99.760 99.760 99.760 99.760 unch      
Dec14 130724 99.755 99.755 99.755 99.755 unch      
Mar15 130724 99.635 99.635 99.635 99.635 unch      
Jun15 130724 99.495 99.495 99.495 99.495 unch      
Sep15 130724 99.355 99.355 99.355 99.355 unch      
Dec15 130724 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130724 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130724 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130724 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130724 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130724 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130724 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130724 99.64 99.64 99.64 99.64 unch      
Jun15 130724 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130724 143.65 143.82 143.56 143.72 +0.07 1,777 16,652 +473
Dec13 130724 142.65 142.65 142.65 142.65 +0.07 0 1 +0
Mar14 130724 141.99 141.99 141.99 141.99 +0.07      
Total Volume and Open Interest 1,777 16,653 +473
Euro-Bund(EUREX)
Sep13 130724 143.86 143.94 142.31 142.72 -1.10 352,247 998,288 +18,124
Dec13 130724 141.97 141.97 140.40 140.75 -1.10 57 735 +20
Mar14 130724 141.52 141.52 141.52 141.52 -1.10      
Total Volume and Open Interest 352,304 999,023 +18,144
Euro-Bobl(EUREX)
Sep13 130724 126.28 126.32 125.67 125.85 -0.43 288,500 903,337 +25,994
Dec13 130724 124.37 124.37 124.00 124.09 -0.44 7 2,174 +4
Mar14 130724 124.09 124.09 124.09 124.09 -0.44      
Total Volume and Open Interest 288,507 905,511 +25,998
3-Mth Euribor(EUREX)
Sep13 130724 99.735 99.735 99.735 99.735 unch 0 2,437 +0
Dec13 130724 99.680 99.680 99.670 99.675 unch 0 1,614 +0
Mar14 130724 99.610 99.610 99.605 99.605 -0.005 0 1,102 +0
Total Volume and Open Interest 189 20,223 -94
Long Gilt(LIFFE)
Sep13 130724 112~29 112~31 112~03 112~08 -0~28 141,114 280,865 +2,688
Dec13 130724 111~12 111~12 111~12 111~12 -0~28      
Total Volume and Open Interest 141,114 280,865 +2,688
3-Mth Short Sterling(LIFFE)
Sep13 130724 99.47 99.49 99.47 99.49 +0.01 13,017 269,264 -766
Dec13 130724 99.43 99.46 99.42 99.44 +0.01 30,392 287,098 -160
Mar14 130724 99.39 99.42 99.37 99.40 +0.01 39,888 282,256 +1,383
Jun14 130724 99.36 99.38 99.34 99.36 unch 67,244 275,460 +3,774
Sep14 130724 99.32 99.34 99.29 99.32 0.00 67,990 244,475 -2,015
Dec14 130724 99.28 99.29 99.24 99.26 -0.01 57,497 261,155 +3,075
Total Volume and Open Interest 509,601 2,479,477 +17,565
3-Mth Euribor(LIFFE)
Sep13 130724 99.740 99.745 99.730 99.735 unch 84,681 448,725 -6,540
Dec13 130724 99.670 99.685 99.665 99.675 unch 109,439 590,775 -5,515
Mar14 130724 99.605 99.620 99.590 99.605 -0.005 74,769 415,736 +544
Total Volume and Open Interest 724,646 3,943,898 +4,045
3-Mth Aus T-Bills(SFE)
Sep13 130724 97.40 97.42 97.34 97.39 -0.02 13,852 196,950 -1,535
Dec13 130724 97.52 97.53 97.44 97.49 -0.04 18,573 225,476 +813
Mar14 130724 97.52 97.54 97.45 97.49 -0.03 11,325 159,296 -1,808
Jun14 130724 97.42 97.43 97.35 97.40 -0.03 9,063 104,753 -176
Sep14 130724 97.26 97.27 97.19 97.24 -0.03 4,534 77,736 -3,156
Dec14 130724 97.07 97.10 97.02 97.06 -0.03 2,702 66,345 +472
Mar15 130724 96.89 96.89 96.84 96.89 -0.02 846 42,455 -301
Jun15 130724 96.72 96.73 96.67 96.72 -0.03 300 14,683 -1
Sep15 130724 96.52 96.56 96.52 96.56 -0.03 101 1,097 -48
Dec15 130724 96.43 96.43 96.43 96.43 -0.02 0 618 +0
Total Volume and Open Interest 61,296 889,624 -5,740
10-Year Aus T-Bonds(SFE)
Sep13 130724 96.34 96.36 96.29 96.31 -0.03 34,292 432,495 -4,177
Dec13 130724 96.31 96.31 96.31 96.31 -0.03      
Total Volume and Open Interest 34,292 432,495 -4,177
3-Year Aus T-Bonds(SFE)
Sep13 130724 97.36 97.41 97.29 97.34 -0.03 116,612 521,347 +4,065
Dec13 130724 97.34 97.34 97.34 97.34 -0.03      
Total Volume and Open Interest 116,612 521,347 +4,065
Gold(CMX)
Aug13 130724 1347.5 1348.7 1312.7 1319.5 -15.2 191,735 120,063 -10,472
Oct13 130724 1345.9 1346.3 1313.7 1319.8 -15.1 7,817 27,863 +341
Dec13 130724 1344.0 1347.4 1313.5 1320.1 -15.1 37,658 183,232 +3,825
Feb14 130724 1346.5 1346.5 1319.5 1321.1 -15.1 1,703 24,513 +683
Apr14 130724 1348.5 1348.5 1321.7 1322.3 -14.9 1,258 17,163 +461
Jun14 130724 1340.0 1340.0 1320.0 1323.5 -14.9 431 12,548 -29
Aug14 130724 1330.0 1330.0 1321.0 1324.8 -14.8 322 3,580 -292
Oct14 130724 1326.3 1326.5 1326.3 1326.3 -14.7 0 797 +0
Dec14 130724 1351.6 1352.9 1322.2 1327.9 -14.6 549 13,053 +173
Feb15 130724 1329.6 1329.8 1329.6 1329.6 -14.5 0 11 +0
Apr15 130724 1331.3 1331.5 1331.3 1331.3 -14.4      
Jun15 130724 1333.1 1333.3 1333.1 1333.1 -14.3 130 9,405 +3
Total Volume and Open Interest 242,207 439,441 -5,291
Silver(CMX)
Jul13 130724 2038.0 2041.0 1999.0 2001.4 -23.2 176 246 -25
Sep13 130724 2043.5 2049.0 1996.5 2002.0 -23.4 50,294 79,256 +362
Dec13 130724 2040.5 2049.5 2003.5 2006.7 -23.4 2,302 28,712 +75
Mar14 130724 2048.0 2048.0 2011.0 2011.6 -23.4 275 3,082 +111
May14 130724 2014.7 2014.7 2014.7 2014.7 -23.4 165 3,249 +70
Jul14 130724 2039.5 2039.5 2017.7 2017.7 -23.4 56 2,945 +34
Sep14 130724 2020.7 2020.7 2020.7 2020.7 -23.4 2 1,060 +2
Total Volume and Open Interest 54,957 133,641 +909
Platinum(NYMEX)
Jul13 130724 1455.2 1455.2 1455.2 1455.2 +13.1 56 127 -29
Oct13 130724 1449.5 1464.6 1441.6 1455.2 +12.1 7,950 56,578 -430
Jan14 130724 1460.1 1464.5 1449.4 1457.4 +12.1 103 4,250 +80
Apr14 130724 1459.1 1459.1 1459.1 1459.1 +12.1 0 5 +0
Total Volume and Open Interest 8,110 60,967 -380
Palladium(NYMEX)
Sep13 130724 740.40 750.50 735.55 745.30 +5.85 3,334 33,270 +631
Dec13 130724 744.40 750.40 742.00 747.20 +6.00 40 2,728 +25
Mar14 130724 748.45 748.45 748.45 748.45 +6.00 1 136 -1
Total Volume and Open Interest 3,375 36,158 +655
Copper(CMX)
Jul13 130724 319.50 322.95 317.25 318.15 -1.65 282 967 -146
Sep13 130724 321.00 323.40 316.50 317.90 -1.90 55,830 107,678 +557
Dec13 130724 322.00 324.40 317.70 319.05 -1.90 5,974 28,937 -374
Mar14 130724 320.00 325.10 320.00 320.25 -1.80 1,437 10,468 +91
May14 130724 324.20 324.20 321.10 321.10 -1.70 171 1,661 +53
Total Volume and Open Interest 64,249 162,440 +254
DJIA Index(CBOT)
Sep13 130724 15516 15555 15449 15500 -13 47 11,011 +10
Dec13 130724 15422 15436 15422 15422 -14 0 2 +0
Mar14 130724 15327 15341 15327 15327 -14      
Jun14 130724 15258 15272 15258 15258 -14      
Total Volume and Open Interest 47 11,013 +10
E-mini DJIA Index(CBOT)
Sep13 130724 15515 15564 15438 15500 -13 69,810 118,787 -841
Dec13 130724 15456 15456 15367 15422 -14 4 230 +1
Mar14 130724 15226 15327 15226 15327 -14 0 2 +0
Jun14 130724 15258 15258 15258 15258 -14 1 1 +1
Total Volume and Open Interest 69,815 119,020 -839
S & P 500(CME)
Sep13 130724 1690.20 1695.00 1677.70 1683.80 -4.50 3,467 159,734 -1,183
Dec13 130724 1677.50 1687.00 1671.00 1677.50 -4.50 200 3,281 +191
Mar14 130724 1671.10 1680.60 1664.60 1671.10 -4.50 9 23 +9
Jun14 130724 1664.40 1673.90 1657.90 1664.40 -4.50      
Total Volume and Open Interest 3,676 163,038 -983
S & P 500 E-Mini(Globex)
Sep13 130724 1689.50 1695.25 1677.25 1683.75 -4.50 900,143 2,774,329 -13,545
Dec13 130724 1682.00 1688.50 1671.25 1677.50 -4.50 4,231 30,460 +2,265
Total Volume and Open Interest 904,394 2,807,070 -11,279
NASDAQ 100(CME)
Sep13 130724 3039.00 3057.00 3028.00 3048.00 +22.00 627 8,679 +82
Dec13 130724 3041.30 3041.30 3040.00 3041.30 +22.30      
Mar14 130724 3035.00 3035.00 3012.80 3035.00 +22.20      
Total Volume and Open Interest 627 8,679 +82
NASDAQ 100 E-Mini(Globex)
Sep13 130724 3038.00 3057.30 3028.80 3048.00 +22.00 140,933 391,848 +3,939
Dec13 130724 3047.30 3047.50 3027.00 3041.30 +22.30 2 148 +0
Total Volume and Open Interest 140,935 392,092 +3,939
S & P Midcap 400(CME)
Sep13 130724 1228.90 1242.00 1227.00 1228.90 -9.40 7 1,384 -384
Dec13 130724 1226.90 1236.30 1226.90 1226.90 -9.40      
Mar14 130724 1224.90 1234.30 1224.90 1224.90 -9.40      
Total Volume and Open Interest 7 1,384 -384
Volatility Index(CBOE)
Jul13 130716 14.00 14.60 13.90 14.25 +0.20 36,578 52,690 -10,356
Aug13 130724 14.50 15.05 14.43 14.80 +0.15 46,217 179,156 -57
Sep13 130724 16.00 16.38 15.90 16.20 +0.05 26,143 65,310 +3,606
Oct13 130724 17.05 17.40 17.00 17.25 +0.05 15,003 30,849 +1,136
Total Volume and Open Interest 101,920 356,291 +6,225
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130724 14800 14865 14685 14785 +10 14,406 65,015 +82
Dec13 130724 14745 14860 14745 14860 +5 0 27 -1
Total Volume and Open Interest 14,406 65,044 +81
Nikkei 225(SGX)
Sep13 130724 14780 14860 14620 14745 -40 118,707 247,432 +5,560
Dec13 130724 14680 14680 14680 14680 -40 39 31,684 +16
Mar14 130724 14640 14670 14640 14670 -40 0 26 +0
Total Volume and Open Interest 119,236 315,654 +5,852
CAC 40(EURONEXT)
Aug13 130724 3928.5 3977.5 3928.0 3964.0 +39.0 60,324 282,353 +1,903
Sep13 130724 3936.0 3977.5 3934.5 3964.5 +39.0 305 25,601 +128
Oct13 130724 3959.0 3959.0 3959.0 3959.0 +39.0      
Total Volume and Open Interest 60,629 307,995 +2,031
Hang Seng Index(HKFE)
Jul13 130724 21859 21995 21812 21965 +71 48,869 95,155 +491
Aug13 130724 21812 21954 21770 21924 +73 2,668 9,621 +1,229
Sep13 130724 21747 21870 21691 21843 +80 315 4,710 +102
Total Volume and Open Interest 52,069 113,751 +1,997
DAX(EUREX)
Sep13 130724 8316.5 8419.0 8316.5 8367.0 +48.0 72,809 150,380 +981
Dec13 130724 8336.0 8424.0 8333.5 8373.5 +47.5 138 3,821 +8
Mar14 130724 8341.5 8395.5 8341.5 8385.5 +47.5 37 157 +6
Total Volume and Open Interest 72,984 154,358 +995
FT-SE 100(EURONEXT)
Sep13 130724 6562.00 6616.50 6533.00 6573.50 +8.50 95,269 656,838 +1,823
Dec13 130724 6558.00 6584.00 6529.00 6547.00 +8.50 676 4,453 +22
Mar14 130724 6523.00 6523.00 6496.50 6496.50 +8.50 10 179 +25
Total Volume and Open Interest 95,955 661,470 +1,870
SPI 200(SFE)
Sep13 130724 4978.0 5015.0 4969.0 4993.0 +16.0 21,670 245,595 +2,913
Dec13 130724 4993.0 4993.0 4990.0 4990.0 +16.0 8 3,609 -26
Mar14 130724 4952.0 4952.0 4952.0 4952.0 +17.0 0 2,940 +0
Total Volume and Open Interest 21,739 254,085 +2,926
FTSE MIB(ISE)
Sep13 130724 16270.00 16480.00 16260.00 16456.00 +202.00 16,696 30,952 +1,493
Dec13 130724 16205.00 16395.00 16185.00 16369.00 +202.00 37 309 -2
Mar14 130724 16354.00 16354.00 16354.00 16354.00 +202.00      
Total Volume and Open Interest 16,733 31,261 +1,491
KOSPI 200(KFE)
Sep13 130724 247.10 248.35 246.40 247.75 +0.60 194,869 111,217 +482
Dec13 130724 248.20 249.85 248.20 249.65 +1.10 135 2,445 +44
Mar14 130724 248.35 248.35 248.35 248.35 +0.65 0 397 -1
Total Volume and Open Interest 195,004 114,277 +530
GSCI(CME)
Aug13 130724 645.50 647.00 640.50 641.75 -6.25 66 9,796 -22
Sep13 130724 636.00 641.55 634.50 636.00 -5.50 27 280 +25
Oct13 130724 635.50 637.00 631.00 632.75 -5.25      
Total Volume and Open Interest 93 10,076 +3
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!!!