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 Fri August 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130802 1358.00 1370.00 1328.50 1331.00 -26.75 4,285 5,552 -1,463
Sep13 130802 1236.00 1247.75 1207.75 1212.75 -21.50 10,650 34,672 -670
Nov13 130802 1194.00 1208.00 1176.25 1181.50 -11.00 80,185 315,694 +2,416
Jan14 130802 1198.50 1213.25 1181.75 1187.25 -10.75 7,810 52,078 +951
Mar14 130802 1201.75 1215.75 1184.75 1190.00 -10.75 6,779 28,022 -40
May14 130802 1202.25 1215.00 1186.00 1190.50 -10.25 3,394 27,638 +502
Jul14 130802 1207.50 1219.75 1190.00 1194.75 -10.75 1,434 12,668 -133
Aug14 130802 1190.00 1195.75 1183.75 1185.75 -10.00 20 109 +4
Sep14 130802 1172.75 1181.50 1172.75 1172.75 -8.75 11 37 +5
Nov14 130802 1179.25 1193.50 1163.25 1167.25 -11.75 885 14,922 +6
Jan15 130802 1185.00 1185.00 1171.00 1171.00 -11.75 1 48 +0
Mar15 130802 1167.25 1179.00 1167.25 1167.25 -11.75 0 4 +0
May15 130802 1162.00 1173.75 1162.00 1162.00 -11.75 0 1 +0
Jul15 130802 1169.50 1177.00 1169.50 1169.50 -7.50 0 34 +0
Total Volume and Open Interest 115,459 491,835 +1,581
Soybean Meal(CBOT)
Aug13 130802 425.50 440.40 389.00 412.10 -13.30 3,971 5,465 -1,869
Sep13 130802 399.70 403.60 385.00 385.20 -12.50 11,539 47,149 -1,801
Oct13 130802 363.10 369.10 356.00 357.20 -5.60 2,783 20,503 -225
Dec13 130802 359.20 365.60 353.50 354.20 -5.00 25,438 148,158 -1,347
Jan14 130802 360.80 366.20 354.60 355.10 -5.00 994 11,724 +196
Mar14 130802 360.80 366.50 354.90 355.60 -4.50 1,488 12,152 +292
May14 130802 360.70 365.50 354.60 355.20 -4.60 659 6,803 -13
Jul14 130802 362.20 367.10 356.00 356.60 -4.70 218 4,176 +74
Aug14 130802 363.30 365.00 355.00 355.00 -4.70 52 250 +4
Sep14 130802 361.20 362.80 351.90 352.50 -3.70 43 201 +24
Total Volume and Open Interest 47,290 257,613 -4,635
Soybean Oil(CBOT)
Aug13 130802 42.50 42.81 42.11 42.38 -0.11 8,488 8,210 -1,816
Sep13 130802 42.75 42.92 42.22 42.49 -0.11 22,472 62,211 -2,096
Oct13 130802 42.74 43.01 42.31 42.60 -0.08 4,826 20,340 +390
Dec13 130802 43.04 43.25 42.49 42.82 -0.10 40,437 181,050 +3,076
Jan14 130802 43.13 43.38 42.62 42.95 -0.11 1,839 25,568 -111
Mar14 130802 43.31 43.63 42.85 43.18 -0.13 1,881 13,617 +36
May14 130802 43.48 43.83 43.10 43.39 -0.11 809 7,381 -48
Jul14 130802 43.72 43.99 43.24 43.60 -0.07 678 9,050 +70
Aug14 130802 43.81 43.90 43.43 43.65 -0.08 48 1,437 -8
Sep14 130802 43.91 43.97 43.47 43.70 -0.07 74 969 +3
Total Volume and Open Interest 81,695 333,689 -441
Canola(WCE)
Nov13 130802 488.2 499.0 487.6 493.6 +4.2 8,525 98,198 -172
Jan14 130802 491.8 503.4 491.2 497.4 +4.3 1,865 18,991 -71
Mar14 130802 496.2 507.7 495.6 502.2 +4.7 147 5,247 -34
May14 130802 498.7 507.1 498.7 504.9 +4.4 52 687 +10
Jul14 130802 499.9 509.7 499.9 507.5 +4.1 17 307 +12
Total Volume and Open Interest 10,610 123,623 -255
Corn(CBOT)
Sep13 130802 487.50 489.25 475.25 476.00 -11.50 76,256 326,719 -17,704
Dec13 130802 467.00 469.75 462.50 463.75 -3.25 120,542 590,216 +13,373
Mar14 130802 480.00 482.25 475.25 476.50 -3.25 15,780 98,198 +3,375
May14 130802 487.75 489.75 483.00 484.25 -3.25 4,251 27,098 +13
Jul14 130802 493.25 496.00 489.00 490.25 -3.00 8,420 40,183 -1,699
Sep14 130802 495.00 497.00 491.00 492.25 -2.25 2,634 7,508 -1,483
Dec14 130802 498.25 500.00 493.25 494.50 -3.50 3,721 67,972 -34
Mar15 130802 506.75 508.50 503.50 504.00 -3.50 56 1,877 +1
May15 130802 514.00 514.00 509.00 509.25 -3.50 83 105 -27
Jul15 130802 513.75 517.25 513.75 513.75 -3.50 42 627 +4
Total Volume and Open Interest 231,907 1,164,884 -4,155
Wheat(CBOT)
Sep13 130802 657.50 667.50 656.25 660.50 +2.50 70,063 174,814 -5,003
Dec13 130802 670.00 679.75 669.00 673.00 +2.50 61,412 158,968 +5,766
Mar14 130802 679.75 690.00 679.50 682.50 +1.50 13,221 34,116 -252
May14 130802 686.50 694.50 686.50 687.50 +0.50 587 5,153 -286
Jul14 130802 683.50 688.25 680.75 682.00 -0.75 1,358 22,037 -38
Sep14 130802 688.25 693.25 686.25 687.25 -1.75 249 699 +107
Total Volume and Open Interest 147,828 405,481 +462
Wheat(KCBT)
Sep13 130802 706.00 714.50 704.75 706.75 unch 14,687 77,760 -21
Dec13 130802 717.75 726.00 715.75 718.75 +0.75 8,157 44,302 +1,475
Mar14 130802 726.50 734.00 725.00 726.75 +1.00 805 8,619 +167
May14 130802 726.50 735.25 726.00 726.75 unch 134 2,168 +32
Jul14 130802 712.50 718.25 708.50 709.75 -4.00 367 6,572 -24
Sep14 130802 721.00 723.25 715.75 716.75 -1.75 3 209 +1
Total Volume and Open Interest 24,154 139,810 +1,628
Wheat(MGE)
Sep13 130802 741.25 748.00 740.50 741.25 -0.50 3,558 17,816 -194
Dec13 130802 750.75 756.25 749.00 750.00 -0.25 1,700 12,175 +383
Mar14 130802 762.00 768.00 761.50 762.00 +0.75 252 3,416 +7
May14 130802 767.75 774.25 767.75 769.50 +0.50 81 1,211 +17
Jul14 130802 777.00 781.00 774.50 775.50 -2.00 46 299 -21
Total Volume and Open Interest 5,670 35,411 +189
Oats(CBOT)
Sep13 130802 340.00 345.00 337.00 338.75 -1.00 479 1,079 -84
Dec13 130802 328.75 333.75 323.50 326.50 -3.00 818 7,178 +246
Mar14 130802 335.00 338.00 329.50 332.50 -2.00 38 761 -17
May14 130802 332.75 334.75 332.75 332.75 -2.00 0 1 +0
Total Volume and Open Interest 1,335 9,021 +145
Rough Rice(CBOT)
Sep13 130802 15.82 15.89 15.76 15.80 -0.05 701 6,883 -347
Nov13 130802 15.99 16.02 15.92 15.96 -0.06 469 3,721 +315
Jan14 130802 16.15 16.25 16.15 16.19 -0.06 7 259 -5
Mar14 130802 16.35 16.40 16.35 16.35 -0.05 0 9 +0
Total Volume and Open Interest 1,177 10,872 -37
Live Cattle(CME)
Aug13 130802 120.800 121.580 120.385 120.650 -0.150 7,611 24,422 -2,515
Oct13 130802 124.730 125.285 124.100 124.480 -0.020 14,830 136,829 +2,371
Dec13 130802 127.535 127.885 126.950 127.000 -0.350 6,790 67,967 +39
Feb14 130802 129.050 129.435 128.600 128.900 -0.100 4,159 32,748 +916
Apr14 130802 130.035 130.650 129.650 130.285 +0.235 1,556 16,050 +182
Jun14 130802 125.200 125.750 125.135 125.500 +0.070 411 6,091 +188
Total Volume and Open Interest 35,494 284,717 +1,232
Feeder Cattle(CME)
Aug13 130802 153.800 154.285 153.150 153.735 -0.015 1,377 9,883 -403
Sep13 130802 157.235 157.880 156.535 157.000 -0.250 1,334 10,581 +258
Oct13 130802 159.100 159.500 158.325 159.150 -0.135 719 5,905 +134
Nov13 130802 159.800 160.185 159.130 160.035 -0.215 445 3,770 +93
Jan14 130802 159.200 159.200 158.200 158.735 -0.090 164 2,424 +40
Mar14 130802 158.600 159.100 158.400 159.100 -0.100 59 809 +17
Apr14 130802 160.250 160.250 160.250 160.250 unch 49 419 +32
Total Volume and Open Interest 4,202 34,451 +209
Lean Hogs(CME)
Aug13 130802 98.535 99.450 98.500 99.250 +0.820 7,964 27,156 -377
Oct13 130802 83.900 84.480 83.800 83.950 +0.050 15,456 119,692 -29
Dec13 130802 80.850 81.350 80.700 80.800 -0.100 7,926 75,878 +1,097
Feb14 130802 83.035 83.580 82.750 83.330 +0.100 2,960 37,268 +99
Apr14 130802 83.900 84.330 83.830 84.230 +0.345 2,169 24,982 +188
May14 130802 87.480 87.850 87.450 87.850 -0.080 104 1,433 +72
Jun14 130802 89.800 90.230 89.700 90.180 +0.530 861 12,301 +84
Jul14 130802 88.500 88.750 88.250 88.550 +0.250 63 2,810 +1
Total Volume and Open Interest 37,562 302,526 +1,151
Class III Milk(CME)
Jul13 130801 17.00 17.00 17.00 17.00 -0.38 41 3,411 -9
Aug13 130802 17.86 17.92 17.80 17.89 +0.07 181 4,377 -11
Sep13 130802 18.52 18.57 18.37 18.42 -0.10 256 4,313 +110
Oct13 130802 18.48 18.52 18.34 18.41 -0.07 158 3,192 +55
Nov13 130802 17.75 17.82 17.73 17.75 -0.05 81 2,635 +39
Total Volume and Open Interest 1,064 20,697 -3,020
Cocoa(ICE)
Sep13 130802 2291 2309 2278 2291 -10 19,266 59,976 -4,301
Dec13 130802 2301 2319 2288 2301 -9 10,912 46,832 +3,191
Mar14 130802 2305 2323 2297 2309 -9 3,515 42,733 +652
May14 130802 2311 2326 2303 2316 -7 826 13,665 -174
Jul14 130802 2320 2330 2311 2323 -7 114 5,074 +3
Sep14 130802 2329 2331 2318 2331 -6 14 5,510 +0
Dec14 130802 2333 2336 2333 2336 -8 15 654 -6
Total Volume and Open Interest 34,671 176,154 -631
Coffee "C"(ICE)
Sep13 130802 116.00 118.50 115.80 118.25 +2.65 18,032 85,650 -2,255
Dec13 130802 118.65 121.20 118.65 121.05 +2.70 8,152 42,165 +2,022
Mar14 130802 122.10 123.90 121.80 123.80 +2.60 3,479 14,443 +233
May14 130802 124.05 125.80 123.90 125.65 +2.55 2,221 6,791 +101
Jul14 130802 126.00 127.80 125.85 127.65 +2.65 1,160 3,191 +212
Sep14 130802 127.50 129.65 127.50 129.50 +2.75 437 1,884 -8
Total Volume and Open Interest 33,758 157,332 +471
Orange Juice(ICE)
Sep13 130802 144.60 145.00 141.75 142.20 -2.40 1,133 12,536 -466
Nov13 130802 144.10 144.10 141.55 142.00 -2.90 467 6,144 +433
Jan14 130802 144.35 144.35 142.10 142.25 -2.90 72 1,236 +61
Mar14 130802 143.50 143.50 143.05 143.05 -2.90 5 828 +5
May14 130802 143.65 143.65 143.65 143.65 -2.80 0 65 +0
Jul14 130802 143.65 143.65 143.65 143.65 -2.80 0 20 +0
Total Volume and Open Interest 1,677 20,829 +33
Sugar #11(ICE)
Oct13 130802 16.82 16.88 16.72 16.79 -0.04 103,644 453,410 -4,849
Mar14 130802 17.36 17.45 17.28 17.38 +0.02 39,505 197,670 +2,305
May14 130802 17.22 17.32 17.18 17.28 +0.05 12,136 52,888 -724
Jul14 130802 17.13 17.24 17.06 17.22 +0.08 7,181 69,449 +1,178
Oct14 130802 17.35 17.46 17.28 17.44 +0.08 2,869 39,007 +642
Mar15 130802 17.80 17.90 17.73 17.88 +0.08 560 16,021 +233
May15 130802 17.72 17.85 17.70 17.83 +0.10 84 3,635 +1
Jul15 130802 17.66 17.78 17.66 17.76 +0.10 50 3,566 +1
Total Volume and Open Interest 166,057 843,754 -1,235
London Cocoa(LCE)
Sep13 130802 1569 1584 1555 1566 -9 4,995 48,442 -2,220
Dec13 130802 1560 1574 1544 1555 -11 5,510 69,103 +555
Mar14 130802 1547 1562 1532 1543 -13 2,202 66,557 -307
May14 130802 1548 1563 1534 1544 -12 1,043 17,137 +187
Jul14 130802 1550 1561 1536 1547 -11 1,142 7,430 +274
Sep14 130802 1550 1552 1541 1552 -11 10 3,383 +1
Dec14 130802 1559 1559 1559 1559 -10 3 1,972 +0
Total Volume and Open Interest 14,905 214,539 -1,510
London Sugar(LCE)
Oct13 130802 488.20 491.80 487.40 490.00 +1.70 3,182 32,325 +400
Dec13 130802 478.40 482.00 478.20 480.10 +1.10 863 14,033 +386
Mar14 130802 475.90 479.30 475.60 478.00 +1.10 592 10,184 +412
May14 130802 477.50 480.70 476.70 479.30 +1.20 598 5,015 +272
Aug14 130802 478.60 481.10 477.30 479.90 +1.10 396 2,415 +0
Total Volume and Open Interest 5,716 65,713 +1,476
Cotton(ICE)
Oct13 130802 85.55 85.73 85.08 85.32 -0.56 17 263 -12
Dec13 130802 85.46 85.48 84.75 84.98 -0.45 11,303 145,187 +884
Mar14 130802 83.32 83.58 82.85 83.17 -0.41 2,058 18,321 +503
May14 130802 82.27 82.94 82.27 82.76 -0.29 235 1,767 +20
Jul14 130802 82.28 82.60 82.18 82.38 -0.22 240 3,330 +39
Oct14 130802 78.26 78.26 78.26 78.26 -0.22      
Total Volume and Open Interest 13,861 170,806 +1,428
Lumber(CME)
Sep13 130802 310.3 310.3 303.9 307.4 -0.8 732 3,816 -240
Nov13 130802 310.5 313.3 307.0 310.6 -2.3 271 1,626 +70
Jan14 130802 322.6 323.0 320.0 323.0 +0.7 9 68 +6
Mar14 130802 329.0 333.5 329.0 329.0 -4.1 2 23 +0
Total Volume and Open Interest 1,014 5,540 -164
Crude Oil(NYM)
Sep13 130802 107.80 108.82 106.45 106.94 -0.95 299,127 356,127 -123
Oct13 130802 106.80 107.85 105.70 106.24 -0.69 88,746 149,477 +8,767
Nov13 130802 105.30 106.18 104.23 104.76 -0.56 40,858 98,585 +4,456
Dec13 130802 103.75 104.54 102.72 103.23 -0.48 62,391 198,684 +388
Jan14 130802 102.18 102.93 101.24 101.74 -0.39 16,049 60,080 -1,799
Feb14 130802 100.77 101.48 99.99 100.37 -0.34 10,006 41,066 -277
Mar14 130802 99.78 100.14 98.84 99.25 -0.29 11,360 66,254 +181
Apr14 130802 98.62 98.64 97.91 98.19 -0.25 2,546 35,295 +124
May14 130802 97.60 97.60 96.98 97.36 -0.22 1,912 39,333 +75
Jun14 130802 97.12 97.31 96.16 96.64 -0.19 13,063 113,628 -354
Jul14 130802 95.87 95.87 95.43 95.84 -0.15 1,925 38,734 +650
Aug14 130802 94.99 95.04 94.79 95.04 -0.13 1,124 26,945 +141
Sep14 130802 94.60 94.60 94.25 94.43 -0.11 2,587 41,197 +48
Oct14 130802 93.87 93.87 93.87 93.87 -0.11 347 28,673 -146
Nov14 130802 93.41 93.41 93.41 93.41 -0.11 423 25,308 +126
Dec14 130802 93.25 93.59 92.55 92.96 -0.12 20,111 227,922 +915
Total Volume and Open Interest 582,312 1,852,521 +14,698
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130802 107.850 108.750 106.450 106.950 -0.950 7,806 3,153 +522
Oct13 130802 106.825 107.750 105.725 106.250 -0.675 255 1,136 +63
Nov13 130802 105.675 105.675 104.425 104.750 -0.575 108 280 -11
Dec13 130802 103.775 103.850 102.900 103.225 -0.475 94 173 -7
Jan14 130802 101.450 101.750 101.450 101.750 -0.375 43 84 +16
Feb14 130802 100.375 100.375 100.375 100.375 -0.325 12 52 +12
Mar14 130802 99.250 99.250 99.250 99.250 -0.300 0 9 +0
Apr14 130802 98.200 98.200 98.200 98.200 -0.250 0 3 +0
May14 130802 97.350 97.350 97.350 97.350 -0.225      
Total Volume and Open Interest 8,318 5,016 +595
Heating Oil(NYM)
Sep13 130802 309.75 310.71 305.89 307.14 -2.52 63,811 90,967 +2,073
Oct13 130802 310.00 310.87 306.30 307.54 -2.27 20,082 33,889 +581
Nov13 130802 310.11 310.23 306.28 307.48 -2.07 11,542 25,297 +1,569
Dec13 130802 309.04 309.77 305.67 307.03 -1.83 16,752 44,531 -137
Jan14 130802 308.35 308.38 305.61 306.72 -1.65 4,140 18,384 +382
Feb14 130802 306.40 306.40 304.52 305.82 -1.55 2,391 9,301 +304
Mar14 130802 304.85 304.85 302.76 303.96 -1.48 2,313 8,584 +32
Apr14 130802 301.38 301.88 301.38 301.88 -1.38 502 11,550 +27
May14 130802 299.14 300.14 299.07 300.14 -1.32 410 2,211 -12
Jun14 130802 298.51 298.66 298.09 298.42 -1.31 2,506 16,612 +716
Jul14 130802 297.25 297.35 297.25 297.35 -1.23 77 1,208 +44
Aug14 130802 297.00 297.00 296.50 296.50 -1.18 33 731 +6
Sep14 130802 295.95 295.95 295.95 295.95 -1.11 26 405 +13
Oct14 130802 295.25 295.38 295.25 295.38 -0.99 24 281 +5
Total Volume and Open Interest 125,197 274,854 +1,515
Gasoline(NYMEX)
Sep13 130802 302.45 303.35 297.96 299.47 -3.37 48,515 116,540 -1,037
Oct13 130802 287.95 288.52 284.16 285.57 -2.72 22,411 38,046 +1,246
Nov13 130802 284.18 284.18 280.00 281.36 -2.18 13,733 35,853 +846
Dec13 130802 279.41 280.28 276.63 278.16 -1.82 12,832 29,763 +1,218
Jan14 130802 277.47 277.95 274.89 276.46 -1.53 4,617 18,859 +482
Feb14 130802 274.80 276.09 274.40 276.09 -1.24 1,887 6,120 +373
Mar14 130802 275.80 277.02 275.50 277.02 -0.97 1,354 8,223 +275
Apr14 130802 291.27 291.82 289.85 291.82 -0.58 614 4,437 -9
May14 130802 288.93 290.25 288.93 290.25 -0.51 307 2,742 +78
Jun14 130802 286.94 287.50 285.88 287.50 -0.45 362 2,671 +128
Total Volume and Open Interest 106,642 266,698 -1,713
e-miNY RBOB Gasoline(NYM)
Sep13 130802 302.80 302.80 299.47 299.50 -3.30      
Oct13 130802 285.60 285.60 285.57 285.60 -2.70      
Nov13 130802 281.40 281.40 281.36 281.40 -2.10      
Dec13 130802 278.20 278.20 278.16 278.20 -1.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep13 130802 3.386 3.407 3.330 3.347 -0.040 81,069 296,573 +930
Oct13 130802 3.410 3.434 3.358 3.375 -0.040 34,781 174,559 -1,057
Nov13 130802 3.510 3.540 3.468 3.482 -0.042 19,948 102,915 +867
Dec13 130802 3.690 3.718 3.657 3.668 -0.039 11,803 59,033 +388
Jan14 130802 3.782 3.808 3.747 3.758 -0.040 14,322 157,522 -1,247
Feb14 130802 3.790 3.808 3.750 3.763 -0.040 1,736 33,205 +107
Mar14 130802 3.776 3.781 3.727 3.734 -0.040 4,351 93,196 -52
Apr14 130802 3.708 3.729 3.681 3.684 -0.041 5,004 118,901 +15
May14 130802 3.737 3.746 3.703 3.703 -0.040 563 27,249 +55
Jun14 130802 3.773 3.779 3.735 3.735 -0.041 463 22,489 +64
Jul14 130802 3.811 3.811 3.769 3.769 -0.041 377 17,331 +66
Aug14 130802 3.821 3.826 3.785 3.787 -0.041 338 16,580 +36
Sep14 130802 3.830 3.830 3.790 3.790 -0.041 785 17,827 +113
Oct14 130802 3.848 3.854 3.810 3.814 -0.041 2,187 70,292 -556
Nov14 130802 3.938 3.938 3.900 3.901 -0.038 313 22,541 +23
Dec14 130802 4.102 4.106 4.064 4.067 -0.037 539 38,746 +232
Total Volume and Open Interest 179,366 1,368,981 +68
Brent Crude Oil(ICE)
Sep13 130802 109.52 110.09 108.38 108.95 -0.59 222,565 240,860 -9,762
Oct13 130802 108.58 109.17 107.54 108.10 -0.56 123,850 238,916 +6,305
Nov13 130802 107.98 108.42 106.88 107.45 -0.52 59,400 115,542 +8,292
Dec13 130802 107.18 107.72 106.24 106.81 -0.48 80,303 200,123 +1,654
Jan14 130802 106.53 107.03 105.63 106.21 -0.44 12,359 68,495 +1,948
Feb14 130802 105.89 106.34 105.02 105.62 -0.39 6,527 34,982 +228
Mar14 130802 105.70 105.70 104.42 105.04 -0.34 6,366 48,670 +954
Apr14 130802 104.90 104.91 103.89 104.50 -0.29 2,522 45,389 +273
May14 130802 104.30 104.31 103.36 103.96 -0.27 2,730 20,472 +555
Jun14 130802 103.60 104.01 102.81 103.41 -0.26 17,417 92,173 +308
Jul14 130802 102.95 102.95 102.95 102.95 -0.24 758 19,026 +238
Aug14 130802 102.50 102.50 102.45 102.45 -0.23 505 22,493 +139
Sep14 130802 101.87 101.91 101.71 101.90 -0.23 627 27,132 +30
Oct14 130802 101.37 101.37 101.37 101.37 -0.23 397 21,961 +53
Total Volume and Open Interest 578,549 1,533,909 +13,196
Gas Oil(ICE)
Aug13 130802 931.00 934.00 921.00 923.75 -3.25 37,877 51,962 -4,090
Sep13 130802 931.00 936.00 922.50 925.50 -3.25 101,918 153,115 +731
Oct13 130802 931.25 934.50 922.25 925.25 -2.75 49,281 68,966 +4,396
Nov13 130802 927.75 931.25 919.25 922.25 -2.50 25,606 38,652 +1,200
Dec13 130802 924.25 926.75 915.25 918.25 -2.25 49,507 72,004 +208
Jan14 130802 921.00 921.50 912.25 915.00 -2.25 8,309 32,266 -72
Feb14 130802 916.50 917.00 908.25 910.75 -2.00 5,670 28,746 +326
Mar14 130802 909.75 909.75 902.50 905.25 -2.00 5,837 18,365 +36
Apr14 130802 904.00 904.00 897.00 900.00 -2.00 3,079 12,262 -36
May14 130802 898.75 898.75 894.25 895.00 -2.00 2,774 10,667 +121
Total Volume and Open Interest 302,485 581,166 +3,733
Ethanol(CBOT)
Aug13 130802 2.300 2.300 2.273 2.290 +0.001 95 183 -38
Sep13 130802 2.184 2.220 2.177 2.185 unch 455 2,116 -57
Oct13 130802 1.932 1.943 1.920 1.928 unch 165 1,908 +6
Nov13 130802 1.813 1.813 1.799 1.804 -0.004 78 1,042 -6
Dec13 130802 1.760 1.760 1.746 1.746 -0.009 111 1,831 -28
Jan14 130802 1.726 1.726 1.710 1.715 -0.014 18 720 -2
Feb14 130802 1.730 1.730 1.730 1.730 -0.001 4 257 +2
Mar14 130802 1.744 1.744 1.744 1.744 -0.001 10 185 +5
Total Volume and Open Interest 936 8,295 -118
WTI Crude Oil(ICE)
Sep13 130802 107.78 108.76 106.46 106.94 -0.95 69,709 78,826 +293
Oct13 130802 107.14 107.60 105.73 106.24 -0.69 28,435 49,544 -454
Nov13 130802 105.91 105.91 104.25 104.76 -0.56 19,638 36,297 -1,177
Dec13 130802 104.24 104.27 102.73 103.23 -0.48 30,259 127,547 -1,446
Jan14 130802 102.56 102.56 101.30 101.74 -0.39 5,967 21,146 +70
Feb14 130802 100.47 100.48 99.95 100.37 -0.34 4,327 7,363 +258
Mar14 130802 99.85 99.85 98.83 99.25 -0.29 4,215 27,362 +399
Apr14 130802 98.20 98.21 97.82 98.19 -0.25 1,334 9,194 +588
May14 130802 97.33 97.36 97.02 97.36 -0.22 763 5,281 -148
Jun14 130802 96.59 96.64 96.20 96.64 -0.19 6,577 45,776 +393
Jul14 130802 95.84 95.84 95.84 95.84 -0.15 706 5,478 +116
Aug14 130802 95.04 95.04 95.04 95.04 -0.13 55 3,532 -11
Sep14 130802 94.13 94.43 94.13 94.43 -0.11 29 11,131 +18
Oct14 130802 93.87 93.87 93.87 93.87 -0.11 12 5,520 +4
Nov14 130802 93.41 93.41 93.41 93.41 -0.11 5 10,349 +4
Dec14 130802 92.85 92.99 92.54 92.96 -0.12 6,983 90,751 -301
Total Volume and Open Interest 183,795 623,091 +620
US Dollar Index(ICE)
Sep13 130802 82.430 82.610 81.900 81.978 -0.450 62,799 64,779 +1,846
Dec13 130802 82.605 82.795 82.150 82.207 -0.450 148 628 +52
Mar14 130802 82.500 82.500 82.438 82.438 -0.450 0 1 +0
Total Volume and Open Interest 62,947 65,409 +1,898
Australian Dollar(CME)
Sep13 130802 89.11 89.45 88.44 88.84 -0.27 159,267 196,006 -1,219
Dec13 130802 88.61 88.95 87.95 88.33 -0.26 1,455 1,021 +51
Mar14 130802 87.94 88.11 87.65 87.84 -0.27 7 74 +0
Total Volume and Open Interest 160,729 197,104 -1,168
British Pound(CME)
Sep13 130802 151.17 153.04 150.98 152.80 +1.65 158,665 150,421 +5,405
Dec13 130802 151.04 152.86 150.94 152.71 +1.64 107 703 +52
Mar14 130802 151.40 152.64 151.01 152.64 +1.63 15 390 +15
Total Volume and Open Interest 158,787 151,807 +5,472
Canadian Dollar(CME)
Sep13 130802 96.54 96.62 96.03 96.16 -0.39 96,363 104,201 +345
Dec13 130802 96.30 96.33 95.85 95.95 -0.38 394 5,799 -8
Mar14 130802 96.11 96.11 95.69 95.73 -0.38 11 950 +3
Jun14 130802 95.65 95.89 95.50 95.50 -0.39 1 312 +1
Total Volume and Open Interest 96,770 111,347 +342
Japanese Yen(CME)
Sep13 130802 100.50 101.37 100.02 101.16 +0.65 173,061 170,237 -2,816
Dec13 130802 100.66 101.40 100.25 101.22 +0.65 227 1,623 -7
Mar14 130802 101.29 101.29 100.66 101.29 +0.63 9 155 +6
Total Volume and Open Interest 173,297 172,055 -2,817
Swiss Franc(CME)
Sep13 130802 106.78 107.86 106.53 107.72 +0.91 43,240 36,035 +2,050
Dec13 130802 107.50 107.91 106.91 107.82 +0.91 29 119 +8
Mar14 130802 107.93 107.93 107.03 107.93 +0.90      
Total Volume and Open Interest 43,269 36,157 +2,058
EuroFX(CME)
Sep13 130802 132.14 132.97 131.87 132.88 +0.72 335,681 223,651 +4,641
Dec13 130802 132.17 133.03 132.01 132.92 +0.71 686 3,853 +20
Mar14 130802 132.19 133.00 132.19 132.99 +0.72 11 84 +0
Total Volume and Open Interest 336,390 227,617 +4,660
Mexican Peso(CME)
Aug13 130802 788.25 788.25 777.75 788.25 +10.50 0 5 +0
Sep13 130802 776.25 788.75 774.75 786.25 +10.50 51,602 100,303 +3,911
Total Volume and Open Interest 51,606 101,047 +3,912
Brazilian Real(CME)
Sep13 130802 432.10 436.15 429.80 435.55 +4.00 750 7,680 -345
Oct13 130802 432.85 433.25 427.55 432.85 +3.95 0 157 +0
Nov13 130802 430.10 430.25 424.70 430.10 +4.05 0 9,232 +0
Dec13 130802 427.40 427.40 423.45 427.40 +3.95 0 1 +0
Total Volume and Open Interest 750 23,664 -2,846
30-Year T-Bonds(CBOT)
Sep13 130802 132~110 133~260 131~250 133~230 +1~220 443,945 573,966 +5,314
Dec13 130802 130~280 132~110 130~120 132~110 +1~240 1,241 1,784 +464
Mar14 130802 132~090 132~090 130~170 132~090 +1~240      
Total Volume and Open Interest 445,186 575,750 +5,778
10-Year T-Notes(CBOT)
Sep13 130802 125~160 126~200 125~050 126~185 +1~065 1,660,001 2,292,981 +19,964
Dec13 130802 124~150 125~220 124~055 125~210 +1~090 11,987 41,528 +2,514
Mar14 130802 125~210 125~210 124~120 125~210 +1~090      
Total Volume and Open Interest 1,671,988 2,334,509 +22,478
5-Year T-Notes(CBOT)
Sep13 130802 120~294 121~180 120~232 121~174 +0~224 821,532 1,600,182 -8,347
Dec13 130802 119~300 120~224 119~274 120~224 +0~244 1,518 9,129 +326
Total Volume and Open Interest 823,050 1,609,311 -8,021
2 Year T-Notes(CBOT)
Sep13 130802 110~036 110~054 110~022 110~054 +0~020 234,011 841,686 +18,377
Dec13 130802 110~010 110~010 109~304 110~010 +0~024 31 1,616 -3
Mar14 130802 110~010 110~010 109~304 110~010 +0~024      
Total Volume and Open Interest 234,042 843,302 +18,374
Eurodollars(CME)
Sep13 130802 99.720 99.725 99.715 99.720 unch 94,526 815,755 +620
Dec13 130802 99.675 99.690 99.660 99.680 +0.005 107,616 841,720 -7,146
Mar14 130802 99.625 99.640 99.605 99.635 +0.015 143,360 768,626 -7,259
Jun14 130802 99.565 99.585 99.530 99.580 +0.025 152,288 737,128 +10,732
Sep14 130802 99.475 99.510 99.445 99.505 +0.035 190,065 690,642 -6,463
Dec14 130802 99.365 99.420 99.330 99.415 +0.050 206,018 743,698 +15,716
Mar15 130802 99.220 99.300 99.185 99.290 +0.070 195,732 565,288 +4,612
Jun15 130802 99.040 99.140 98.995 99.130 +0.095 231,510 749,748 +2,646
Sep15 130802 98.800 98.930 98.760 98.925 +0.125 205,322 517,036 +7,893
Dec15 130802 98.540 98.690 98.485 98.680 +0.150 221,867 580,866 +3,935
Mar16 130802 98.240 98.415 98.190 98.405 +0.170 140,981 389,517 +1,599
Jun16 130802 97.955 98.140 97.885 98.130 +0.190 147,595 276,232 -5,279
Sep16 130802 97.650 97.865 97.595 97.855 +0.205 90,451 239,469 +3,718
Dec16 130802 97.380 97.605 97.325 97.595 +0.220 91,496 166,438 +633
Mar17 130802 97.140 97.365 97.080 97.360 +0.230 60,980 226,558 +5,785
Jun17 130802 96.900 97.125 96.835 97.120 +0.235 59,586 148,377 -1,999
Sep17 130802 96.685 96.905 96.620 96.900 +0.235 41,329 110,232 +4,614
Dec17 130802 96.475 96.690 96.410 96.685 +0.230 48,911 113,130 +8,920
Total Volume and Open Interest 2,499,626 8,930,884 +42,587
Ultra T-Bond(CBOT)
Sep13 130802 141~17 143~11 141~01 143~07 +2~01 86,652 380,929 +4,810
Dec13 130802 141~23 141~23 139~22 141~23 +2~01 0 2 +0
Mar14 130802 141~23 141~23 139~22 141~23 +2~01      
Total Volume and Open Interest 86,652 380,931 +4,810
30 Day Federal Funds(CBOT)
Aug13 130802 99.905 99.910 99.900 99.905 +0.005 2,762 36,142 +1,566
Sep13 130802 99.895 99.905 99.895 99.900 +0.005 1,533 27,214 +216
Oct13 130802 99.890 99.900 99.885 99.895 +0.010 451 14,669 +33
Nov13 130802 99.880 99.895 99.880 99.890 +0.010 249 17,777 -42
Dec13 130802 99.875 99.890 99.875 99.885 +0.010 298 19,461 -47
Jan14 130802 99.870 99.885 99.865 99.875 +0.005 389 20,775 -46
Total Volume and Open Interest 13,144 269,643 -40,714
3-Mth Euro-Yen(CME)
Sep13 130802 99.770 99.770 99.770 99.770 unch      
Dec13 130802 99.770 99.770 99.770 99.770 unch      
Mar14 130802 99.753 99.753 99.753 99.753 unch      
Jun14 130802 99.753 99.753 99.753 99.753 unch      
Sep14 130802 99.760 99.760 99.760 99.760 unch      
Dec14 130802 99.755 99.755 99.755 99.755 unch      
Mar15 130802 99.635 99.635 99.635 99.635 unch      
Jun15 130802 99.495 99.495 99.495 99.495 unch      
Sep15 130802 99.355 99.355 99.355 99.355 unch      
Dec15 130802 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130802 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130802 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130802 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130802 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130802 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130802 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130802 99.64 99.64 99.64 99.64 unch      
Jun15 130802 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130802 143.53 143.55 143.17 143.27 -0.29 1,377 16,259 +185
Dec13 130802 142.19 142.19 142.19 142.19 -0.32 0 1 +0
Mar14 130802 141.70 141.70 141.70 141.70 -0.24      
Total Volume and Open Interest 1,377 16,260 +185
Euro-Bund(EUREX)
Sep13 130802 142.30 142.81 141.67 142.60 +0.21 1,070,660 1,008,646 -1,120
Dec13 130802 140.10 140.83 139.78 140.66 +0.23 96 1,483 +28
Mar14 130802 141.40 141.40 141.40 141.40 +0.21      
Total Volume and Open Interest 1,070,756 1,010,129 -1,092
Euro-Bobl(EUREX)
Sep13 130802 125.71 125.93 125.38 125.84 +0.09 652,377 871,496 +6,247
Dec13 130802 123.79 124.12 123.78 124.12 +0.09 4,050 6,218 +4,039
Mar14 130802 124.12 124.12 124.12 124.12 +0.09      
Total Volume and Open Interest 656,427 877,714 +10,286
3-Mth Euribor(EUREX)
Sep13 130802 99.755 99.755 99.755 99.755 -0.005 0 2,462 +0
Dec13 130802 99.695 99.705 99.695 99.705 unch 13 1,805 +3
Mar14 130802 99.625 99.635 99.625 99.635 unch 0 1,117 +0
Total Volume and Open Interest 3,036 22,612 +982
Long Gilt(LIFFE)
Sep13 130802 111~26 112~00 111~07 111~26 -0~10 153,643 283,635 +1,178
Dec13 130802 110~29 110~29 110~29 110~29 -0~11 10 0 +0
Total Volume and Open Interest 153,653 283,635 +1,178
3-Mth Short Sterling(LIFFE)
Sep13 130802 99.48 99.49 99.48 99.48 -0.01 87,855 278,184 +4,925
Dec13 130802 99.46 99.47 99.45 99.45 -0.02 69,836 335,769 +4,736
Mar14 130802 99.43 99.44 99.40 99.41 -0.02 75,286 287,365 -3,999
Jun14 130802 99.39 99.40 99.35 99.37 -0.03 81,437 270,594 +9,277
Sep14 130802 99.35 99.36 99.30 99.33 -0.03 113,341 247,170 -379
Dec14 130802 99.31 99.31 99.24 99.28 -0.04 98,019 265,478 +12,936
Total Volume and Open Interest 1,028,934 2,522,517 +27,717
3-Mth Euribor(LIFFE)
Sep13 130802 99.755 99.765 99.750 99.755 -0.005 80,665 424,292 -12,371
Dec13 130802 99.705 99.710 99.685 99.705 unch 124,352 588,080 -5,256
Mar14 130802 99.640 99.645 99.605 99.635 unch 127,004 422,168 +3,762
Total Volume and Open Interest 1,275,132 3,864,664 -36,195
3-Mth Aus T-Bills(SFE)
Sep13 130802 97.48 97.49 97.47 97.48 unch 14,237 183,783 -1,969
Dec13 130802 97.61 97.63 97.59 97.60 -0.02 30,498 237,396 -2,709
Mar14 130802 97.63 97.66 97.59 97.61 -0.03 22,404 173,003 +1,224
Jun14 130802 97.56 97.58 97.51 97.52 -0.05 22,025 115,042 +1,721
Sep14 130802 97.42 97.44 97.35 97.36 -0.07 5,995 79,271 -3,006
Dec14 130802 97.25 97.27 97.18 97.19 -0.07 7,659 76,993 +821
Mar15 130802 97.07 97.09 96.99 97.00 -0.08 4,791 46,994 +340
Jun15 130802 96.91 96.92 96.82 96.83 -0.08 1,073 16,421 +673
Sep15 130802 96.69 96.69 96.68 96.68 -0.07 1 1,198 +0
Dec15 130802 96.53 96.53 96.53 96.53 -0.07 1 609 -126
Total Volume and Open Interest 108,684 930,925 -3,031
10-Year Aus T-Bonds(SFE)
Sep13 130802 96.33 96.33 96.19 96.20 -0.13 76,264 446,430 +3,815
Dec13 130802 96.20 96.20 96.20 96.20 -0.13      
Total Volume and Open Interest 76,264 446,430 +3,815
3-Year Aus T-Bonds(SFE)
Sep13 130802 97.45 97.45 97.37 97.38 -0.07 206,103 629,408 +58,455
Dec13 130802 97.38 97.38 97.38 97.38 -0.07      
Total Volume and Open Interest 206,103 629,408 +58,455
Gold(CMX)
Aug13 130802 1306.7 1317.0 1283.0 1310.6 -0.4 6,252 3,960 -2,340
Oct13 130802 1308.3 1317.4 1282.5 1310.3 -0.5 10,610 32,142 -925
Dec13 130802 1307.7 1318.0 1282.4 1310.5 -0.7 218,787 243,624 -672
Feb14 130802 1306.1 1318.0 1284.7 1311.6 -0.7 3,208 29,382 +1,136
Apr14 130802 1306.5 1316.7 1290.0 1312.6 -0.8 1,038 20,059 +312
Jun14 130802 1308.0 1318.5 1290.7 1313.7 -0.9 3,987 14,450 +1,138
Aug14 130802 1306.1 1317.8 1306.1 1315.1 -0.9 1,387 4,531 +942
Oct14 130802 1310.3 1316.5 1310.3 1316.5 -1.1 303 960 +159
Dec14 130802 1312.0 1320.0 1294.5 1318.0 -1.0 579 13,736 +200
Feb15 130802 1319.6 1319.6 1319.6 1319.6 -1.1 985 986 +975
Apr15 130802 1321.2 1321.2 1321.2 1321.2 -1.2      
Jun15 130802 1323.0 1323.0 1323.0 1323.0 -1.3 10 9,500 +0
Total Volume and Open Interest 249,531 398,573 +1,538
Silver(CMX)
Sep13 130802 1959.5 2026.5 1918.5 1991.2 +28.8 52,163 74,528 +1,208
Dec13 130802 1960.0 2029.5 1924.5 1996.1 +28.9 4,258 33,202 +153
Mar14 130802 1967.0 2002.5 1929.0 2001.0 +28.9 634 3,531 -17
May14 130802 1952.5 2004.1 1943.5 2004.1 +28.9 27 3,278 -16
Jul14 130802 2007.0 2007.0 2007.0 2007.0 +28.9 1,081 2,745 -265
Sep14 130802 2010.0 2010.0 2010.0 2010.0 +28.9 2 1,065 +2
Dec14 130802 1969.0 2048.5 1969.0 2014.1 +28.8 132 6,867 +105
Total Volume and Open Interest 58,344 133,980 +1,149
Platinum(NYMEX)
Oct13 130802 1438.5 1455.9 1415.8 1451.5 +7.7 7,934 58,509 -759
Jan14 130802 1429.3 1454.6 1423.7 1453.6 +7.7 85 4,577 +50
Apr14 130802 1455.3 1455.3 1455.3 1455.3 +7.7 4 15 +2
Jul14 130802 1455.3 1455.3 1455.3 1455.3 +7.7      
Total Volume and Open Interest 8,023 63,103 -708
Palladium(NYMEX)
Sep13 130802 731.05 736.00 721.15 729.70 -2.15 3,846 34,180 -160
Dec13 130802 733.00 735.50 724.65 731.60 -2.15 134 3,281 +12
Mar14 130802 732.70 732.70 732.70 732.70 -2.15 1 149 +0
Total Volume and Open Interest 3,986 37,647 -144
Copper(CMX)
Sep13 130802 315.80 320.60 313.20 317.25 +0.65 66,010 102,524 -1,625
Dec13 130802 318.00 322.00 314.90 318.80 +0.65 7,250 37,280 +1,481
Mar14 130802 319.15 322.80 317.10 320.05 +0.65 943 11,937 +274
May14 130802 322.55 322.70 320.95 320.95 +0.65 114 1,783 +78
Jul14 130802 320.55 321.95 319.55 321.95 +0.65 3 1,072 -1
Total Volume and Open Interest 75,030 166,371 +213
DJIA Index(CBOT)
Sep13 130802 15564 15600 15505 15590 +40 2,594 14,434 +2,481
Dec13 130802 15512 15512 15472 15512 +40 0 2 +0
Mar14 130802 15417 15417 15377 15417 +40      
Jun14 130802 15348 15348 15308 15348 +40      
Total Volume and Open Interest 2,594 14,436 +2,481
E-mini DJIA Index(CBOT)
Sep13 130802 15567 15600 15496 15590 +40 168,437 126,466 +4,261
Dec13 130802 15495 15522 15428 15512 +40 18 248 +4
Mar14 130802 15417 15417 15417 15417 +40 2 4 +1
Jun14 130802 15348 15348 15348 15348 +40 0 1 +0
Total Volume and Open Interest 168,457 126,719 +4,266
S & P 500(CME)
Sep13 130802 1701.10 1705.00 1696.20 1704.00 +3.80 11,003 162,015 +2,667
Dec13 130802 1694.00 1699.40 1689.90 1697.60 +3.70 0 3,319 +0
Mar14 130802 1691.10 1693.00 1683.50 1691.10 +3.60 0 23 +0
Jun14 130802 1684.40 1686.30 1676.80 1684.40 +3.60      
Total Volume and Open Interest 11,003 165,357 +2,667
S & P 500 E-Mini(Globex)
Sep13 130802 1702.25 1705.00 1695.75 1704.00 +3.75 1,981,532 2,814,495 +15,029
Dec13 130802 1694.00 1698.50 1689.50 1697.50 +3.50 2,731 39,129 +164
Total Volume and Open Interest 1,984,484 2,856,140 +15,400
NASDAQ 100(CME)
Sep13 130802 3118.50 3138.50 3111.00 3136.00 +23.20 211 9,728 +11
Dec13 130802 3129.30 3129.30 3120.00 3129.30 +23.30      
Mar14 130802 3123.00 3123.00 3099.80 3123.00 +23.20      
Total Volume and Open Interest 211 9,728 +11
NASDAQ 100 E-Mini(Globex)
Sep13 130802 3118.30 3138.00 3112.30 3136.00 +23.20 254,202 403,980 +6,181
Dec13 130802 3113.00 3129.30 3105.50 3129.30 +23.30 227 1,238 +214
Total Volume and Open Interest 254,432 405,312 +6,395
S & P Midcap 400(CME)
Sep13 130802 1247.30 1252.00 1247.20 1251.10 -3.60 274 1,620 +145
Dec13 130802 1249.10 1252.70 1249.10 1249.10 -3.60      
Mar14 130802 1247.10 1250.70 1247.10 1247.10 -3.60      
Total Volume and Open Interest 274 1,620 +145
Volatility Index(CBOE)
Aug13 130802 13.55 13.65 13.10 13.15 -0.45 79,993 153,364 -2,844
Sep13 130802 14.95 15.02 14.60 14.65 -0.40 44,385 87,458 +4,963
Oct13 130802 15.95 15.99 15.65 15.75 -0.30 16,650 36,728 +2,014
Nov13 130802 16.75 16.77 16.44 16.50 -0.30 11,082 33,310 +1,244
Total Volume and Open Interest 166,936 370,307 +6,814
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130802 14240 14565 14190 14355 +135 15,255 57,302 -706
Dec13 130802 14555 14555 14310 14445 +135 2 83 +0
Total Volume and Open Interest 15,257 57,387 -706
Nikkei 225(SGX)
Sep13 130802 14060 14490 14005 14485 +455 106,802 242,605 -3,704
Dec13 130802 14050 14420 14050 14420 +455 2 32,479 +0
Mar14 130802 14410 14410 14410 14410 +455 0 27 +0
Total Volume and Open Interest 107,726 313,879 -3,414
CAC 40(EURONEXT)
Aug13 130802 4064.0 4064.0 4027.0 4044.5 +4.0 90,696 316,812 +9,093
Sep13 130802 4061.5 4062.5 4029.5 4045.0 +4.0 1,284 27,637 +1,853
Oct13 130802 4039.0 4039.0 4039.0 4039.0 +4.0      
Total Volume and Open Interest 91,980 344,490 +10,946
Hang Seng Index(HKFE)
Aug13 130802 22271 22300 22110 22148 +147 51,748 98,783 +2
Sep13 130802 22143 22210 22031 22070 +148 1,038 6,347 +310
Total Volume and Open Interest 52,826 109,275 -25,501
DAX(EUREX)
Sep13 130802 8442.5 8446.5 8378.5 8405.0 +7.0 100,683 162,581 +531
Dec13 130802 8438.5 8438.5 8396.0 8411.0 +7.5 115 3,466 +23
Mar14 130802 8458.0 8458.0 8423.5 8423.5 +7.0 17 177 +10
Total Volume and Open Interest 100,815 166,224 +564
FT-SE 100(EURONEXT)
Sep13 130802 6659.00 6664.00 6575.50 6605.00 -20.50 109,507 691,231 +16,553
Dec13 130802 6615.00 6615.00 6568.00 6579.00 -20.50 34 4,505 -10
Mar14 130802 6529.00 6529.00 6529.00 6529.00 -20.50 0 169 +0
Total Volume and Open Interest 109,541 695,905 +16,543
SPI 200(SFE)
Sep13 130802 5008.0 5074.0 5005.0 5068.0 +61.0 30,587 265,916 +3,745
Dec13 130802 5067.0 5067.0 5064.0 5066.0 +60.0 235 3,582 +112
Mar14 130802 5026.0 5026.0 5026.0 5026.0 +61.0 0 2,938 -11
Total Volume and Open Interest 30,928 274,818 +3,870
FTSE MIB(ISE)
Sep13 130802 16845.00 16885.00 16655.00 16774.00 -33.00 15,407 38,452 +579
Dec13 130802 16750.00 16765.00 16560.00 16679.00 -33.00 41 369 +5
Mar14 130802 16750.00 16750.00 16672.00 16672.00 -13.00      
Total Volume and Open Interest 15,448 38,821 +584
KOSPI 200(KFE)
Sep13 130802 249.80 251.95 249.75 250.35 +0.65 211,305 110,476 +1,062
Dec13 130802 251.70 253.40 251.40 251.90 +0.60 186 2,729 +84
Mar14 130802 250.95 250.95 250.95 250.95 +1.45 1 497 +0
Total Volume and Open Interest 211,493 113,937 +1,146
GSCI(CME)
Aug13 130802 645.50 645.50 643.00 643.00 -4.25 442 9,589 -181
Sep13 130802 641.00 642.55 638.75 639.50 -3.00 6 381 +6
Oct13 130802 635.50 638.80 635.50 635.50 -3.25      
Total Volume and Open Interest 448 9,970 -175
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!!!