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 Thu August 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130801 1371.75 1387.00 1354.50 1357.75 -16.25 13,491 7,015 -4,436
Sep13 130801 1247.00 1252.25 1230.25 1234.25 -15.50 17,977 35,342 +1,904
Nov13 130801 1202.75 1210.75 1189.00 1192.50 -13.75 102,441 313,278 +1,214
Jan14 130801 1208.75 1215.25 1194.75 1198.00 -13.00 11,278 51,127 +206
Mar14 130801 1208.75 1216.00 1198.00 1200.75 -12.00 6,762 28,062 +295
May14 130801 1208.25 1216.00 1197.75 1200.75 -12.00 3,136 27,136 -362
Jul14 130801 1219.50 1219.50 1201.25 1205.50 -11.50 1,809 12,801 +499
Aug14 130801 1194.00 1207.00 1194.00 1195.75 -11.25 6 105 +2
Sep14 130801 1181.50 1192.50 1181.50 1181.50 -11.00 12 32 +0
Nov14 130801 1184.00 1187.25 1171.50 1179.00 -7.75 850 14,916 +188
Jan15 130801 1181.00 1190.50 1181.00 1182.75 -7.75 2 48 +1
Mar15 130801 1179.00 1186.75 1179.00 1179.00 -7.75 0 4 +0
May15 130801 1173.75 1181.50 1173.75 1173.75 -7.75 0 1 +0
Jul15 130801 1186.50 1186.50 1177.00 1177.00 -7.25 0 34 +0
Total Volume and Open Interest 157,771 490,254 -487
Soybean Meal(CBOT)
Aug13 130801 436.10 437.00 424.20 425.40 -9.70 9,758 7,334 -2,683
Sep13 130801 405.00 405.70 397.10 397.70 -6.30 17,781 48,950 +1,892
Oct13 130801 368.10 371.00 361.20 362.80 -6.60 4,909 20,728 -408
Dec13 130801 364.00 366.80 357.30 359.20 -6.00 37,805 149,505 -1,895
Jan14 130801 366.60 367.20 358.30 360.10 -6.00 1,236 11,528 +117
Mar14 130801 365.80 367.40 358.70 360.10 -5.90 1,435 11,860 +168
May14 130801 364.00 365.40 358.30 359.80 -5.60 468 6,816 +9
Jul14 130801 367.00 367.00 359.20 361.30 -5.70 282 4,102 +70
Aug14 130801 362.40 365.10 358.00 359.70 -5.40 4 246 -2
Sep14 130801 359.00 362.00 355.10 356.20 -5.80 0 177 +0
Total Volume and Open Interest 73,687 262,248 -2,737
Soybean Oil(CBOT)
Aug13 130801 42.09 42.69 42.09 42.49 +0.40 20,266 10,026 -4,565
Sep13 130801 42.27 42.87 42.24 42.60 +0.33 26,261 64,307 +2,188
Oct13 130801 42.41 42.99 42.39 42.68 +0.27 6,687 19,950 -993
Dec13 130801 42.71 43.29 42.64 42.92 +0.22 41,987 177,974 -917
Jan14 130801 42.82 43.39 42.78 43.06 +0.22 3,202 25,679 -162
Mar14 130801 43.05 43.64 43.05 43.31 +0.25 2,228 13,581 +336
May14 130801 43.35 43.80 43.26 43.50 +0.24 955 7,429 +200
Jul14 130801 44.01 44.01 43.45 43.67 +0.22 652 8,980 +184
Aug14 130801 43.83 43.87 43.55 43.73 +0.18 35 1,445 -8
Sep14 130801 43.87 43.99 43.57 43.77 +0.20 145 966 +7
Total Volume and Open Interest 102,636 334,130 -3,701
Canola(WCE)
Nov13 130801 483.1 490.6 483.1 489.4 +4.4 12,901 98,370 -1,863
Jan14 130801 487.0 495.2 487.0 493.1 +4.1 4,800 19,062 +414
Mar14 130801 492.0 499.8 492.0 497.5 +5.2 146 5,281 +35
May14 130801 501.4 501.4 500.5 500.5 +5.7 95 677 +30
Jul14 130801 503.4 503.4 503.4 503.4 +5.7 57 295 +55
Total Volume and Open Interest 17,999 123,878 -1,329
Corn(CBOT)
Sep13 130801 499.00 499.75 486.50 487.50 -11.50 64,592 344,423 -4,265
Dec13 130801 479.00 479.00 464.00 467.00 -12.00 106,695 576,843 +2,627
Mar14 130801 491.50 491.50 476.75 479.75 -11.75 17,090 94,823 +482
May14 130801 499.75 499.75 484.75 487.50 -11.75 2,958 27,085 +108
Jul14 130801 505.75 505.75 490.75 493.25 -12.25 4,125 41,882 -348
Sep14 130801 500.75 504.50 491.50 494.50 -10.00 898 8,991 -13
Dec14 130801 507.00 507.00 493.50 498.00 -8.75 2,927 68,006 +376
Mar15 130801 516.25 516.50 504.25 507.50 -9.00 308 1,876 +203
May15 130801 522.00 522.00 512.00 512.75 -9.00 24 132 +8
Jul15 130801 524.00 524.75 514.25 517.25 -7.50 28 623 -9
Total Volume and Open Interest 199,712 1,169,039 -806
Wheat(CBOT)
Sep13 130801 663.50 667.50 648.25 658.00 -6.25 52,108 179,817 -2,767
Dec13 130801 676.00 679.75 661.00 670.50 -6.50 38,697 153,202 +4,332
Mar14 130801 685.75 689.75 671.50 681.00 -6.75 7,441 34,368 +260
May14 130801 692.75 695.00 676.75 687.00 -6.00 380 5,439 +42
Jul14 130801 686.25 690.00 673.25 682.75 -6.25 698 22,075 -6
Sep14 130801 692.25 695.25 681.50 689.00 -6.25 251 592 +121
Total Volume and Open Interest 100,187 405,019 +2,089
Wheat(KCBT)
Sep13 130801 705.50 708.50 695.50 706.75 unch 10,384 77,781 -1,043
Dec13 130801 715.00 719.25 706.25 718.00 +1.00 4,919 42,827 +502
Mar14 130801 725.00 727.00 715.00 725.75 +0.25 706 8,452 +50
May14 130801 725.50 728.75 715.75 726.75 unch 91 2,136 +3
Jul14 130801 713.00 717.50 703.25 713.75 -1.00 124 6,596 +42
Sep14 130801 720.25 721.25 710.75 718.50 -2.25 10 208 +2
Total Volume and Open Interest 16,241 138,182 -444
Wheat(MGE)
Sep13 130801 741.00 743.00 737.00 741.75 +0.50 3,002 18,010 -388
Dec13 130801 749.00 752.25 745.00 750.25 -0.75 1,562 11,792 -84
Mar14 130801 765.50 765.50 756.75 761.25 -1.00 245 3,409 +76
May14 130801 770.75 772.75 763.50 769.00 -1.25 115 1,194 +72
Jul14 130801 774.00 779.25 770.00 777.50 -0.25 127 320 +33
Total Volume and Open Interest 5,158 35,222 -261
Oats(CBOT)
Sep13 130801 341.00 343.00 338.75 339.75 -0.50 749 1,163 -507
Dec13 130801 331.50 332.00 325.25 329.50 -2.00 1,009 6,932 +283
Mar14 130801 333.00 336.00 333.00 334.50 -1.50 41 778 -18
May14 130801 334.75 336.25 334.75 334.75 -1.50 0 1 +0
Total Volume and Open Interest 1,799 8,876 -242
Rough Rice(CBOT)
Sep13 130801 15.78 15.90 15.66 15.85 +0.03 897 7,230 -270
Nov13 130801 16.00 16.07 15.85 16.02 -0.01 705 3,406 +545
Jan14 130801 16.22 16.26 16.10 16.25 -0.01 1 264 +1
Mar14 130801 16.40 16.41 16.40 16.40 -0.01 0 9 +0
Total Volume and Open Interest 1,603 10,909 +276
Live Cattle(CME)
Aug13 130801 121.480 121.850 120.700 120.800 -0.650 10,726 26,937 -1,122
Oct13 130801 125.480 125.885 124.350 124.500 -0.980 18,334 134,458 +1,724
Dec13 130801 128.285 128.700 127.300 127.350 -1.030 6,408 67,928 -1,160
Feb14 130801 129.825 130.200 128.850 129.000 -0.950 5,678 31,832 +1,647
Apr14 130801 130.785 131.100 129.900 130.050 -0.935 1,892 15,868 +433
Jun14 130801 126.250 126.330 125.350 125.430 -0.670 1,107 5,903 +465
Total Volume and Open Interest 44,292 283,485 +2,051
Feeder Cattle(CME)
Aug13 130801 153.600 154.700 153.500 153.750 +0.315 1,899 10,286 -428
Sep13 130801 156.985 158.250 156.985 157.250 +0.265 1,360 10,323 +116
Oct13 130801 159.000 159.950 158.850 159.285 +0.185 1,251 5,771 -58
Nov13 130801 159.825 160.600 159.700 160.250 +0.200 441 3,677 +167
Jan14 130801 159.350 159.900 158.800 158.825 -0.325 375 2,384 +113
Mar14 130801 159.550 159.825 158.985 159.200 -0.485 58 792 +31
Apr14 130801 159.735 160.250 159.630 160.250 unch 72 387 +51
Total Volume and Open Interest 5,492 34,242 +9
Lean Hogs(CME)
Aug13 130801 97.750 98.580 97.680 98.430 +0.850 12,187 27,533 -3,980
Oct13 130801 83.330 84.150 83.285 83.900 +0.570 21,938 119,721 -2,495
Dec13 130801 80.500 81.035 80.500 80.900 +0.400 9,641 74,781 +1,628
Feb14 130801 82.800 83.300 82.680 83.230 +0.280 6,097 37,169 -204
Apr14 130801 83.750 84.180 83.550 83.885 -0.095 2,606 24,794 +270
May14 130801 87.680 87.930 87.000 87.930 -0.170 22 1,361 +9
Jun14 130801 89.885 90.100 89.400 89.650 -0.350 1,192 12,217 +159
Jul14 130801 88.850 88.850 88.050 88.300 -0.700 43 2,809 +20
Total Volume and Open Interest 53,768 301,375 -4,572
Class III Milk(CME)
Jul13 130801 17.00 17.00 17.00 17.00 -0.38 41 3,411 -9
Aug13 130801 17.76 17.88 17.73 17.82 +0.02 389 4,388 -49
Sep13 130801 18.70 18.81 18.49 18.52 -0.19 347 4,203 +29
Oct13 130801 18.69 18.83 18.48 18.48 -0.21 379 3,137 +72
Nov13 130801 18.00 18.10 17.71 17.80 -0.21 247 2,596 +96
Total Volume and Open Interest 1,638 23,717 +274
Cocoa(ICE)
Sep13 130801 2299 2315 2291 2301 +3 11,575 64,277 -2,496
Dec13 130801 2302 2324 2301 2310 +2 6,861 43,641 +307
Mar14 130801 2319 2330 2310 2318 +2 5,588 42,081 +248
May14 130801 2330 2336 2320 2323 +1 1,082 13,839 +353
Jul14 130801 2337 2341 2328 2330 +3 240 5,071 -84
Sep14 130801 2342 2342 2336 2337 +3 323 5,510 +188
Dec14 130801 2341 2344 2341 2344 +3 18 660 -12
Total Volume and Open Interest 25,687 176,785 -1,496
Coffee "C"(ICE)
Sep13 130801 118.75 119.45 115.35 115.60 -3.00 14,652 87,905 -230
Dec13 130801 121.45 122.10 118.15 118.35 -2.95 7,877 40,143 -97
Mar14 130801 124.40 124.70 121.00 121.20 -2.95 2,674 14,210 +218
May14 130801 126.00 126.15 122.95 123.10 -2.80 1,847 6,690 +222
Jul14 130801 127.35 127.85 125.00 125.00 -2.50 906 2,979 +370
Sep14 130801 128.95 128.95 126.70 126.75 -2.15 72 1,892 +18
Total Volume and Open Interest 28,092 156,861 +539
Orange Juice(ICE)
Sep13 130801 144.10 145.60 140.50 144.60 +0.70 2,384 13,002 -2,096
Nov13 130801 142.50 145.30 140.70 144.90 +0.80 2,084 5,711 +2,171
Jan14 130801 144.00 145.35 141.55 145.15 +0.95 71 1,175 +68
Mar14 130801 143.00 145.95 142.50 145.95 +0.95 3 823 +3
May14 130801 145.30 146.45 145.30 146.45 +1.40 0 65 +0
Jul14 130801 146.45 146.45 146.45 146.45 +1.40 0 20 +0
Total Volume and Open Interest 4,542 20,796 +146
Sugar #11(ICE)
Oct13 130801 16.95 17.03 16.78 16.83 -0.14 50,877 458,259 -5,846
Mar14 130801 17.46 17.52 17.29 17.36 -0.11 24,729 195,365 -31
May14 130801 17.30 17.35 17.17 17.23 -0.07 9,573 53,612 +227
Jul14 130801 17.16 17.23 17.07 17.14 -0.05 5,709 68,271 -407
Oct14 130801 17.36 17.43 17.29 17.36 -0.04 2,318 38,365 +380
Mar15 130801 17.78 17.85 17.72 17.80 -0.04 397 15,788 +159
May15 130801 17.76 17.77 17.73 17.73 -0.05 125 3,634 -42
Jul15 130801 17.70 17.70 17.60 17.66 -0.06 73 3,565 -41
Total Volume and Open Interest 93,815 844,989 -5,607
London Cocoa(LCE)
Sep13 130801 1578 1587 1567 1575 +3 9,614 50,662 -1,081
Dec13 130801 1568 1574 1557 1566 +4 7,449 68,548 -308
Mar14 130801 1558 1563 1546 1556 +4 3,037 66,864 -26
May14 130801 1559 1564 1549 1556 +3 1,097 16,950 +31
Jul14 130801 1565 1566 1550 1558 +3 546 7,156 +490
Sep14 130801 1561 1563 1561 1563 +3 2 3,382 +13
Dec14 130801 1564 1569 1564 1569 +5 1 1,972 +7
Total Volume and Open Interest 21,746 216,049 -874
London Sugar(LCE)
Oct13 130801 490.60 494.60 486.70 488.30 -2.40 3,946 31,925 -330
Dec13 130801 480.80 484.10 477.50 479.00 -2.00 2,773 13,647 -219
Mar14 130801 478.20 480.70 475.50 476.90 -1.80 2,019 9,772 +227
May14 130801 479.60 480.50 476.70 478.10 -2.00 709 4,743 +25
Aug14 130801 479.50 481.10 478.00 478.80 -1.60 251 2,415 +5
Total Volume and Open Interest 9,760 64,237 -292
Cotton(ICE)
Oct13 130801 85.38 85.88 85.17 85.88 +0.25 10 275 -8
Dec13 130801 85.20 85.49 84.34 85.43 +0.25 11,261 144,303 +1,614
Mar14 130801 83.31 83.63 82.50 83.58 +0.05 1,696 17,818 +365
May14 130801 82.84 83.05 82.02 83.05 +0.07 158 1,747 +55
Jul14 130801 82.40 82.60 81.50 82.60 +0.07 89 3,291 +18
Oct14 130801 78.48 78.48 78.48 78.48 +0.04      
Total Volume and Open Interest 13,394 169,378 +2,200
Lumber(CME)
Sep13 130801 311.5 311.6 306.7 308.2 -2.3 1,158 4,056 -346
Nov13 130801 313.1 314.2 309.3 312.9 -2.2 591 1,556 +344
Jan14 130801 322.5 326.0 322.0 322.3 -3.2 5 62 +0
Mar14 130801 333.1 335.2 333.1 333.1 -2.0 2 23 +1
Total Volume and Open Interest 1,756 5,704 -1
Crude Oil(NYM)
Sep13 130801 105.26 108.06 105.10 107.89 +2.86 235,605 356,250 -6,552
Oct13 130801 104.49 107.03 104.25 106.93 +2.71 83,123 140,710 +3,105
Nov13 130801 103.06 105.36 102.93 105.32 +2.38 51,224 94,129 +5,506
Dec13 130801 101.67 103.73 101.53 103.71 +2.06 71,844 198,296 +107
Jan14 130801 100.54 102.18 100.19 102.13 +1.81 23,557 61,879 +355
Feb14 130801 99.46 100.72 99.04 100.71 +1.57 11,794 41,343 -179
Mar14 130801 98.49 99.56 97.92 99.54 +1.37 11,718 66,073 -1,003
Apr14 130801 97.65 98.44 97.65 98.44 +1.20 3,212 35,171 -90
May14 130801 96.46 97.58 96.45 97.58 +1.08 2,368 39,258 -68
Jun14 130801 95.80 96.91 95.57 96.83 +1.00 15,916 113,982 -1,414
Jul14 130801 95.66 95.99 95.60 95.99 +0.90 873 38,084 +265
Aug14 130801 94.95 95.17 94.84 95.17 +0.76 561 26,804 +133
Sep14 130801 93.85 94.54 93.85 94.54 +0.64 1,515 41,149 +38
Oct14 130801 93.89 93.98 93.89 93.98 +0.53 298 28,819 -44
Nov14 130801 93.70 93.70 93.40 93.52 +0.45 210 25,182 -104
Dec14 130801 92.75 93.40 92.43 93.08 +0.38 21,799 227,007 -723
Total Volume and Open Interest 546,596 1,837,823 +294
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130801 105.225 108.050 105.125 107.900 +2.875 6,392 2,631 +273
Oct13 130801 104.250 107.025 104.250 106.925 +2.700 251 1,073 +80
Nov13 130801 103.450 105.325 103.450 105.325 +2.375 99 291 +30
Dec13 130801 101.975 103.700 101.900 103.700 +2.050 152 180 +93
Jan14 130801 101.525 102.125 101.525 102.125 +1.800 68 68 +17
Feb14 130801 100.700 100.700 100.700 100.700 +1.550 24 40 +24
Mar14 130801 99.550 99.550 99.550 99.550 +1.375 0 9 +0
Apr14 130801 98.450 98.450 98.450 98.450 +1.200 0 3 +0
May14 130801 97.575 97.575 97.575 97.575 +1.075      
Total Volume and Open Interest 6,986 4,421 +517
Heating Oil(NYM)
Sep13 130801 305.65 310.46 305.15 309.66 +4.16 39,927 88,894 +560
Oct13 130801 305.75 310.43 305.54 309.81 +4.06 9,608 33,308 +173
Nov13 130801 305.40 309.69 305.40 309.55 +3.94 7,607 23,728 +1,317
Dec13 130801 305.15 309.47 305.15 308.86 +3.71 9,406 44,668 -253
Jan14 130801 304.85 308.49 304.56 308.37 +3.50 2,233 18,002 +429
Feb14 130801 304.64 307.57 303.67 307.37 +3.24 983 8,997 +187
Mar14 130801 301.94 305.46 301.94 305.44 +2.97 909 8,552 +113
Apr14 130801 300.88 303.33 300.88 303.26 +2.70 246 11,523 -2
May14 130801 300.84 301.46 300.52 301.46 +2.49 138 2,223 -55
Jun14 130801 297.43 299.81 297.15 299.73 +2.28 869 15,896 +136
Jul14 130801 298.25 298.58 298.25 298.58 +2.16 58 1,164 +26
Aug14 130801 297.68 297.68 297.68 297.68 +2.03 43 725 +33
Sep14 130801 297.06 297.06 297.06 297.06 +1.91 58 392 +24
Oct14 130801 296.37 296.37 296.37 296.37 +1.87 28 276 -4
Total Volume and Open Interest 90,047 273,339 -3,990
Gasoline(NYMEX)
Sep13 130801 299.63 304.56 298.26 302.84 +3.21 37,441 117,577 +1,360
Oct13 130801 284.63 288.74 283.42 288.29 +3.66 16,633 36,800 +655
Nov13 130801 279.91 283.63 279.28 283.54 +3.75 8,385 35,007 +200
Dec13 130801 276.54 280.10 275.38 279.98 +3.67 4,716 28,545 -87
Jan14 130801 274.10 278.07 274.10 277.99 +3.55 2,103 18,377 +181
Feb14 130801 276.43 277.33 275.29 277.33 +3.41 949 5,747 +99
Mar14 130801 277.64 277.99 276.22 277.99 +3.18 547 7,948 +132
Apr14 130801 291.64 292.40 290.50 292.40 +3.01 120 4,446 -10
May14 130801 289.46 290.76 289.36 290.76 +2.80 83 2,664 +9
Jun14 130801 286.86 287.95 286.53 287.95 +2.74 62 2,543 -15
Total Volume and Open Interest 96,438 268,411 -3,405
e-miNY RBOB Gasoline(NYM)
Sep13 130801 302.80 302.84 302.80 302.80 +3.20      
Oct13 130801 288.30 288.30 288.29 288.30 +3.70      
Nov13 130801 283.50 283.54 283.50 283.50 +3.70      
Dec13 130801 280.00 280.00 279.98 280.00 +3.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep13 130801 3.452 3.454 3.341 3.387 -0.059 91,376 295,643 -3,954
Oct13 130801 3.477 3.479 3.370 3.415 -0.056 43,205 175,616 +1,088
Nov13 130801 3.573 3.582 3.479 3.524 -0.049 23,438 102,048 +1,669
Dec13 130801 3.752 3.762 3.664 3.707 -0.045 13,617 58,645 -715
Jan14 130801 3.836 3.851 3.757 3.798 -0.041 20,870 158,769 +2,517
Feb14 130801 3.840 3.856 3.763 3.803 -0.041 2,946 33,098 +68
Mar14 130801 3.798 3.822 3.737 3.774 -0.039 5,345 93,248 +631
Apr14 130801 3.753 3.771 3.686 3.725 -0.034 7,153 118,886 -582
May14 130801 3.776 3.785 3.710 3.743 -0.032 1,960 27,194 -1,499
Jun14 130801 3.805 3.805 3.745 3.776 -0.033 255 22,425 +43
Jul14 130801 3.836 3.836 3.775 3.810 -0.033 1,757 17,265 +154
Aug14 130801 3.856 3.856 3.790 3.828 -0.033 178 16,544 -42
Sep14 130801 3.857 3.857 3.796 3.831 -0.033 228 17,714 +51
Oct14 130801 3.885 3.885 3.820 3.855 -0.031 3,529 70,848 +1,069
Nov14 130801 3.967 3.977 3.920 3.939 -0.028 368 22,518 +147
Dec14 130801 4.130 4.130 4.070 4.104 -0.026 156 38,514 +41
Total Volume and Open Interest 217,595 1,368,913 +866
Brent Crude Oil(ICE)
Sep13 130801 107.81 109.64 107.52 109.54 +1.84 159,996 250,622 -15,243
Oct13 130801 106.91 108.74 106.73 108.66 +1.75 86,000 232,611 +1,393
Nov13 130801 106.47 108.00 106.11 107.97 +1.65 46,467 107,250 +4,833
Dec13 130801 105.89 107.35 105.56 107.29 +1.54 63,169 198,469 -5,072
Jan14 130801 105.37 106.67 105.02 106.65 +1.44 10,726 66,547 +2,275
Feb14 130801 104.82 106.04 104.50 106.01 +1.34 3,466 34,754 +581
Mar14 130801 104.28 105.38 103.95 105.38 +1.23 4,371 47,716 +50
Apr14 130801 103.79 104.80 103.45 104.79 +1.12 1,808 45,116 +112
May14 130801 103.32 104.24 103.13 104.23 +1.02 1,250 19,917 -94
Jun14 130801 102.78 103.79 102.49 103.67 +0.92 11,065 91,865 +1,690
Jul14 130801 103.19 103.19 103.19 103.19 +0.85 584 18,788 +131
Aug14 130801 102.68 102.68 102.68 102.68 +0.78 423 22,354 -33
Sep14 130801 101.10 102.13 101.10 102.13 +0.71 765 27,102 +15
Oct14 130801 101.60 101.60 101.60 101.60 +0.65 437 21,908 -38
Total Volume and Open Interest 417,804 1,520,713 -7,547
Gas Oil(ICE)
Aug13 130801 918.75 932.00 914.75 927.00 +16.50 29,732 56,052 -5,025
Sep13 130801 919.00 933.50 916.50 928.75 +16.00 61,266 152,384 +372
Oct13 130801 920.00 932.25 916.25 928.00 +15.25 31,104 64,570 +4,575
Nov13 130801 917.00 928.50 913.75 924.75 +14.25 17,387 37,452 -566
Dec13 130801 913.50 924.50 910.25 920.50 +13.25 21,499 71,796 -3,258
Jan14 130801 910.50 920.75 907.50 917.25 +12.50 3,690 32,338 -5
Feb14 130801 906.75 916.25 903.75 912.75 +11.50 2,788 28,420 -658
Mar14 130801 901.75 911.00 898.75 907.25 +10.75 2,307 18,329 -135
Apr14 130801 896.75 905.25 893.75 902.00 +10.25 1,236 12,298 +75
May14 130801 892.00 899.00 890.50 897.00 +10.00 905 10,546 -187
Total Volume and Open Interest 176,095 577,433 -4,655
Ethanol(CBOT)
Aug13 130801 2.328 2.328 2.281 2.289 -0.005 151 221 -93
Sep13 130801 2.190 2.206 2.166 2.185 +0.002 371 2,173 -94
Oct13 130801 1.947 1.957 1.914 1.928 -0.025 225 1,902 +59
Nov13 130801 1.825 1.854 1.791 1.808 -0.027 55 1,048 -13
Dec13 130801 1.775 1.791 1.745 1.755 -0.030 48 1,859 +9
Jan14 130801 1.730 1.730 1.729 1.729 -0.030 5 722 +1
Feb14 130801 1.730 1.731 1.730 1.731 -0.030 0 255 +0
Mar14 130801 1.745 1.745 1.745 1.745 -0.030 5 180 +5
Total Volume and Open Interest 860 8,413 -126
WTI Crude Oil(ICE)
Sep13 130801 105.32 108.06 105.32 107.89 +2.86 59,023 78,533 -1,732
Oct13 130801 104.72 107.02 104.53 106.93 +2.71 32,719 49,998 +494
Nov13 130801 103.43 105.35 103.18 105.32 +2.38 21,570 37,474 +3,678
Dec13 130801 102.02 103.72 101.75 103.71 +2.06 27,776 128,993 +2,702
Jan14 130801 100.55 102.15 100.55 102.13 +1.81 7,897 21,076 +50
Feb14 130801 99.82 100.71 99.82 100.71 +1.57 3,949 7,105 +398
Mar14 130801 98.43 99.54 98.43 99.54 +1.37 4,151 26,963 +232
Apr14 130801 98.16 98.44 98.16 98.44 +1.20 1,840 8,606 +423
May14 130801 97.32 97.58 97.27 97.58 +1.08 770 5,429 -33
Jun14 130801 95.98 96.84 95.83 96.83 +1.00 4,186 45,383 +330
Jul14 130801 95.99 95.99 95.99 95.99 +0.90 176 5,362 -4
Aug14 130801 95.17 95.17 95.17 95.17 +0.76 63 3,543 -1
Sep14 130801 94.54 94.54 94.54 94.54 +0.64 134 11,113 +28
Oct14 130801 93.98 93.98 93.98 93.98 +0.53 7 5,516 -5
Nov14 130801 93.52 93.52 93.52 93.52 +0.45 3 10,345 +0
Dec14 130801 92.81 93.08 92.54 93.08 +0.38 5,928 91,052 +724
Total Volume and Open Interest 172,300 622,471 +6,715
US Dollar Index(ICE)
Sep13 130801 81.760 82.495 81.690 82.427 +0.887 34,457 62,933 +771
Dec13 130801 82.175 82.675 82.175 82.658 +0.888 106 576 +9
Mar14 130801 82.887 82.887 82.887 82.887 +0.887 0 1 +0
Total Volume and Open Interest 34,563 63,511 +780
Australian Dollar(CME)
Sep13 130801 89.24 89.78 88.82 89.11 -0.67 127,177 197,225 +10,817
Dec13 130801 88.91 89.26 88.31 88.59 -0.67 2,214 970 +130
Mar14 130801 88.42 88.77 88.11 88.11 -0.66 2 74 +0
Total Volume and Open Interest 129,393 198,272 +10,947
British Pound(CME)
Sep13 130801 151.98 152.42 151.05 151.15 -1.27 95,561 145,016 +278
Dec13 130801 152.04 152.34 151.07 151.07 -1.27 90 651 -27
Mar14 130801 151.35 152.30 151.01 151.01 -1.29 0 375 +0
Total Volume and Open Interest 95,651 146,335 +251
Canadian Dollar(CME)
Sep13 130801 97.18 97.45 96.50 96.55 -0.90 61,872 103,856 -1,160
Dec13 130801 96.96 97.23 96.30 96.33 -0.90 326 5,807 -128
Mar14 130801 96.38 97.00 96.10 96.11 -0.89 34 947 +27
Jun14 130801 96.20 96.80 95.89 95.89 -0.91 4 311 +3
Total Volume and Open Interest 62,236 111,005 -1,258
Japanese Yen(CME)
Sep13 130801 102.22 102.42 100.41 100.51 -1.80 106,096 173,053 -1,729
Dec13 130801 102.27 102.39 100.57 100.57 -1.80 248 1,630 +68
Mar14 130801 100.66 102.46 100.66 100.66 -1.80 8 149 +6
Total Volume and Open Interest 106,352 174,872 -1,655
Swiss Franc(CME)
Sep13 130801 108.01 108.32 106.73 106.81 -1.51 23,311 33,985 +94
Dec13 130801 108.00 108.42 106.90 106.91 -1.51 30 111 -1
Mar14 130801 107.03 108.54 107.03 107.03 -1.51      
Total Volume and Open Interest 23,341 34,099 +93
EuroFX(CME)
Sep13 130801 133.05 133.13 131.93 132.16 -1.23 183,935 219,010 +2,273
Dec13 130801 133.04 133.44 132.00 132.21 -1.23 422 3,833 +92
Mar14 130801 132.83 133.51 132.09 132.27 -1.24 0 84 +0
Total Volume and Open Interest 184,358 222,957 +2,365
Mexican Peso(CME)
Aug13 130801 777.75 782.75 777.75 777.75 -5.00 0 5 +0
Sep13 130801 781.50 782.75 774.25 775.75 -5.00 17,189 96,392 +671
Total Volume and Open Interest 17,193 97,135 +674
Brazilian Real(CME)
Sep13 130801 437.50 437.50 431.00 431.55 -4.65 1,123 8,025 -268
Oct13 130801 430.20 434.45 428.75 428.90 -4.80 1 157 +1
Nov13 130801 426.05 431.50 425.85 426.05 -4.65 0 9,232 +0
Dec13 130801 423.45 428.15 423.45 423.45 -4.70 0 1 +0
Total Volume and Open Interest 1,809 26,510 -681
30-Year T-Bonds(CBOT)
Sep13 130801 134~060 134~070 132~000 132~010 -2~010 182,083 568,652 +155
Dec13 130801 132~260 132~260 130~170 130~190 -1~290 178 1,320 +150
Mar14 130801 130~170 132~140 130~170 130~170 -1~290      
Total Volume and Open Interest 182,261 569,972 +305
10-Year T-Notes(CBOT)
Sep13 130801 126~160 126~175 125~115 125~120 -1~020 740,638 2,273,017 +32,206
Dec13 130801 125~160 125~165 124~115 124~120 -1~040 5,134 39,014 +1,832
Mar14 130801 124~120 125~160 124~120 124~120 -1~040      
Total Volume and Open Interest 745,772 2,312,031 +34,038
5-Year T-Notes(CBOT)
Sep13 130801 121~124 121~134 120~270 120~270 -0~166 386,085 1,608,529 -18
Dec13 130801 120~096 120~162 119~300 119~300 -0~182 1,071 8,803 +232
Total Volume and Open Interest 387,156 1,617,332 +214
2 Year T-Notes(CBOT)
Sep13 130801 110~050 110~052 110~032 110~034 -0~014 131,458 823,309 -6,665
Dec13 130801 109~310 110~004 109~304 109~304 -0~020 27 1,619 +2
Mar14 130801 109~304 110~004 109~304 109~304 -0~020      
Total Volume and Open Interest 131,485 824,928 -6,663
Eurodollars(CME)
Sep13 130801 99.720 99.725 99.715 99.720 unch 78,905 815,135 -2,735
Dec13 130801 99.675 99.685 99.670 99.675 -0.005 199,459 848,866 +10,204
Mar14 130801 99.630 99.635 99.615 99.620 -0.010 146,526 775,885 +10,628
Jun14 130801 99.570 99.580 99.550 99.555 -0.015 91,205 726,396 +3,725
Sep14 130801 99.495 99.505 99.465 99.470 -0.025 89,107 697,105 +76
Dec14 130801 99.405 99.415 99.360 99.365 -0.040 92,534 727,982 +9,856
Mar15 130801 99.280 99.290 99.215 99.220 -0.060 87,511 560,676 +1,708
Jun15 130801 99.115 99.130 99.030 99.035 -0.075 87,716 747,102 +9,210
Sep15 130801 98.895 98.915 98.800 98.800 -0.095 81,663 509,143 +5,219
Dec15 130801 98.640 98.665 98.525 98.530 -0.115 93,731 576,931 +21,493
Mar16 130801 98.365 98.385 98.235 98.235 -0.130 53,806 387,918 +2,788
Jun16 130801 98.085 98.105 97.935 97.940 -0.140 40,112 281,511 +909
Sep16 130801 97.805 97.825 97.645 97.650 -0.150 32,730 235,751 -386
Dec16 130801 97.545 97.560 97.370 97.375 -0.160 30,074 165,805 +1,035
Mar17 130801 97.310 97.320 97.125 97.130 -0.165 22,487 220,773 -697
Jun17 130801 97.070 97.080 96.885 96.885 -0.170 21,534 150,376 -771
Sep17 130801 96.855 96.865 96.665 96.665 -0.175 12,785 105,618 +450
Dec17 130801 96.650 96.655 96.455 96.455 -0.175 12,216 104,210 -692
Total Volume and Open Interest 1,299,267 8,888,297 +71,740
Ultra T-Bond(CBOT)
Sep13 130801 144~07 144~08 141~04 141~06 -3~02 35,104 376,119 +164
Dec13 130801 140~14 142~24 139~22 139~22 -3~02 0 2 +0
Mar14 130801 139~22 142~24 139~22 139~22 -3~02      
Total Volume and Open Interest 35,104 376,121 +164
30 Day Federal Funds(CBOT)
Aug13 130801 99.905 99.905 99.900 99.900 unch 234 34,576 +71
Sep13 130801 99.895 99.900 99.895 99.895 unch 504 26,998 +398
Oct13 130801 99.890 99.895 99.885 99.885 unch 55 14,636 +4
Nov13 130801 99.885 99.885 99.880 99.880 unch 51 17,819 -9
Dec13 130801 99.880 99.880 99.875 99.875 unch 119 19,508 +23
Jan14 130801 99.875 99.875 99.870 99.870 unch 105 20,821 -78
Total Volume and Open Interest 5,488 310,357 -389
3-Mth Euro-Yen(CME)
Sep13 130801 99.770 99.770 99.770 99.770 unch      
Dec13 130801 99.770 99.770 99.770 99.770 unch      
Mar14 130801 99.753 99.753 99.753 99.753 unch      
Jun14 130801 99.753 99.753 99.753 99.753 unch      
Sep14 130801 99.760 99.760 99.760 99.760 unch      
Dec14 130801 99.755 99.755 99.755 99.755 unch      
Mar15 130801 99.635 99.635 99.635 99.635 unch      
Jun15 130801 99.495 99.495 99.495 99.495 unch      
Sep15 130801 99.355 99.355 99.355 99.355 unch      
Dec15 130801 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130801 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130801 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130801 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130801 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130801 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130801 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130801 99.64 99.64 99.64 99.64 unch      
Jun15 130801 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130801 143.62 143.65 143.42 143.56 -0.04 1,829 16,074 -841
Dec13 130801 142.51 142.51 142.51 142.51 -0.03 0 1 +0
Mar14 130801 141.94 141.94 141.94 141.94 -0.05      
Total Volume and Open Interest 1,829 16,075 -841
Euro-Bund(EUREX)
Sep13 130801 142.67 143.29 142.25 142.39 +0.02 455,172 1,009,766 +19,591
Dec13 130801 140.83 141.22 140.32 140.43 +0.01 74 1,455 +65
Mar14 130801 141.19 141.19 141.19 141.19 +0.02      
Total Volume and Open Interest 455,246 1,011,221 +19,656
Euro-Bobl(EUREX)
Sep13 130801 125.90 126.24 125.64 125.75 -0.07 283,837 865,249 +1,369
Dec13 130801 124.25 124.41 123.99 124.03 -0.07 0 2,179 +0
Mar14 130801 124.03 124.03 124.03 124.03 -0.07      
Total Volume and Open Interest 283,837 867,428 +1,369
3-Mth Euribor(EUREX)
Sep13 130801 99.765 99.765 99.760 99.760 +0.005 5 2,462 +5
Dec13 130801 99.705 99.705 99.705 99.705 unch 0 1,802 +0
Mar14 130801 99.635 99.635 99.635 99.635 -0.005 1 1,117 +0
Total Volume and Open Interest 203 21,630 +118
Long Gilt(LIFFE)
Sep13 130801 113~03 113~14 112~01 112~04 -0~18 181,351 282,457 +4,778
Dec13 130801 111~30 111~30 111~08 111~08 -0~18      
Total Volume and Open Interest 181,351 282,457 +4,778
3-Mth Short Sterling(LIFFE)
Sep13 130801 99.52 99.53 99.48 99.49 -0.02 50,400 273,259 +1,706
Dec13 130801 99.49 99.50 99.46 99.47 -0.01 50,762 331,033 +6,613
Mar14 130801 99.46 99.47 99.42 99.43 -0.01 52,711 291,364 +5,752
Jun14 130801 99.42 99.44 99.39 99.40 -0.01 47,581 261,317 +2,689
Sep14 130801 99.38 99.41 99.35 99.36 -0.01 48,772 247,549 +5,125
Dec14 130801 99.33 99.36 99.30 99.32 unch 68,252 252,542 +5,414
Total Volume and Open Interest 567,077 2,494,800 +20,999
3-Mth Euribor(LIFFE)
Sep13 130801 99.760 99.770 99.750 99.760 +0.005 48,621 436,663 +2,888
Dec13 130801 99.720 99.735 99.690 99.705 unch 73,479 593,336 +3,687
Mar14 130801 99.645 99.680 99.615 99.635 -0.005 67,872 418,406 +406
Total Volume and Open Interest 830,165 3,900,859 +14,161
3-Mth Aus T-Bills(SFE)
Sep13 130801 97.47 97.49 97.46 97.48 unch 20,521 185,752 -8,482
Dec13 130801 97.60 97.64 97.59 97.62 +0.01 39,378 240,105 +3,321
Mar14 130801 97.62 97.66 97.60 97.64 unch 39,133 171,779 +8,349
Jun14 130801 97.55 97.59 97.52 97.57 unch 30,494 113,321 +3,221
Sep14 130801 97.40 97.46 97.37 97.43 unch 10,150 82,277 +1,025
Dec14 130801 97.23 97.30 97.21 97.26 unch 10,119 76,172 +238
Mar15 130801 97.06 97.11 97.02 97.08 -0.01 3,702 46,654 -945
Jun15 130801 96.91 96.94 96.86 96.91 -0.01 793 15,748 +196
Sep15 130801 96.77 96.77 96.75 96.75 -0.01 101 1,198 -13
Dec15 130801 96.64 96.64 96.60 96.60 unch 127 735 +127
Total Volume and Open Interest 154,518 933,956 +7,037
10-Year Aus T-Bonds(SFE)
Sep13 130801 96.25 96.34 96.19 96.33 +0.06 78,108 442,615 -1,957
Dec13 130801 96.33 96.33 96.33 96.33 +0.06      
Total Volume and Open Interest 78,108 442,615 -1,957
3-Year Aus T-Bonds(SFE)
Sep13 130801 97.40 97.47 97.34 97.45 +0.03 183,253 570,953 +20,021
Dec13 130801 97.45 97.45 97.45 97.45 +0.03      
Total Volume and Open Interest 183,253 570,953 +20,021
Gold(CMX)
Aug13 130801 1323.0 1328.5 1306.9 1311.0 -1.4 44,769 6,300 -13,158
Oct13 130801 1324.0 1330.1 1306.6 1310.8 -1.8 7,363 33,067 -269
Dec13 130801 1323.4 1330.7 1306.6 1311.2 -1.8 126,109 244,296 +11,079
Feb14 130801 1325.2 1329.6 1309.2 1312.3 -1.8 975 28,246 +213
Apr14 130801 1332.0 1332.0 1310.0 1313.4 -1.8 165 19,747 +74
Jun14 130801 1324.5 1324.5 1313.0 1314.6 -1.9 283 13,312 +48
Aug14 130801 1322.7 1322.7 1316.0 1316.0 -1.9 77 3,589 +2
Oct14 130801 1315.3 1317.6 1315.0 1317.6 -1.8 0 801 +0
Dec14 130801 1330.0 1332.3 1318.5 1319.0 -1.8 789 13,536 +30
Feb15 130801 1320.7 1320.7 1320.7 1320.7 -1.7 0 11 +0
Apr15 130801 1322.4 1322.4 1322.4 1322.4 -1.7      
Jun15 130801 1324.3 1324.3 1324.3 1324.3 -1.6 40 9,500 +0
Total Volume and Open Interest 183,204 397,035 -1,777
Silver(CMX)
Sep13 130801 1980.5 1995.5 1951.0 1962.4 -0.4 29,689 73,320 -24
Dec13 130801 1986.0 2000.0 1960.5 1967.2 -0.3 2,896 33,049 +593
Mar14 130801 1971.0 1998.5 1971.0 1972.1 -0.1 371 3,548 +141
May14 130801 1991.0 1991.0 1975.2 1975.2 -0.2 48 3,294 +25
Jul14 130801 1978.1 1978.1 1978.1 1978.1 -0.2 25 3,010 +19
Sep14 130801 1979.0 1981.1 1979.0 1981.1 -0.1 0 1,063 +0
Dec14 130801 1985.3 1985.3 1985.3 1985.3 -0.2 108 6,762 +58
Total Volume and Open Interest 33,244 132,831 +755
Platinum(NYMEX)
Oct13 130801 1436.9 1445.9 1433.8 1443.8 +14.5 5,256 59,268 -34
Jan14 130801 1438.9 1445.9 1435.8 1445.9 +14.5 136 4,527 +104
Apr14 130801 1449.6 1449.7 1447.6 1447.6 +14.5 0 13 +0
Jul14 130801 1447.6 1447.6 1447.6 1447.6 +14.5      
Total Volume and Open Interest 5,392 63,811 +70
Palladium(NYMEX)
Sep13 130801 728.55 738.00 726.60 731.85 +5.50 3,408 34,340 -169
Dec13 130801 733.00 738.85 731.75 733.75 +5.50 281 3,269 +136
Mar14 130801 734.85 734.85 734.85 734.85 +5.50 2 149 +1
Total Volume and Open Interest 3,697 37,791 -28
Copper(CMX)
Sep13 130801 311.85 318.75 310.20 316.60 +4.75 48,829 104,149 +1,816
Dec13 130801 313.45 320.20 311.80 318.15 +4.70 4,910 35,799 +1,516
Mar14 130801 314.85 321.30 313.90 319.40 +4.65 700 11,663 +370
May14 130801 321.15 321.15 320.30 320.30 +4.60 110 1,705 +10
Jul14 130801 321.80 322.40 321.15 321.30 +4.65 19 1,073 -6
Total Volume and Open Interest 55,299 166,158 +3,714
DJIA Index(CBOT)
Sep13 130801 15480 15590 15480 15550 +117 70 11,953 +4
Dec13 130801 15472 15472 15355 15472 +117 0 2 +0
Mar14 130801 15377 15377 15260 15377 +117      
Jun14 130801 15308 15308 15191 15308 +117      
Total Volume and Open Interest 70 11,955 +4
E-mini DJIA Index(CBOT)
Sep13 130801 15477 15595 15472 15550 +117 118,301 122,205 +516
Dec13 130801 15464 15510 15453 15472 +117 19 244 +12
Mar14 130801 15377 15377 15377 15377 +117 0 3 +0
Jun14 130801 15308 15308 15308 15308 +117 0 1 +0
Total Volume and Open Interest 118,320 122,453 +528
S & P 500(CME)
Sep13 130801 1685.50 1703.30 1684.70 1700.20 +19.70 3,893 159,348 +803
Dec13 130801 1695.80 1697.20 1692.20 1693.90 +19.70 103 3,319 +74
Mar14 130801 1686.00 1690.80 1685.80 1687.50 +19.70 0 23 +0
Jun14 130801 1680.80 1684.10 1680.80 1680.80 +19.70      
Total Volume and Open Interest 3,996 162,690 +877
S & P 500 E-Mini(Globex)
Sep13 130801 1685.50 1703.75 1684.50 1700.25 +19.75 1,318,504 2,799,466 +5,588
Dec13 130801 1678.50 1697.25 1678.50 1694.00 +19.75 2,691 38,965 +1,025
Total Volume and Open Interest 1,321,237 2,840,740 +6,620
NASDAQ 100(CME)
Sep13 130801 3092.00 3125.00 3092.00 3112.80 +29.80 288 9,717 -14
Dec13 130801 3106.00 3115.00 3106.00 3106.00 +30.00      
Mar14 130801 3099.80 3099.80 3069.80 3099.80 +30.00      
Total Volume and Open Interest 288 9,717 -14
NASDAQ 100 E-Mini(Globex)
Sep13 130801 3088.80 3123.50 3088.80 3112.80 +29.80 237,285 397,799 +12,705
Dec13 130801 3094.00 3111.00 3094.00 3106.00 +30.00 9 1,024 +2
Total Volume and Open Interest 237,294 398,917 +12,707
S & P Midcap 400(CME)
Sep13 130801 1248.00 1265.00 1248.00 1254.70 +25.20 185 1,475 +0
Dec13 130801 1252.70 1252.70 1227.50 1252.70 +25.20      
Mar14 130801 1250.70 1250.70 1225.50 1250.70 +25.20      
Total Volume and Open Interest 185 1,475 +0
Volatility Index(CBOE)
Aug13 130801 13.70 13.75 13.45 13.60 -0.30 52,499 156,208 -4,727
Sep13 130801 15.20 15.20 14.90 15.05 -0.35 31,665 82,495 +3,746
Oct13 130801 16.15 16.15 15.90 16.05 -0.30 8,654 34,714 +327
Nov13 130801 16.90 16.90 16.65 16.80 -0.25 6,602 32,066 +575
Total Volume and Open Interest 109,437 363,493 +1,574
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130801 13640 14285 13620 14220 +540 13,063 58,008 -2,438
Dec13 130801 13945 14310 13770 14310 +540 3 83 +0
Total Volume and Open Interest 13,067 58,093 -2,439
Nikkei 225(SGX)
Sep13 130801 13625 14055 13510 14030 +400 117,505 246,309 -46
Dec13 130801 13700 13980 13700 13965 +405 4 32,479 -3
Mar14 130801 13955 13955 13955 13955 +405 0 27 +0
Total Volume and Open Interest 118,653 317,293 +506
CAC 40(EURONEXT)
Aug13 130801 4001.0 4066.5 3993.0 4040.5 +50.0 93,999 307,719 +5,526
Sep13 130801 3998.5 4064.5 3994.0 4041.0 +50.5 3,078 25,784 +35
Oct13 130801 4035.0 4035.0 4035.0 4035.0 +50.0      
Total Volume and Open Interest 97,077 333,544 +5,561
Hang Seng Index(HKFE)
Aug13 130801 21950 22140 21933 22001 +137 61,608 98,781 +7,497
Sep13 130801 21780 22040 21780 21922 +140 272 6,037 +3
Total Volume and Open Interest 77,147 134,776 +186
DAX(EUREX)
Sep13 130801 8322.0 8462.0 8310.5 8398.0 +148.5 82,627 162,050 +662
Dec13 130801 8322.0 8469.5 8321.0 8403.5 +147.0 1,263 3,443 -518
Mar14 130801 8340.5 8470.5 8340.5 8416.5 +147.5 19 167 +2
Total Volume and Open Interest 83,909 165,660 +146
FT-SE 100(EURONEXT)
Sep13 130801 6576.50 6669.50 6565.00 6625.50 +62.00 131,660 674,678 +1,610
Dec13 130801 6585.00 6608.00 6553.00 6599.50 +62.00 53 4,515 +0
Mar14 130801 6549.50 6549.50 6549.50 6549.50 +62.50 0 169 +0
Total Volume and Open Interest 131,713 679,362 +1,610
SPI 200(SFE)
Sep13 130801 5012.0 5052.0 4984.0 5007.0 -3.0 32,277 262,171 +6,403
Dec13 130801 5026.0 5047.0 4988.0 5006.0 -3.0 81 3,470 -93
Mar14 130801 4965.0 4965.0 4965.0 4965.0 -5.0 0 2,949 -9
Total Volume and Open Interest 32,415 270,948 +6,293
FTSE MIB(ISE)
Sep13 130801 16590.00 16830.00 16565.00 16807.00 +302.00 19,105 37,873 +3,423
Dec13 130801 16515.00 16730.00 16515.00 16712.00 +297.00 43 364 +7
Mar14 130801 16685.00 16685.00 16685.00 16685.00 +287.00      
Total Volume and Open Interest 19,148 38,237 +3,430
KOSPI 200(KFE)
Sep13 130801 248.65 250.75 247.05 249.70 +1.30 120,073 109,414 -1,724
Dec13 130801 248.50 252.10 248.50 251.30 +1.55 88 2,645 +30
Mar14 130801 249.50 249.50 249.50 249.50 +0.50 0 497 +0
Total Volume and Open Interest 120,161 112,791 -1,694
GSCI(CME)
Aug13 130801 645.00 647.25 645.00 647.25 +7.75 152 9,770 -4
Sep13 130801 641.00 642.50 641.00 642.50 +7.00 0 375 +0
Oct13 130801 638.75 638.75 638.75 638.75 +5.75      
Total Volume and Open Interest 152 10,145 -4
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!!!