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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130808 1328.00 1358.00 1328.00 1355.75 +28.00 689 2,296 -314
Sep13 130808 1199.00 1233.00 1198.75 1227.75 +28.75 11,433 33,815 -265
Nov13 130808 1165.00 1190.00 1164.75 1184.25 +18.50 90,482 312,681 +533
Jan14 130808 1170.75 1195.00 1170.75 1189.25 +17.00 14,395 57,352 +321
Mar14 130808 1175.00 1198.00 1175.00 1193.25 +16.50 7,968 30,733 +1,288
May14 130808 1178.00 1197.00 1177.25 1193.00 +15.00 4,693 30,109 +432
Jul14 130808 1182.50 1201.25 1182.00 1197.25 +15.00 2,254 13,570 +338
Aug14 130808 1189.25 1189.50 1175.00 1188.50 +13.50 0 107 +0
Sep14 130808 1173.25 1173.25 1162.75 1173.25 +10.50 0 36 +0
Nov14 130808 1155.00 1168.25 1155.00 1165.25 +10.25 698 14,874 -94
Jan15 130808 1169.00 1169.00 1158.75 1169.00 +10.25 0 50 +0
Mar15 130808 1165.25 1165.25 1155.00 1165.25 +10.25 0 4 +0
May15 130808 1160.00 1160.00 1149.75 1160.00 +10.25 0 1 +0
Jul15 130808 1167.50 1167.50 1157.25 1167.50 +10.25 1 35 +0
Total Volume and Open Interest 132,619 496,026 +2,238
Soybean Meal(CBOT)
Aug13 130808 400.70 424.00 400.70 422.50 +22.20 538 2,784 -240
Sep13 130808 377.50 395.00 377.00 392.60 +15.60 12,400 42,323 -916
Oct13 130808 351.80 362.90 351.60 360.60 +8.80 3,378 21,346 -122
Dec13 130808 347.40 358.80 346.80 356.80 +9.40 35,066 146,841 +1,673
Jan14 130808 349.30 360.10 349.30 358.40 +9.10 4,103 13,001 +578
Mar14 130808 351.30 361.10 351.00 359.90 +8.60 2,226 12,468 +325
May14 130808 351.60 359.70 351.10 359.00 +7.60 980 6,759 +54
Jul14 130808 352.80 360.50 352.50 359.70 +7.20 1,214 5,096 +484
Aug14 130808 354.80 360.10 351.70 358.90 +7.20 210 413 +91
Sep14 130808 352.20 356.50 349.30 356.50 +7.20 130 382 +71
Total Volume and Open Interest 60,754 252,941 +2,335
Soybean Oil(CBOT)
Aug13 130808 41.83 41.94 41.63 41.65 +0.01 1,358 1,630 -463
Sep13 130808 41.80 42.08 41.70 41.75 +0.01 17,772 51,813 -4,163
Oct13 130808 41.89 42.14 41.80 41.84 unch 6,119 21,697 +799
Dec13 130808 42.11 42.39 42.04 42.10 unch 41,130 180,980 +1,875
Jan14 130808 42.33 42.55 42.23 42.29 unch 5,296 27,544 +957
Mar14 130808 42.60 42.85 42.51 42.60 unch 4,078 13,659 +127
May14 130808 42.92 43.14 42.80 42.88 -0.03 2,943 7,867 +130
Jul14 130808 43.20 43.40 43.07 43.12 -0.03 1,758 9,186 -348
Aug14 130808 43.31 43.31 43.19 43.19 -0.04 15 1,489 +11
Sep14 130808 43.32 43.32 43.19 43.19 -0.07 5 1,025 +2
Total Volume and Open Interest 80,632 321,082 -1,012
Canola(WCE)
Nov13 130808 479.4 490.3 479.2 485.5 +7.3 10,780 98,202 +749
Jan14 130808 484.5 495.0 484.5 490.6 +7.3 1,227 19,909 +10
Mar14 130808 494.9 499.0 493.6 495.9 +7.4 153 4,642 -1
May14 130808 497.3 504.4 497.3 501.4 +7.3 36 662 -10
Jul14 130808 508.6 508.9 506.0 506.0 +7.0 2 307 +6
Total Volume and Open Interest 12,198 123,915 +754
Corn(CBOT)
Sep13 130808 468.00 475.50 468.00 473.50 +5.25 70,677 298,416 -8,180
Dec13 130808 457.75 464.25 457.00 459.75 +1.50 119,794 614,109 +2,573
Mar14 130808 471.50 477.25 470.00 473.25 +1.75 23,624 107,319 +5,948
May14 130808 479.50 485.00 477.75 481.50 +2.00 6,189 28,495 +36
Jul14 130808 484.75 490.75 483.50 487.25 +2.50 6,050 43,596 +844
Sep14 130808 488.25 493.75 486.75 490.75 +2.50 585 8,501 +104
Dec14 130808 493.50 498.75 491.75 495.75 +2.25 4,785 70,437 +891
Mar15 130808 506.50 507.75 502.50 506.00 +2.25 36 1,862 -8
May15 130808 510.00 510.75 509.50 510.75 +1.25 2 130 -1
Jul15 130808 516.75 516.75 511.25 514.75 +1.25 36 587 +8
Total Volume and Open Interest 231,875 1,177,978 +2,274
Wheat(CBOT)
Sep13 130808 643.00 648.00 639.75 641.25 -2.25 42,089 160,926 -2,121
Dec13 130808 655.25 660.25 652.00 653.75 -2.50 40,165 170,234 -1,217
Mar14 130808 666.75 671.50 662.75 665.50 -2.25 10,101 37,310 +1,465
May14 130808 675.00 677.75 670.25 673.50 -2.00 729 5,797 +3
Jul14 130808 670.75 673.25 665.25 668.00 -1.50 1,873 23,579 +409
Sep14 130808 678.50 678.50 673.25 675.50 -1.00 98 841 +26
Total Volume and Open Interest 95,735 408,755 -1,323
Wheat(KCBT)
Sep13 130808 699.00 707.00 697.50 702.00 +3.00 9,833 70,001 -1,443
Dec13 130808 705.00 712.25 701.00 706.75 -0.75 6,230 48,288 +1,063
Mar14 130808 716.50 719.25 710.25 715.00 -1.50 849 9,772 +304
May14 130808 715.50 717.75 710.00 715.50 -1.75 172 2,243 -30
Jul14 130808 701.75 703.25 694.00 699.50 -2.25 324 7,319 +86
Sep14 130808 709.50 709.50 704.50 707.00 -1.75 20 191 -4
Total Volume and Open Interest 17,492 138,026 +1
Wheat(MGE)
Sep13 130808 735.50 741.00 733.00 733.50 -2.75 3,167 16,899 -949
Dec13 130808 744.50 749.25 741.00 741.50 -3.00 1,547 12,062 -669
Mar14 130808 757.00 760.75 753.00 753.00 -4.00 329 3,735 +2
May14 130808 768.25 768.25 760.00 760.00 -5.00 137 1,194 +1
Jul14 130808 767.00 768.25 766.25 767.00 -3.25 278 596 +151
Total Volume and Open Interest 6,150 35,718 -1,138
Oats(CBOT)
Sep13 130808 355.75 362.75 352.00 362.00 +9.75 63 858 +3
Dec13 130808 327.00 329.50 325.50 327.00 +0.25 424 7,580 -24
Mar14 130808 333.00 333.00 330.75 330.75 -0.50 113 828 +43
May14 130808 331.00 331.75 331.00 331.00 -0.75 0 1 +0
Total Volume and Open Interest 600 9,269 +22
Rough Rice(CBOT)
Sep13 130808 15.37 15.56 15.22 15.28 -0.07 295 5,992 -71
Nov13 130808 15.57 15.70 15.40 15.46 -0.05 187 4,238 +12
Jan14 130808 15.84 15.95 15.65 15.70 -0.05 16 279 +10
Mar14 130808 16.07 16.07 15.90 15.90 -0.05 0 9 +0
Total Volume and Open Interest 498 10,518 -49
Live Cattle(CME)
Aug13 130808 122.600 123.680 122.450 122.680 +1.450 4,005 15,021 -1,334
Oct13 130808 127.000 127.680 126.285 127.080 +2.400 12,930 141,234 +1,475
Dec13 130808 129.150 129.985 128.285 128.880 +1.650 6,106 63,942 -1,086
Feb14 130808 130.500 131.600 129.850 130.300 +1.420 3,531 34,326 +927
Apr14 130808 131.650 132.900 130.900 131.575 +1.375 1,574 17,669 +465
Jun14 130808 126.850 127.550 126.135 126.350 +0.870 731 6,845 +286
Total Volume and Open Interest 29,043 279,718 +742
Feeder Cattle(CME)
Aug13 130808 153.700 154.550 153.035 154.250 +1.675 1,971 7,507 -670
Sep13 130808 157.800 159.380 157.150 157.825 +1.445 2,598 11,476 +562
Oct13 130808 159.700 161.350 159.325 160.535 +1.710 1,420 7,178 +311
Nov13 130808 160.000 161.400 159.485 160.700 +1.165 576 4,288 +177
Jan14 130808 159.500 160.500 158.500 159.880 +0.930 268 2,739 +117
Mar14 130808 159.500 160.000 158.500 159.400 +0.850 41 892 +15
Apr14 130808 159.500 160.500 158.880 159.900 +0.700 15 462 +6
Total Volume and Open Interest 6,945 35,317 +556
Lean Hogs(CME)
Aug13 130808 100.535 101.035 100.250 100.635 +0.405 9,547 20,558 -2,673
Oct13 130808 85.700 85.850 84.900 85.250 +0.320 23,800 123,728 +2,583
Dec13 130808 82.100 82.500 81.830 82.150 +0.470 12,358 76,383 +484
Feb14 130808 84.200 84.635 84.100 84.500 +0.715 7,521 40,545 +1,135
Apr14 130808 84.635 85.180 84.500 85.050 +0.900 2,812 26,424 +251
May14 130808 88.300 88.650 88.300 88.650 +0.650 186 1,682 +68
Jun14 130808 90.000 90.330 89.950 90.200 +0.700 927 13,932 +201
Jul14 130808 89.000 89.000 88.600 88.850 +0.150 332 3,843 +195
Total Volume and Open Interest 57,613 308,708 +2,350
Class III Milk(CME)
Aug13 130808 18.12 18.24 18.08 18.16 +0.04 154 3,956 -48
Sep13 130808 18.18 18.44 18.14 18.38 +0.24 694 4,635 +92
Oct13 130808 18.20 18.40 18.14 18.32 +0.17 846 3,580 +259
Nov13 130808 17.63 17.74 17.57 17.63 +0.01 341 2,956 +49
Dec13 130808 17.01 17.10 16.98 17.02 +0.01 172 2,337 +61
Total Volume and Open Interest 2,535 21,861 +597
Cocoa(ICE)
Sep13 130808 2445 2514 2445 2466 +24 25,493 41,028 -10,464
Dec13 130808 2458 2525 2458 2479 +21 21,648 62,262 +7,790
Mar14 130808 2474 2527 2463 2483 +20 5,483 45,142 +924
May14 130808 2479 2528 2467 2487 +21 2,408 15,574 +1,095
Jul14 130808 2480 2527 2474 2489 +21 528 5,700 +265
Sep14 130808 2486 2533 2486 2494 +21 131 5,619 +51
Dec14 130808 2494 2512 2494 2499 +20 2 649 +1
Total Volume and Open Interest 55,905 177,633 -389
Coffee "C"(ICE)
Sep13 130808 120.65 123.60 120.40 122.05 +1.00 19,779 79,784 -4,384
Dec13 130808 123.75 126.20 123.10 124.80 +1.00 14,052 50,507 +2,809
Mar14 130808 126.10 128.90 126.00 127.65 +0.95 2,599 15,590 +404
May14 130808 128.70 130.85 128.10 129.70 +1.00 1,101 7,126 -177
Jul14 130808 130.40 132.60 130.40 131.70 +1.00 966 4,374 +69
Sep14 130808 134.15 134.60 132.50 133.70 +1.05 437 2,058 +51
Total Volume and Open Interest 39,235 162,900 -1,119
Orange Juice(ICE)
Sep13 130808 138.45 140.25 137.80 138.40 -0.05 1,333 10,556 -720
Nov13 130808 138.95 139.90 137.75 138.45 -0.05 526 7,491 +363
Jan14 130808 139.20 139.20 138.35 138.50 -0.15 125 1,401 +98
Mar14 130808 139.20 139.20 139.20 139.20 -0.25 46 871 +27
May14 130808 139.80 139.80 139.80 139.80 -0.25 7 71 +6
Jul14 130808 139.80 139.80 139.80 139.80 -0.25 0 20 +0
Total Volume and Open Interest 2,037 20,410 -226
Sugar #11(ICE)
Oct13 130808 16.79 16.86 16.71 16.82 +0.04 27,350 439,192 -251
Mar14 130808 17.39 17.43 17.28 17.40 +0.01 11,743 215,033 +2,006
May14 130808 17.32 17.35 17.19 17.31 -0.01 5,875 52,506 +546
Jul14 130808 17.26 17.26 17.11 17.21 -0.04 2,664 72,393 +554
Oct14 130808 17.47 17.47 17.33 17.42 -0.05 576 40,864 -50
Mar15 130808 17.87 17.90 17.80 17.88 -0.05 104 16,609 +0
May15 130808 17.84 17.85 17.80 17.85 -0.05 49 3,730 +21
Jul15 130808 17.80 17.82 17.76 17.82 -0.04 48 3,601 -5
Total Volume and Open Interest 48,417 852,042 +2,821
London Cocoa(LCE)
Sep13 130808 1645 1685 1645 1655 +11 10,070 45,064 -1,186
Dec13 130808 1636 1671 1635 1648 +17 12,437 67,842 +354
Mar14 130808 1615 1651 1615 1630 +20 8,706 66,870 +233
May14 130808 1613 1648 1613 1629 +20 4,192 17,752 +470
Jul14 130808 1615 1647 1613 1628 +19 2,531 8,265 -9
Sep14 130808 1617 1637 1615 1630 +18 555 3,688 +22
Dec14 130808 1634 1634 1634 1634 +18 24 1,972 +0
Total Volume and Open Interest 38,558 212,137 +53
London Sugar(LCE)
Oct13 130808 494.00 495.60 491.80 493.10 -1.20 2,858 33,635 +445
Dec13 130808 480.70 482.60 479.40 481.60 +0.50 1,065 13,126 -959
Mar14 130808 478.20 479.60 476.60 478.80 +0.20 495 10,677 +344
May14 130808 479.70 480.80 478.80 480.30 +0.30 82 5,275 +173
Aug14 130808 480.80 480.80 478.40 480.30 -0.60 20 2,552 +8
Total Volume and Open Interest 4,520 67,195 +82
Cotton(ICE)
Oct13 130808 88.72 89.45 88.53 89.38 +0.85 1 260 +1
Dec13 130808 88.33 89.42 88.06 89.25 +0.92 8,680 146,116 -872
Mar14 130808 86.00 87.24 85.83 87.16 +1.16 1,634 20,955 +813
May14 130808 85.20 85.99 84.77 85.92 +0.67 249 2,021 +169
Jul14 130808 84.61 84.70 83.90 84.63 +0.31 178 3,542 +54
Oct14 130808 80.36 80.36 80.36 80.36 +0.54      
Total Volume and Open Interest 10,930 175,035 +314
Lumber(CME)
Sep13 130808 306.0 310.6 301.6 306.1 +1.6 415 3,614 +1
Nov13 130808 309.1 312.1 304.0 311.9 +5.0 184 2,219 -5
Jan14 130808 323.1 323.2 314.0 321.2 +4.5 5 82 +2
Mar14 130808 324.3 330.0 323.0 324.3 +0.3 0 23 +0
Total Volume and Open Interest 604 5,945 -2
Crude Oil(NYM)
Sep13 130808 104.18 104.96 102.22 103.40 -0.97 272,996 304,762 -16,009
Oct13 130808 103.68 104.47 101.82 102.87 -1.04 97,453 178,874 +10,636
Nov13 130808 102.57 103.18 100.80 101.75 -1.00 35,281 120,932 +4,392
Dec13 130808 101.30 101.95 99.65 100.53 -0.96 54,230 199,820 +1,009
Jan14 130808 100.03 100.65 98.55 99.36 -0.91 15,278 64,017 +2,928
Feb14 130808 99.24 99.43 97.46 98.23 -0.85 5,591 43,067 +1,127
Mar14 130808 97.84 98.38 96.50 97.23 -0.80 8,438 70,352 +1,147
Apr14 130808 96.86 96.86 95.56 96.30 -0.73 2,332 36,153 +167
May14 130808 95.88 95.91 94.78 95.52 -0.67 1,701 39,706 -14
Jun14 130808 95.35 95.65 93.99 94.83 -0.63 11,635 115,042 -907
Jul14 130808 94.14 94.14 93.93 94.12 -0.59 1,662 39,880 -100
Aug14 130808 93.86 93.86 92.91 93.49 -0.54 853 27,808 +32
Sep14 130808 93.01 93.01 93.01 93.01 -0.51 1,530 42,943 +515
Oct14 130808 92.53 92.53 92.53 92.53 -0.50 542 28,532 -33
Nov14 130808 92.10 92.10 92.10 92.10 -0.51 496 25,309 -23
Dec14 130808 92.28 92.52 90.94 91.70 -0.51 20,482 229,135 -165
Total Volume and Open Interest 543,412 1,879,218 +6,957
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130808 104.250 104.950 102.225 103.400 -0.975 6,678 2,869 -104
Oct13 130808 104.175 104.400 101.900 102.875 -1.025 241 1,227 -51
Nov13 130808 102.875 102.875 100.850 101.750 -1.000 106 323 +29
Dec13 130808 101.300 101.300 99.800 100.525 -0.975 161 321 +100
Jan14 130808 99.600 99.600 99.350 99.350 -0.925 123 286 +115
Feb14 130808 98.225 98.225 98.225 98.225 -0.850 4 90 +4
Mar14 130808 97.225 97.225 97.225 97.225 -0.800 0 9 +0
Apr14 130808 96.300 96.300 96.300 96.300 -0.725 0 3 +0
May14 130808 95.525 95.525 95.525 95.525 -0.675      
Total Volume and Open Interest 7,323 5,264 +103
Heating Oil(NYM)
Sep13 130808 296.60 297.53 291.93 295.74 -0.68 60,207 86,494 -1,949
Oct13 130808 297.14 298.18 292.61 296.40 -0.74 27,329 38,765 +2,373
Nov13 130808 298.28 298.64 293.16 296.90 -0.81 15,352 30,731 +1,464
Dec13 130808 297.88 298.64 293.40 297.06 -0.89 19,605 46,445 -393
Jan14 130808 298.75 298.75 294.06 297.29 -0.90 7,116 19,796 +1,058
Feb14 130808 298.05 298.05 293.49 296.68 -0.91 3,549 9,105 +9
Mar14 130808 294.64 295.15 291.88 295.12 -0.89 2,238 9,538 -18
Apr14 130808 292.90 293.43 290.22 293.40 -0.88 950 11,916 +10
May14 130808 291.50 292.04 288.49 292.04 -0.88 658 2,402 +198
Jun14 130808 290.07 290.65 287.25 290.65 -0.88 2,351 16,747 -130
Jul14 130808 286.88 289.95 286.50 289.95 -0.79 110 1,537 +31
Aug14 130808 288.00 289.32 286.23 289.32 -0.73 51 720 +19
Sep14 130808 286.00 289.10 286.00 289.10 -0.67 23 439 +11
Oct14 130808 286.50 288.71 286.37 288.71 -0.66 13 298 -1
Total Volume and Open Interest 140,048 286,142 +2,801
Gasoline(NYMEX)
Sep13 130808 287.11 288.85 281.61 285.76 -1.35 60,160 98,581 -3,301
Oct13 130808 275.17 276.77 269.93 273.83 -1.26 42,718 49,120 +467
Nov13 130808 271.49 273.18 266.57 270.15 -1.45 27,886 39,246 +2,377
Dec13 130808 269.49 270.36 263.80 267.44 -1.53 23,716 31,578 -28
Jan14 130808 268.90 268.90 262.98 266.15 -1.46 8,014 17,364 +110
Feb14 130808 267.90 268.07 262.37 266.08 -1.44 3,177 7,600 +756
Mar14 130808 267.78 267.78 264.72 267.15 -1.42 2,870 8,760 -268
Apr14 130808 282.14 282.49 278.42 281.69 -1.50 876 4,941 +156
May14 130808 279.59 280.29 277.75 280.29 -1.52 786 2,708 -15
Jun14 130808 276.66 277.99 276.64 277.99 -1.52 689 2,889 +78
Total Volume and Open Interest 170,927 266,552 +327
e-miNY RBOB Gasoline(NYM)
Sep13 130808 285.80 285.80 285.76 285.80 -1.30 0 1 +0
Oct13 130808 273.80 273.83 273.80 273.80 -1.30      
Nov13 130808 270.20 270.20 270.15 270.20 -1.40      
Dec13 130808 267.40 267.44 267.40 267.40 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130808 3.237 3.326 3.129 3.297 +0.050 75,454 290,227 -657
Oct13 130808 3.262 3.350 3.154 3.321 +0.049 39,075 173,560 -297
Nov13 130808 3.382 3.467 3.281 3.442 +0.050 21,484 110,476 +3,631
Dec13 130808 3.561 3.648 3.469 3.624 +0.046 11,842 59,667 +1,544
Jan14 130808 3.657 3.740 3.565 3.717 +0.049 19,037 155,027 -632
Feb14 130808 3.662 3.741 3.570 3.720 +0.049 1,383 32,770 -54
Mar14 130808 3.630 3.710 3.540 3.687 +0.048 6,049 94,734 +1,915
Apr14 130808 3.577 3.651 3.494 3.634 +0.046 7,363 116,680 -34
May14 130808 3.605 3.665 3.523 3.658 +0.047 616 27,526 +136
Jun14 130808 3.635 3.700 3.583 3.691 +0.047 781 22,106 -355
Jul14 130808 3.670 3.747 3.600 3.724 +0.047 562 18,321 -215
Aug14 130808 3.690 3.756 3.650 3.740 +0.046 969 16,835 +587
Sep14 130808 3.692 3.765 3.650 3.742 +0.046 137 18,189 +20
Oct14 130808 3.713 3.780 3.627 3.763 +0.044 2,373 68,287 -200
Nov14 130808 3.800 3.864 3.725 3.849 +0.044 891 22,925 +317
Dec14 130808 3.971 4.040 3.900 4.021 +0.043 182 38,620 +19
Total Volume and Open Interest 189,877 1,368,006 +6,183
Brent Crude Oil(ICE)
Sep13 130808 107.39 107.86 105.85 106.68 -0.76 229,142 195,181 -21,991
Oct13 130808 106.12 106.57 104.59 105.36 -0.83 151,529 267,513 +11,054
Nov13 130808 105.37 105.83 103.89 104.66 -0.79 61,421 144,505 +7,001
Dec13 130808 104.74 105.20 103.29 104.06 -0.75 80,918 213,449 +4,977
Jan14 130808 104.19 104.66 102.77 103.55 -0.71 16,258 70,430 +9
Feb14 130808 103.68 104.13 102.29 103.09 -0.67 8,247 37,743 +624
Mar14 130808 103.26 103.51 101.84 102.64 -0.63 7,192 49,221 +142
Apr14 130808 102.96 102.99 101.50 102.21 -0.61 2,992 45,576 +124
May14 130808 102.49 102.53 100.98 101.77 -0.59 2,435 20,588 -77
Jun14 130808 101.82 102.21 100.54 101.32 -0.58 16,126 98,028 +1,817
Jul14 130808 100.95 100.95 100.95 100.95 -0.56 730 19,949 +72
Aug14 130808 100.25 100.53 100.25 100.53 -0.54 495 22,656 +86
Sep14 130808 99.80 100.08 99.80 100.08 -0.51 903 27,016 +28
Oct14 130808 99.30 99.64 99.30 99.64 -0.48 245 21,831 -46
Total Volume and Open Interest 602,227 1,576,403 +4,623
Gas Oil(ICE)
Aug13 130808 902.50 905.50 891.50 896.00 -10.00 22,877 27,242 -6,909
Sep13 130808 905.50 908.25 893.50 898.25 -10.00 82,725 150,743 -5,960
Oct13 130808 906.00 909.75 895.25 900.00 -9.75 48,270 85,701 +6,440
Nov13 130808 905.25 907.75 894.00 898.50 -9.75 21,016 40,720 +642
Dec13 130808 902.25 904.75 891.00 895.50 -9.50 32,879 75,932 -134
Jan14 130808 900.25 900.25 889.00 893.75 -9.25 7,412 35,759 +947
Feb14 130808 897.25 897.25 886.75 891.00 -9.00 5,545 31,488 +529
Mar14 130808 892.75 892.75 882.75 887.25 -8.50 4,599 19,253 -108
Apr14 130808 888.50 888.50 878.50 882.75 -8.00 1,642 12,122 +13
May14 130808 884.00 884.00 874.75 878.25 -7.50 1,119 10,641 +56
Total Volume and Open Interest 235,039 588,313 -2,849
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130808 2.189 2.200 2.173 2.180 -0.005 238 1,960 -52
Oct13 130808 1.946 1.946 1.920 1.931 -0.002 174 1,901 +82
Nov13 130808 1.790 1.800 1.790 1.795 -0.002 87 1,109 +22
Dec13 130808 1.745 1.753 1.735 1.743 +0.006 29 1,873 -14
Jan14 130808 1.725 1.725 1.718 1.718 +0.006 9 721 -3
Feb14 130808 1.719 1.719 1.719 1.719 +0.002 8 258 +0
Mar14 130808 1.733 1.733 1.733 1.733 +0.002 0 186 +0
Total Volume and Open Interest 545 8,118 +35
WTI Crude Oil(ICE)
Sep13 130808 104.11 104.91 102.21 103.40 -0.97 51,912 65,459 -3,025
Oct13 130808 104.14 104.30 101.80 102.87 -1.04 30,304 54,975 +4,882
Nov13 130808 102.72 102.85 100.81 101.75 -1.00 10,581 38,577 +259
Dec13 130808 101.66 101.66 99.67 100.53 -0.96 20,617 130,520 +63
Jan14 130808 100.18 100.18 98.86 99.36 -0.91 2,910 21,242 +352
Feb14 130808 98.76 98.76 97.72 98.23 -0.85 1,393 7,434 +69
Mar14 130808 97.88 97.88 97.04 97.23 -0.80 2,183 27,942 +729
Apr14 130808 96.08 96.30 96.08 96.30 -0.73 461 9,155 -18
May14 130808 95.52 95.52 95.52 95.52 -0.67 478 5,141 +14
Jun14 130808 95.24 95.24 94.14 94.83 -0.63 6,487 48,803 +546
Jul14 130808 94.12 94.12 94.12 94.12 -0.59 299 5,345 -15
Aug14 130808 93.49 93.49 93.49 93.49 -0.54 172 3,606 +9
Sep14 130808 93.01 93.01 93.01 93.01 -0.51 91 11,106 -16
Oct14 130808 92.53 92.53 92.53 92.53 -0.50 14 5,526 +2
Nov14 130808 92.10 92.10 92.10 92.10 -0.51 14 10,327 -2
Dec14 130808 92.00 92.00 90.98 91.70 -0.51 7,981 88,117 -3,386
Total Volume and Open Interest 137,733 626,613 +1,052
US Dollar Index(ICE)
Sep13 130808 81.325 81.395 80.895 81.027 -0.295 28,734 66,618 +1,493
Dec13 130808 81.610 81.625 81.150 81.257 -0.295 65 720 +20
Mar14 130808 81.488 81.488 81.488 81.488 -0.295 0 2 +0
Total Volume and Open Interest 28,799 67,341 +1,513
Australian Dollar(CME)
Sep13 130808 89.73 91.13 89.48 90.98 +1.32 97,069 200,552 +1,681
Dec13 130808 89.17 90.50 88.88 90.46 +1.32 753 1,251 +67
Mar14 130808 89.59 89.96 88.66 89.96 +1.30 1 79 +1
Total Volume and Open Interest 97,823 201,885 +1,749
British Pound(CME)
Sep13 130808 154.87 155.70 154.80 155.44 +0.52 79,871 143,926 -476
Dec13 130808 154.76 155.50 154.76 155.34 +0.52 52 774 +4
Mar14 130808 155.27 155.27 154.75 155.27 +0.52 0 394 +0
Total Volume and Open Interest 79,923 145,387 -472
Canadian Dollar(CME)
Sep13 130808 95.87 96.96 95.78 96.84 +0.99 49,519 99,642 -2,550
Dec13 130808 95.63 96.75 95.60 96.63 +0.99 488 5,720 +190
Mar14 130808 95.92 96.44 95.43 96.41 +0.98 6 986 +1
Jun14 130808 95.75 96.20 95.22 96.20 +0.98 20 348 +18
Total Volume and Open Interest 50,047 106,787 -2,338
Japanese Yen(CME)
Sep13 130808 103.76 104.40 103.17 103.62 -0.16 131,643 170,024 -859
Dec13 130808 103.73 104.42 103.26 103.67 -0.16 300 1,838 +139
Mar14 130808 103.75 103.91 103.75 103.76 -0.15 6 157 +3
Total Volume and Open Interest 131,949 172,059 -717
Swiss Franc(CME)
Sep13 130808 108.52 109.04 108.38 108.80 +0.27 26,719 34,820 -149
Dec13 130808 108.71 108.92 108.62 108.89 +0.27 1 119 +0
Mar14 130808 108.99 108.99 108.73 108.99 +0.26      
Total Volume and Open Interest 26,720 34,942 -149
EuroFX(CME)
Sep13 130808 133.38 134.02 133.29 133.91 +0.57 197,013 224,615 +2,097
Dec13 130808 133.45 134.05 133.35 133.95 +0.57 272 4,000 +40
Mar14 130808 133.68 134.05 133.44 134.01 +0.57 1 78 +0
Total Volume and Open Interest 197,286 228,726 +2,137
Mexican Peso(CME)
Aug13 130808 793.50 793.50 784.00 793.50 +9.50 0 5 +0
Sep13 130808 783.00 792.25 781.50 791.50 +9.50 20,267 91,926 -1,961
Total Volume and Open Interest 23,377 94,275 -356
Brazilian Real(CME)
Sep13 130808 432.35 437.00 430.00 436.10 +5.30 173 7,743 +4
Oct13 130808 433.40 434.00 428.15 433.40 +5.25 0 154 +0
Nov13 130808 429.85 430.80 429.85 430.35 +5.20 0 9,252 +0
Dec13 130808 427.65 427.65 422.60 427.65 +5.05 0 1 +0
Total Volume and Open Interest 173 23,744 +4
30-Year T-Bonds(CBOT)
Sep13 130808 133~280 134~200 133~240 134~090 +0~120 172,549 580,447 +6,088
Dec13 130808 132~160 133~060 132~150 132~280 +0~120 610 2,886 +151
Mar14 130808 132~260 132~260 132~140 132~260 +0~120      
Total Volume and Open Interest 173,159 583,333 +6,239
10-Year T-Notes(CBOT)
Sep13 130808 126~205 126~290 126~185 126~260 +0~055 672,231 2,291,247 -5,324
Dec13 130808 125~250 125~310 125~220 125~285 +0~055 5,299 51,828 +2,246
Mar14 130808 125~285 125~285 125~230 125~285 +0~055      
Total Volume and Open Interest 677,530 2,343,075 -3,078
5-Year T-Notes(CBOT)
Sep13 130808 121~146 121~192 121~140 121~170 +0~016 419,382 1,620,050 +150
Dec13 130808 120~222 120~222 120~202 120~222 +0~020 3,320 11,802 +1,843
Total Volume and Open Interest 422,702 1,631,852 +1,993
2 Year T-Notes(CBOT)
Sep13 130808 110~056 110~060 110~052 110~056 +0~002 110,947 843,980 +1,490
Dec13 130808 110~014 110~016 110~010 110~012 unch 64 2,132 +26
Mar14 130808 110~012 110~012 110~012 110~012 unch      
Total Volume and Open Interest 111,011 846,112 +1,516
Eurodollars(CME)
Sep13 130808 99.725 99.730 99.720 99.720 unch 43,158 821,854 -3,119
Dec13 130808 99.685 99.690 99.685 99.685 unch 43,430 852,477 +4,415
Mar14 130808 99.645 99.645 99.640 99.640 +0.005 53,881 791,947 +8,875
Jun14 130808 99.585 99.590 99.575 99.580 +0.005 64,061 761,839 +4,035
Sep14 130808 99.505 99.510 99.495 99.505 +0.010 90,806 699,060 +5,687
Dec14 130808 99.400 99.415 99.395 99.405 +0.010 81,683 760,077 -6,214
Mar15 130808 99.275 99.290 99.265 99.275 +0.010 83,393 548,705 +4,516
Jun15 130808 99.105 99.125 99.095 99.110 +0.010 107,494 758,001 +2,352
Sep15 130808 98.900 98.920 98.890 98.900 +0.005 76,596 525,147 +6,745
Dec15 130808 98.655 98.680 98.645 98.660 +0.010 80,669 596,434 +26
Mar16 130808 98.385 98.415 98.375 98.400 +0.020 77,439 380,173 -1,057
Jun16 130808 98.120 98.150 98.105 98.135 +0.025 59,577 287,039 -871
Sep16 130808 97.855 97.890 97.840 97.875 +0.030 30,922 251,838 +132
Dec16 130808 97.600 97.640 97.590 97.625 +0.035 29,759 176,797 +1,251
Mar17 130808 97.370 97.410 97.355 97.395 +0.035 22,783 222,742 -1,283
Jun17 130808 97.140 97.175 97.120 97.165 +0.040 20,949 151,574 -1,215
Sep17 130808 96.930 96.965 96.910 96.955 +0.040 12,032 120,418 +185
Dec17 130808 96.720 96.755 96.695 96.745 +0.040 11,380 117,340 -968
Total Volume and Open Interest 1,006,120 9,073,939 +24,122
Ultra T-Bond(CBOT)
Sep13 130808 143~12 144~19 143~09 143~27 +0~12 39,144 383,630 +5,800
Dec13 130808 142~19 142~19 141~31 142~11 +0~12 0 3 +0
Mar14 130808 142~11 142~11 141~31 142~11 +0~12      
Total Volume and Open Interest 39,144 383,633 +5,800
30 Day Federal Funds(CBOT)
Aug13 130808 99.908 99.910 99.905 99.908 +0.003 17 35,545 +2
Sep13 130808 99.905 99.905 99.900 99.900 unch 54 29,250 +9
Oct13 130808 99.900 99.900 99.895 99.895 unch 196 14,475 -3
Nov13 130808 99.890 99.895 99.890 99.890 unch 100 17,732 -25
Dec13 130808 99.890 99.890 99.885 99.885 unch 563 19,065 -122
Jan14 130808 99.880 99.880 99.875 99.875 unch 66 20,729 -53
Total Volume and Open Interest 4,593 272,741 +487
3-Mth Euro-Yen(CME)
Sep13 130808 99.770 99.770 99.770 99.770 unch      
Dec13 130808 99.770 99.770 99.770 99.770 unch      
Mar14 130808 99.755 99.755 99.755 99.755 +0.002      
Jun14 130808 99.755 99.755 99.755 99.755 +0.002      
Sep14 130808 99.760 99.760 99.760 99.760 unch      
Dec14 130808 99.755 99.755 99.755 99.755 unch      
Mar15 130808 99.635 99.635 99.635 99.635 unch      
Jun15 130808 99.495 99.495 99.495 99.495 unch      
Sep15 130808 99.355 99.355 99.355 99.355 unch      
Dec15 130808 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130808 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130808 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130808 99.75 99.75 99.75 99.75 +0.00 0 91 +0
Jun14 130808 99.75 99.75 99.75 99.75 +0.00 0 23 +0
Sep14 130808 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130808 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130808 99.64 99.64 99.64 99.64 unch      
Jun15 130808 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130808 144.02 144.10 143.73 144.01 -0.01 1,582 15,944 -35
Dec13 130808 142.93 142.93 142.93 142.93 -0.01 0 1 +0
Mar14 130808 142.44 142.44 142.44 142.44 -0.01      
Total Volume and Open Interest 1,582 15,945 -35
Euro-Bund(EUREX)
Sep13 130808 142.46 142.71 142.04 142.29 +0.03 427,754 1,016,627 +5,723
Dec13 130808 140.50 140.66 140.10 140.33 +0.04 2,533 3,441 +1,846
Mar14 130808 141.09 141.09 141.09 141.09 +0.03      
Total Volume and Open Interest 430,287 1,020,068 +7,569
Euro-Bobl(EUREX)
Sep13 130808 125.78 125.89 125.61 125.74 +0.05 276,355 907,143 +10,507
Dec13 130808 124.01 124.01 124.01 124.01 +0.05 3,455 9,790 +3,431
Mar14 130808 124.01 124.01 124.01 124.01 +0.05      
Total Volume and Open Interest 279,810 916,933 +13,938
3-Mth Euribor(EUREX)
Sep13 130808 99.755 99.755 99.755 99.755 unch 50 8,873 +0
Dec13 130808 99.705 99.705 99.705 99.705 unch 0 1,854 +0
Mar14 130808 99.640 99.640 99.640 99.640 +0.005 0 1,017 +0
Total Volume and Open Interest 1,677 29,793 +593
Long Gilt(LIFFE)
Sep13 130808 111~19 111~26 111~03 111~11 -0~03 180,920 292,903 +837
Dec13 130808 110~14 110~14 110~14 110~14 -0~03 10 10 +0
Total Volume and Open Interest 180,930 292,913 +837
3-Mth Short Sterling(LIFFE)
Sep13 130808 99.49 99.49 99.47 99.47 -0.01 39,965 286,548 +608
Dec13 130808 99.45 99.45 99.43 99.45 +0.00 76,114 338,855 +869
Mar14 130808 99.40 99.41 99.38 99.40 +0.00 90,002 299,572 -3,265
Jun14 130808 99.35 99.37 99.33 99.36 +0.01 103,660 281,748 -6,647
Sep14 130808 99.31 99.32 99.27 99.32 +0.03 157,826 241,437 +3,122
Dec14 130808 99.25 99.26 99.20 99.26 +0.04 142,095 268,206 -833
Total Volume and Open Interest 1,641,923 2,644,056 +26,156
3-Mth Euribor(LIFFE)
Sep13 130808 99.755 99.760 99.750 99.755 unch 23,737 429,634 +776
Dec13 130808 99.705 99.725 99.700 99.705 unch 44,287 584,558 -1,897
Mar14 130808 99.635 99.650 99.630 99.640 +0.005 44,860 439,018 -1,367
Total Volume and Open Interest 614,225 3,891,666 -1,261
3-Mth Aus T-Bills(SFE)
Sep13 130808 97.48 97.49 97.47 97.48 unch 12,842 181,460 -5,442
Dec13 130808 97.62 97.65 97.59 97.61 -0.02 32,686 237,454 -5,347
Mar14 130808 97.66 97.69 97.61 97.63 -0.03 27,131 179,190 -2,912
Jun14 130808 97.59 97.62 97.54 97.56 -0.04 19,209 120,841 +4,934
Sep14 130808 97.45 97.47 97.40 97.42 -0.04 6,626 81,564 +817
Dec14 130808 97.28 97.29 97.23 97.24 -0.04 7,135 77,126 +2,038
Mar15 130808 97.10 97.10 97.05 97.06 -0.04 1,492 45,462 +3
Jun15 130808 96.91 96.93 96.88 96.88 -0.05 526 16,839 -98
Sep15 130808 96.75 96.75 96.71 96.72 -0.04 76 1,188 +50
Dec15 130808 96.56 96.56 96.56 96.56 -0.07 0 610 -20
Total Volume and Open Interest 107,803 942,029 -5,979
10-Year Aus T-Bonds(SFE)
Sep13 130808 96.31 96.35 96.28 96.33 +0.02 81,685 467,983 +5,411
Dec13 130808 96.33 96.33 96.33 96.33 +0.02      
Total Volume and Open Interest 81,685 467,983 +5,411
3-Year Aus T-Bonds(SFE)
Sep13 130808 97.48 97.51 97.44 97.47 -0.01 151,021 592,030 +1,523
Dec13 130808 97.47 97.47 97.47 97.47 -0.01      
Total Volume and Open Interest 151,021 592,030 +1,523
Gold(CMX)
Aug13 130808 1283.9 1312.8 1283.7 1310.7 +24.6 1,314 2,476 -296
Oct13 130808 1286.0 1313.8 1282.6 1310.1 +24.6 11,514 30,166 -591
Dec13 130808 1285.9 1313.8 1282.0 1309.9 +24.6 145,487 242,957 +3
Feb14 130808 1285.2 1314.0 1285.2 1310.8 +24.7 829 29,728 +55
Apr14 130808 1293.0 1314.0 1290.0 1311.8 +24.8 482 21,028 -75
Jun14 130808 1295.6 1315.3 1295.6 1312.9 +24.8 266 14,811 -30
Aug14 130808 1295.3 1314.2 1295.3 1314.2 +24.8 3 4,702 +0
Oct14 130808 1296.2 1315.6 1292.8 1315.6 +24.9 20 1,050 +0
Dec14 130808 1298.6 1318.0 1298.6 1317.0 +24.9 131 13,773 +58
Feb15 130808 1318.6 1318.6 1318.6 1318.6 +24.9 0 986 +0
Apr15 130808 1320.2 1320.2 1320.2 1320.2 +24.9      
Jun15 130808 1321.9 1321.9 1321.9 1321.9 +24.9 1,077 8,449 -1,013
Total Volume and Open Interest 163,420 396,062 -1,556
Silver(CMX)
Sep13 130808 1952.5 2031.0 1945.5 2019.3 +68.5 34,225 70,145 -2,690
Dec13 130808 1955.0 2035.5 1954.5 2024.4 +68.7 7,558 35,587 +1,362
Mar14 130808 1979.5 2036.0 1979.5 2029.3 +68.7 290 3,547 -9
May14 130808 2031.5 2032.3 2031.5 2032.3 +68.6 549 2,850 -486
Jul14 130808 2040.0 2040.0 2035.2 2035.2 +68.5 30 2,844 +0
Sep14 130808 1989.0 2038.2 1989.0 2038.2 +68.5 12 1,220 +10
Dec14 130808 2037.0 2042.3 2037.0 2042.3 +68.4 77 6,918 +17
Total Volume and Open Interest 42,981 132,053 -1,661
Platinum(NYMEX)
Oct13 130808 1440.6 1498.6 1435.7 1491.6 +53.3 9,672 59,049 -193
Jan14 130808 1449.7 1495.1 1449.7 1493.8 +53.3 217 4,957 +123
Apr14 130808 1496.0 1496.0 1496.0 1496.0 +53.3 20 58 +15
Jul14 130808 1496.0 1496.0 1496.0 1496.0 +53.3      
Total Volume and Open Interest 9,909 64,066 -55
Palladium(NYMEX)
Sep13 130808 724.50 744.90 723.10 738.55 +15.40 3,137 33,943 -97
Dec13 130808 730.50 745.20 728.90 740.55 +15.50 295 4,051 +226
Mar14 130808 743.00 743.50 741.65 741.65 +15.50 0 149 +0
Total Volume and Open Interest 3,435 38,182 +129
Copper(CMX)
Sep13 130808 318.55 327.95 317.45 327.05 +9.75 53,351 94,110 -4,064
Dec13 130808 319.35 328.50 318.35 327.80 +9.45 14,182 42,124 +2,183
Mar14 130808 320.30 329.00 319.55 328.80 +9.30 1,139 12,850 +375
May14 130808 327.90 329.65 327.90 329.65 +9.25 68 1,767 -14
Jul14 130808 326.00 330.40 326.00 330.40 +9.15 11 1,454 -5
Total Volume and Open Interest 69,723 163,880 -1,443
DJIA Index(CBOT)
Sep13 130808 15442 15515 15375 15452 +10 140 14,487 +40
Dec13 130808 15374 15374 15364 15374 +10 0 2 +0
Mar14 130808 15279 15279 15269 15279 +10      
Jun14 130808 15210 15210 15200 15210 +10      
Total Volume and Open Interest 140 14,489 +40
E-mini DJIA Index(CBOT)
Sep13 130808 15448 15523 15371 15452 +10 115,796 122,409 -1,548
Dec13 130808 15397 15423 15295 15374 +10 35 267 +17
Mar14 130808 15279 15279 15279 15279 +10 0 4 +0
Jun14 130808 15210 15210 15210 15210 +10 0 1 +0
Total Volume and Open Interest 115,831 122,681 -1,531
S & P 500(CME)
Sep13 130808 1688.40 1696.80 1684.50 1693.70 +5.50 5,443 159,715 -451
Dec13 130808 1683.00 1689.80 1678.80 1687.30 +5.50 6 3,438 +15
Mar14 130808 1680.80 1683.30 1672.30 1680.80 +5.50 0 22 +0
Jun14 130808 1674.10 1676.60 1665.60 1674.10 +5.50      
Total Volume and Open Interest 5,449 163,175 -436
S & P 500 E-Mini(Globex)
Sep13 130808 1688.75 1697.00 1684.50 1693.75 +5.50 1,273,487 2,798,900 +5,389
Dec13 130808 1681.75 1690.50 1678.25 1687.25 +5.50 4,313 43,414 +2,418
Total Volume and Open Interest 1,277,817 2,844,836 +7,806
NASDAQ 100(CME)
Sep13 130808 3118.00 3136.00 3109.00 3127.00 +11.00 231 9,543 -3
Dec13 130808 3120.00 3127.00 3120.00 3120.00 +10.70      
Mar14 130808 3113.80 3113.80 3103.00 3113.80 +10.80      
Total Volume and Open Interest 231 9,543 -3
NASDAQ 100 E-Mini(Globex)
Sep13 130808 3117.30 3136.50 3108.50 3127.00 +11.00 170,125 404,257 +6,179
Dec13 130808 3115.00 3129.80 3106.00 3120.00 +10.70 144 1,500 +79
Total Volume and Open Interest 170,270 405,851 +6,258
S & P Midcap 400(CME)
Sep13 130808 1234.60 1235.00 1229.00 1234.60 +5.00 4 1,620 -184
Dec13 130808 1232.60 1232.60 1227.60 1232.60 +5.00      
Mar14 130808 1230.60 1230.60 1225.60 1230.60 +5.00      
Total Volume and Open Interest 4 1,620 -184
Volatility Index(CBOE)
Aug13 130808 13.30 13.65 13.20 13.25 -0.30 52,366 136,686 -8,822
Sep13 130808 14.85 15.10 14.70 14.85 -0.20 51,825 126,721 +9,527
Oct13 130808 15.85 16.10 15.70 15.90 -0.15 18,895 42,726 +1,693
Nov13 130808 16.60 16.78 16.44 16.60 -0.15 11,004 34,277 -4
Total Volume and Open Interest 148,114 403,374 +3,222
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130808 13780 14070 13420 13690 -55 11,121 58,585 -764
Dec13 130808 13990 13990 13545 13785 -50 2 85 +0
Total Volume and Open Interest 11,123 58,672 -764
Nikkei 225(SGX)
Sep13 130808 13835 14040 13540 13635 -220 100,742 243,051 +1,729
Dec13 130808 13750 13835 13500 13565 -220 2 32,484 +0
Mar14 130808 13555 13555 13555 13555 -220 0 27 +0
Total Volume and Open Interest 102,890 313,675 +1,547
CAC 40(EURONEXT)
Aug13 130808 4047.5 4078.0 4033.0 4062.5 +24.0 71,053 305,413 +6,591
Sep13 130808 4047.5 4078.5 4035.0 4063.0 +24.5 1,639 26,388 -649
Oct13 130808 4057.0 4057.0 4057.0 4057.0 +24.0      
Total Volume and Open Interest 72,693 331,843 +5,942
Hang Seng Index(HKFE)
Aug13 130808 21606 21759 21582 21640 +99 59,892 97,148 -665
Sep13 130808 21567 21661 21510 21558 +106 770 6,554 +149
Total Volume and Open Interest 60,817 107,894 -466
DAX(EUREX)
Sep13 130808 8284.0 8352.5 8251.5 8310.5 +57.5 85,859 163,617 +379
Dec13 130808 8289.0 8357.0 8260.0 8316.0 +57.0 180 3,763 +22
Mar14 130808 8283.0 8356.0 8283.0 8327.5 +56.5 5 227 +1
Total Volume and Open Interest 86,044 167,607 +402
FT-SE 100(EURONEXT)
Sep13 130808 6478.50 6527.00 6472.00 6486.00 +1.00 113,471 685,517 +3,131
Dec13 130808 6464.00 6492.00 6456.50 6459.00 unch 48 4,524 -1
Mar14 130808 6410.00 6410.00 6410.00 6410.00 +1.00 0 169 +0
Total Volume and Open Interest 113,519 690,210 +3,130
SPI 200(SFE)
Sep13 130808 4960.0 5035.0 4935.0 5001.0 +35.0 37,218 268,270 +5,398
Dec13 130808 4935.0 5033.0 4935.0 5002.0 +37.0 74 3,849 +13
Mar14 130808 4961.0 4961.0 4961.0 4961.0 +37.0 42 2,956 +0
Total Volume and Open Interest 37,800 278,293 +5,811
FTSE MIB(ISE)
Sep13 130808 16870.00 17165.00 16855.00 17134.00 +288.00 17,443 42,046 +1,074
Dec13 130808 16790.00 17055.00 16780.00 17037.00 +288.00 26 409 +6
Mar14 130808 17057.00 17057.00 17057.00 17057.00 +288.00 0 1 +0
Total Volume and Open Interest 17,469 42,456 +1,080
KOSPI 200(KFE)
Sep13 130808 243.20 245.65 242.75 243.45 +0.25 179,906 104,323 +1,010
Dec13 130808 243.80 246.95 243.75 244.90 +0.20 306 3,052 +131
Mar14 130808 245.55 246.50 245.55 246.50 +2.30 2 499 +1
Total Volume and Open Interest 180,214 108,109 +1,142
GSCI(CME)
Aug13 130808 630.50 630.80 624.55 628.75 -2.00 151 9,768 -26
Sep13 130808 628.00 628.25 622.00 626.00 -2.20 67 453 +65
Oct13 130808 624.50 625.10 619.00 624.50 -0.50      
Total Volume and Open Interest 218 10,221 +39
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!!!