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 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130809 1354.75 1366.25 1340.00 1340.75 -15.00 720 1,935 -361
Sep13 130809 1228.00 1241.00 1216.00 1218.50 -9.25 13,246 33,176 -639
Nov13 130809 1184.00 1194.50 1180.00 1182.25 -2.00 89,262 313,463 +782
Jan14 130809 1189.25 1199.25 1185.25 1188.00 -1.25 13,665 58,458 +1,106
Mar14 130809 1192.75 1203.00 1189.50 1192.50 -0.75 6,950 30,314 -419
May14 130809 1193.00 1203.25 1189.75 1193.00 unch 3,021 30,470 +361
Jul14 130809 1194.25 1207.00 1194.25 1197.25 unch 1,440 13,739 +169
Aug14 130809 1195.50 1195.50 1185.50 1187.00 -1.50 1 107 +0
Sep14 130809 1178.25 1178.25 1172.25 1172.25 -1.00 0 36 +0
Nov14 130809 1167.00 1172.25 1160.00 1162.25 -3.00 602 14,803 -71
Jan15 130809 1165.00 1169.00 1165.00 1165.75 -3.25 2 52 +2
Mar15 130809 1162.00 1165.25 1162.00 1162.00 -3.25 0 4 +0
May15 130809 1156.75 1160.00 1156.75 1156.75 -3.25 0 1 +0
Jul15 130809 1170.00 1170.00 1162.50 1162.50 -5.00 1 35 +0
Total Volume and Open Interest 128,922 496,959 +933
Soybean Meal(CBOT)
Aug13 130809 424.70 429.00 412.00 420.50 -2.00 849 2,280 -504
Sep13 130809 393.30 399.40 387.50 390.60 -2.00 13,394 42,429 +106
Oct13 130809 360.00 365.40 358.60 360.00 -0.60 4,543 21,180 -166
Dec13 130809 357.10 361.40 354.60 356.10 -0.70 38,187 148,121 +1,280
Jan14 130809 357.30 363.00 356.50 357.90 -0.50 3,071 13,665 +664
Mar14 130809 359.90 363.80 358.00 360.00 +0.10 1,975 12,747 +279
May14 130809 359.10 362.80 357.20 359.30 +0.30 865 6,971 +212
Jul14 130809 358.40 362.90 358.10 360.00 +0.30 804 5,334 +238
Aug14 130809 361.30 361.60 358.10 359.20 +0.30 140 452 +39
Sep14 130809 357.00 358.50 355.80 356.10 -0.40 144 450 +68
Total Volume and Open Interest 64,344 255,145 +2,204
Soybean Oil(CBOT)
Aug13 130809 41.77 41.81 41.40 41.40 -0.25 463 1,398 -232
Sep13 130809 41.80 42.05 41.47 41.50 -0.25 12,227 51,351 -462
Oct13 130809 41.86 42.07 41.57 41.60 -0.24 4,262 22,186 +489
Dec13 130809 42.11 42.43 41.85 41.88 -0.22 35,173 177,934 -3,046
Jan14 130809 42.25 42.60 42.08 42.11 -0.18 3,339 28,958 +1,414
Mar14 130809 42.59 42.78 42.40 42.43 -0.17 2,944 14,068 +409
May14 130809 42.86 43.06 42.68 42.74 -0.14 1,919 8,259 +392
Jul14 130809 43.09 43.28 42.95 42.98 -0.14 1,180 9,449 +263
Aug14 130809 43.18 43.19 43.06 43.06 -0.13 44 1,511 +22
Sep14 130809 43.21 43.21 43.08 43.08 -0.11 19 1,024 -1
Total Volume and Open Interest 62,189 320,402 -680
Canola(WCE)
Nov13 130809 485.5 488.4 480.3 483.7 -1.8 13,065 100,454 +2,252
Jan14 130809 491.0 493.3 485.6 489.2 -1.4 2,351 19,870 -39
Mar14 130809 496.5 499.0 491.0 494.6 -1.3 1,551 5,431 +789
May14 130809 504.1 504.4 500.0 500.1 -1.3 682 843 +181
Jul14 130809 508.7 508.7 504.6 504.6 -1.4 181 469 +162
Total Volume and Open Interest 17,835 127,260 +3,345
Corn(CBOT)
Sep13 130809 473.00 476.75 464.00 465.75 -7.75 90,363 282,579 -15,837
Dec13 130809 459.50 462.75 452.00 453.25 -6.50 147,712 630,806 +16,697
Mar14 130809 473.00 476.00 465.50 466.75 -6.50 22,902 110,597 +3,278
May14 130809 481.25 484.00 473.75 475.00 -6.50 8,299 29,427 +932
Jul14 130809 487.00 490.00 480.25 481.25 -6.00 5,564 43,812 +216
Sep14 130809 490.00 493.25 484.50 485.00 -5.75 1,180 8,654 +153
Dec14 130809 495.00 498.50 488.50 489.75 -6.00 3,873 70,821 +384
Mar15 130809 505.00 506.00 499.00 499.25 -6.75 119 1,871 +9
May15 130809 510.00 510.75 504.50 504.50 -6.25 8 128 -2
Jul15 130809 512.00 514.75 507.75 508.50 -6.25 29 589 +2
Total Volume and Open Interest 280,139 1,183,798 +5,820
Wheat(CBOT)
Sep13 130809 641.75 645.00 630.50 633.50 -7.75 60,887 157,181 -3,745
Dec13 130809 654.00 657.50 643.50 647.25 -6.50 61,098 181,535 +11,301
Mar14 130809 666.00 669.75 656.50 660.50 -5.00 12,149 39,787 +2,477
May14 130809 675.00 676.00 664.75 668.50 -5.00 1,132 6,287 +490
Jul14 130809 670.00 671.50 659.50 665.00 -3.00 1,991 23,913 +334
Sep14 130809 678.50 678.75 667.50 673.50 -2.00 202 906 +65
Total Volume and Open Interest 138,001 419,626 +10,871
Wheat(KCBT)
Sep13 130809 701.50 706.50 693.50 697.25 -4.75 16,151 67,297 -2,704
Dec13 130809 706.25 711.25 700.00 703.50 -3.25 12,671 50,316 +2,028
Mar14 130809 715.00 718.75 708.50 712.25 -2.75 1,966 10,674 +902
May14 130809 714.75 718.00 710.00 714.00 -1.50 349 2,308 +65
Jul14 130809 700.00 700.50 694.00 698.50 -1.00 399 7,538 +219
Sep14 130809 703.25 707.00 702.50 706.25 -0.75 32 196 +5
Total Volume and Open Interest 31,592 138,538 +512
Wheat(MGE)
Sep13 130809 733.25 738.75 730.25 732.00 -1.50 3,358 16,578 -321
Dec13 130809 742.00 747.00 738.00 739.75 -1.75 2,479 12,020 -42
Mar14 130809 756.00 758.00 750.00 751.75 -1.25 828 3,679 -56
May14 130809 760.75 760.75 758.25 759.00 -1.00 496 1,224 +30
Jul14 130809 765.00 766.25 763.25 763.50 -3.50 641 668 +72
Total Volume and Open Interest 8,362 35,653 -65
Oats(CBOT)
Sep13 130809 362.00 372.00 354.25 359.00 -3.00 175 827 -31
Dec13 130809 327.50 330.00 323.75 326.75 -0.25 647 7,260 -320
Mar14 130809 333.00 333.00 328.25 331.00 +0.25 20 832 +4
May14 130809 331.00 331.00 331.00 331.00 unch 0 1 +0
Total Volume and Open Interest 842 8,922 -347
Rough Rice(CBOT)
Sep13 130809 15.31 15.36 15.18 15.19 -0.09 595 5,985 -7
Nov13 130809 15.49 15.53 15.35 15.35 -0.11 222 4,300 +62
Jan14 130809 15.76 15.76 15.58 15.58 -0.12 35 290 +11
Mar14 130809 15.80 15.90 15.80 15.80 -0.10 0 9 +0
Total Volume and Open Interest 852 10,584 +66
Live Cattle(CME)
Aug13 130809 122.600 122.900 122.100 122.500 -0.180 6,939 13,042 -1,979
Oct13 130809 126.950 127.430 126.480 126.885 -0.195 24,588 142,030 +796
Dec13 130809 128.850 129.380 128.450 128.800 -0.080 10,641 63,598 -344
Feb14 130809 130.325 130.880 130.050 130.485 +0.185 7,314 36,245 +1,919
Apr14 130809 131.150 131.880 131.150 131.600 +0.025 3,385 18,641 +972
Jun14 130809 126.135 126.785 126.080 126.580 +0.230 1,141 7,393 +548
Total Volume and Open Interest 54,222 281,767 +2,049
Feeder Cattle(CME)
Aug13 130809 154.000 154.380 153.200 153.850 -0.400 2,279 7,018 -489
Sep13 130809 157.785 158.450 157.300 157.485 -0.340 3,689 11,698 +222
Oct13 130809 160.100 160.750 159.700 160.000 -0.535 2,689 7,565 +387
Nov13 130809 160.200 160.935 159.950 160.380 -0.320 926 4,414 +126
Jan14 130809 159.185 159.850 158.985 159.150 -0.730 343 2,890 +151
Mar14 130809 158.935 159.500 158.650 159.050 -0.350 55 923 +31
Apr14 130809 159.485 159.600 159.000 159.100 -0.800 29 465 +3
Total Volume and Open Interest 10,059 35,777 +460
Lean Hogs(CME)
Aug13 130809 100.300 100.730 100.150 100.535 -0.100 10,044 17,591 -2,967
Oct13 130809 84.950 85.180 84.550 84.980 -0.270 26,313 126,316 +2,588
Dec13 130809 81.980 82.150 81.600 82.050 -0.100 10,603 75,729 -654
Feb14 130809 84.350 84.500 83.950 84.450 -0.050 8,371 41,593 +1,048
Apr14 130809 84.700 85.000 84.550 84.950 -0.100 2,443 26,689 +265
May14 130809 88.385 88.650 88.080 88.650 unch 70 1,708 +26
Jun14 130809 89.885 90.285 89.830 89.980 -0.220 914 13,981 +49
Jul14 130809 88.700 88.900 88.450 88.850 unch 169 3,912 +69
Total Volume and Open Interest 58,971 309,147 +439
Class III Milk(CME)
Aug13 130809 18.17 18.19 18.03 18.09 -0.07 288 3,833 -123
Sep13 130809 18.39 18.72 17.81 18.05 -0.33 461 4,743 +108
Oct13 130809 18.42 18.57 17.83 17.96 -0.36 273 3,551 -29
Nov13 130809 17.70 17.73 17.40 17.55 -0.08 128 2,990 +34
Dec13 130809 17.09 17.12 16.90 16.91 -0.11 257 2,527 +190
Total Volume and Open Interest 1,962 22,510 +649
Cocoa(ICE)
Sep13 130809 2463 2472 2436 2463 -3 23,560 32,844 -8,184
Dec13 130809 2484 2487 2451 2480 +1 28,923 69,924 +7,662
Mar14 130809 2480 2492 2456 2486 +3 6,652 45,036 -106
May14 130809 2485 2494 2461 2489 +2 2,689 16,405 +831
Jul14 130809 2466 2492 2463 2490 +1 892 6,053 +353
Sep14 130809 2495 2495 2484 2495 +1 440 5,856 +237
Dec14 130809 2497 2501 2486 2501 +2 65 650 +1
Total Volume and Open Interest 63,427 178,344 +711
Coffee "C"(ICE)
Sep13 130809 121.95 124.30 121.45 122.90 +0.85 21,873 72,978 -6,806
Dec13 130809 124.70 126.80 124.05 125.60 +0.80 15,026 53,912 +3,405
Mar14 130809 127.35 129.50 127.20 128.45 +0.80 3,052 16,039 +449
May14 130809 129.95 131.50 129.20 130.45 +0.75 591 7,273 +147
Jul14 130809 132.25 133.50 131.20 132.40 +0.70 300 4,398 +24
Sep14 130809 133.95 135.50 133.20 134.35 +0.65 385 2,124 +66
Total Volume and Open Interest 41,369 160,221 -2,679
Orange Juice(ICE)
Sep13 130809 138.25 138.45 133.80 134.30 -4.10 791 10,299 -257
Nov13 130809 138.35 138.35 134.10 134.20 -4.25 170 7,542 +51
Jan14 130809 138.10 138.10 134.15 134.45 -4.05 47 1,419 +18
Mar14 130809 136.75 136.75 135.25 135.25 -3.95 11 881 +10
May14 130809 136.80 137.05 135.90 135.90 -3.90 3 71 +0
Jul14 130809 135.90 135.90 135.90 135.90 -3.90 0 20 +0
Total Volume and Open Interest 1,022 20,232 -178
Sugar #11(ICE)
Oct13 130809 16.84 17.04 16.80 16.98 +0.16 43,291 444,725 +5,533
Mar14 130809 17.42 17.58 17.39 17.54 +0.14 11,998 216,845 +1,812
May14 130809 17.33 17.47 17.30 17.45 +0.14 7,644 52,850 +344
Jul14 130809 17.22 17.38 17.21 17.35 +0.14 5,565 73,015 +622
Oct14 130809 17.44 17.60 17.43 17.57 +0.15 1,494 41,078 +214
Mar15 130809 17.89 18.02 17.88 18.02 +0.14 163 16,694 +85
May15 130809 17.89 17.98 17.87 17.98 +0.13 141 3,788 +58
Jul15 130809 17.85 17.94 17.84 17.94 +0.12 36 3,617 +16
Total Volume and Open Interest 70,353 860,741 +8,699
London Cocoa(LCE)
Sep13 130809 1653 1654 1633 1648 -7 6,766 43,348 -1,716
Dec13 130809 1645 1646 1624 1643 -5 10,720 69,061 +1,219
Mar14 130809 1627 1628 1606 1624 -6 5,063 68,468 +1,598
May14 130809 1626 1627 1605 1623 -6 1,068 19,137 +1,385
Jul14 130809 1625 1625 1605 1624 -4 1,106 8,465 +200
Sep14 130809 1617 1625 1609 1625 -5 21 3,904 +216
Dec14 130809 1613 1630 1612 1626 -8 0 1,994 +22
Total Volume and Open Interest 24,744 215,102 +2,965
London Sugar(LCE)
Oct13 130809 494.00 499.00 493.90 497.90 +4.80 2,196 33,276 -359
Dec13 130809 482.30 485.90 481.70 485.10 +3.50 1,130 13,019 -107
Mar14 130809 479.80 483.00 479.40 482.40 +3.60 1,075 10,714 +37
May14 130809 481.10 484.20 480.70 484.20 +3.90 113 5,305 +30
Aug14 130809 483.70 483.70 483.70 483.70 +3.40 66 2,562 +10
Total Volume and Open Interest 4,604 66,806 -389
Cotton(ICE)
Oct13 130809 89.13 89.13 88.86 89.05 -0.33 27 247 -13
Dec13 130809 89.25 89.25 88.35 88.93 -0.32 27,397 154,489 +8,373
Mar14 130809 87.00 87.10 86.25 86.88 -0.28 4,474 23,394 +2,439
May14 130809 85.80 85.80 85.13 85.67 -0.25 545 2,180 +159
Jul14 130809 84.40 84.40 83.99 84.27 -0.36 453 3,587 +45
Oct14 130809 80.11 80.11 80.11 80.11 -0.25      
Total Volume and Open Interest 33,218 186,221 +11,186
Lumber(CME)
Sep13 130809 307.3 309.0 305.0 308.5 +2.4 244 3,551 -63
Nov13 130809 308.0 310.5 307.0 307.1 -4.8 92 2,232 +13
Jan14 130809 318.1 322.5 318.1 320.0 -1.2 3 82 +0
Mar14 130809 326.3 326.3 324.2 326.0 +1.7 2 24 +1
Total Volume and Open Interest 341 5,896 -49
Crude Oil(NYM)
Sep13 130809 103.87 106.24 103.62 105.97 +2.57 294,242 281,082 -23,680
Oct13 130809 103.16 105.35 103.04 105.16 +2.29 125,847 196,067 +17,193
Nov13 130809 101.86 103.97 101.83 103.82 +2.07 59,194 131,678 +10,746
Dec13 130809 100.60 102.49 100.50 102.38 +1.85 62,732 203,716 +3,896
Jan14 130809 99.35 101.10 99.26 101.03 +1.67 21,199 65,575 +1,558
Feb14 130809 98.44 99.78 98.25 99.73 +1.50 8,961 43,462 +395
Mar14 130809 97.31 98.62 97.07 98.58 +1.35 12,479 70,703 +351
Apr14 130809 96.30 97.53 96.30 97.53 +1.23 3,919 35,786 -367
May14 130809 96.07 96.71 95.89 96.66 +1.14 3,655 39,553 -153
Jun14 130809 94.89 95.94 94.64 95.91 +1.08 15,447 116,032 +990
Jul14 130809 94.16 95.14 94.16 95.14 +1.02 1,251 39,986 +106
Aug14 130809 94.00 94.48 93.95 94.45 +0.96 989 27,962 +154
Sep14 130809 93.35 93.90 93.35 93.90 +0.89 1,727 42,988 +45
Oct14 130809 93.37 93.37 93.37 93.37 +0.84 435 28,567 +35
Nov14 130809 92.90 92.90 92.90 92.90 +0.80 515 25,390 +81
Dec14 130809 91.27 92.47 91.27 92.47 +0.77 18,615 228,881 -254
Total Volume and Open Interest 647,912 1,892,425 +13,207
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130809 103.825 106.225 103.600 105.975 +2.575 6,628 2,843 -26
Oct13 130809 103.075 105.350 103.075 105.150 +2.275 235 1,189 -38
Nov13 130809 102.650 103.900 101.850 103.825 +2.075 84 315 -8
Dec13 130809 100.900 102.375 100.700 102.375 +1.850 53 311 -10
Jan14 130809 100.400 101.025 100.400 101.025 +1.675 48 274 -12
Feb14 130809 99.725 99.725 99.725 99.725 +1.500 30 120 +30
Mar14 130809 98.575 98.575 98.575 98.575 +1.350 0 9 +0
Apr14 130809 97.525 97.525 97.525 97.525 +1.225 0 3 +0
May14 130809 96.650 96.650 96.650 96.650 +1.125      
Total Volume and Open Interest 7,078 5,200 -64
Heating Oil(NYM)
Sep13 130809 296.19 300.11 294.75 299.35 +3.61 66,260 81,264 -5,230
Oct13 130809 296.57 300.70 295.41 300.04 +3.64 38,723 44,476 +5,711
Nov13 130809 296.97 301.05 295.84 300.43 +3.53 21,138 33,307 +2,576
Dec13 130809 296.83 301.01 296.00 300.41 +3.35 24,036 46,069 -376
Jan14 130809 296.67 300.78 296.18 300.39 +3.10 9,633 20,282 +486
Feb14 130809 297.22 299.60 296.17 299.49 +2.81 5,908 9,152 +47
Mar14 130809 294.67 297.88 294.41 297.68 +2.56 2,767 9,639 +101
Apr14 130809 292.34 295.92 292.34 295.79 +2.39 966 11,839 -77
May14 130809 292.62 294.22 291.96 294.22 +2.18 589 2,384 -18
Jun14 130809 289.85 292.88 289.85 292.73 +2.08 1,984 16,596 -151
Jul14 130809 291.95 291.95 291.95 291.95 +2.00 88 1,576 +39
Aug14 130809 291.28 291.28 291.28 291.28 +1.96 106 718 -2
Sep14 130809 289.10 291.06 289.09 291.06 +1.96 50 457 +18
Oct14 130809 290.69 290.69 290.69 290.69 +1.98 7 299 +1
Total Volume and Open Interest 173,574 289,185 +3,043
Gasoline(NYMEX)
Sep13 130809 286.99 291.34 285.85 290.82 +5.06 64,637 90,817 -7,764
Oct13 130809 274.90 278.67 273.76 278.32 +4.49 49,029 55,011 +5,891
Nov13 130809 270.60 274.41 269.91 274.06 +3.91 26,362 41,662 +2,416
Dec13 130809 268.76 271.31 267.14 271.08 +3.64 20,328 32,539 +961
Jan14 130809 267.04 270.02 265.88 269.73 +3.58 9,401 16,668 -696
Feb14 130809 265.87 269.59 265.87 269.59 +3.51 3,226 7,507 -93
Mar14 130809 266.94 270.64 266.88 270.64 +3.49 2,194 8,924 +164
Apr14 130809 282.48 284.96 282.10 284.96 +3.27 1,099 5,181 +240
May14 130809 280.83 283.61 280.61 283.61 +3.32 814 2,888 +180
Jun14 130809 277.38 281.29 277.25 281.29 +3.30 329 2,873 -16
Total Volume and Open Interest 177,500 267,835 +1,283
e-miNY RBOB Gasoline(NYM)
Sep13 130809 290.80 290.82 290.80 290.80 +5.00 0 1 +0
Oct13 130809 278.30 278.32 278.30 278.30 +4.50      
Nov13 130809 274.10 274.10 274.06 274.10 +3.90      
Dec13 130809 271.10 271.10 271.08 271.10 +3.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130809 3.320 3.326 3.215 3.230 -0.067 177,407 264,956 -25,271
Oct13 130809 3.347 3.350 3.242 3.257 -0.064 93,246 169,277 -4,283
Nov13 130809 3.462 3.468 3.376 3.389 -0.053 87,553 125,151 +14,675
Dec13 130809 3.642 3.644 3.562 3.574 -0.050 26,358 60,859 +1,192
Jan14 130809 3.728 3.739 3.655 3.664 -0.053 37,648 159,538 +4,511
Feb14 130809 3.734 3.734 3.654 3.667 -0.053 4,943 33,024 +254
Mar14 130809 3.704 3.704 3.626 3.635 -0.052 10,925 94,420 -314
Apr14 130809 3.635 3.653 3.580 3.589 -0.045 10,441 115,641 -1,039
May14 130809 3.662 3.670 3.607 3.613 -0.045 2,717 27,783 +257
Jun14 130809 3.693 3.703 3.641 3.646 -0.045 2,919 23,097 +991
Jul14 130809 3.734 3.735 3.675 3.679 -0.045 1,836 18,993 +672
Aug14 130809 3.727 3.753 3.694 3.694 -0.046 1,655 16,726 -109
Sep14 130809 3.731 3.753 3.694 3.696 -0.046 1,509 18,296 +107
Oct14 130809 3.773 3.773 3.710 3.718 -0.045 3,984 69,087 +800
Nov14 130809 3.837 3.858 3.805 3.805 -0.044 927 22,948 +23
Dec14 130809 4.007 4.030 3.976 3.978 -0.043 632 38,746 +126
Total Volume and Open Interest 465,959 1,360,674 -7,332
Brent Crude Oil(ICE)
Sep13 130809 106.81 108.32 106.60 108.22 +1.54 208,421 171,573 -23,608
Oct13 130809 105.36 106.95 105.27 106.87 +1.51 189,755 278,958 +11,445
Nov13 130809 104.78 106.18 104.49 106.11 +1.45 86,326 157,286 +12,781
Dec13 130809 104.20 105.53 103.84 105.47 +1.41 81,296 212,977 -472
Jan14 130809 103.61 104.94 103.32 104.90 +1.35 15,933 71,354 +924
Feb14 130809 103.24 104.42 102.94 104.39 +1.30 9,409 37,854 +111
Mar14 130809 102.77 103.94 102.49 103.88 +1.24 7,945 49,224 +3
Apr14 130809 102.32 103.42 102.05 103.39 +1.18 2,795 45,701 +125
May14 130809 101.87 102.90 101.59 102.89 +1.12 2,053 20,768 +180
Jun14 130809 101.40 102.43 101.05 102.37 +1.05 20,045 99,442 +1,414
Jul14 130809 101.94 101.94 101.94 101.94 +0.99 752 20,206 +257
Aug14 130809 101.48 101.48 101.48 101.48 +0.95 708 22,930 +274
Sep14 130809 100.25 100.98 100.15 100.98 +0.90 1,351 27,033 +17
Oct14 130809 100.50 100.50 100.50 100.50 +0.86 570 21,928 +97
Total Volume and Open Interest 652,556 1,580,183 +3,780
Gas Oil(ICE)
Aug13 130809 899.00 910.00 898.25 903.75 +7.75 25,621 19,536 -7,706
Sep13 130809 900.75 912.50 900.25 905.50 +7.25 81,466 148,432 -2,311
Oct13 130809 902.75 914.00 901.50 907.00 +7.00 51,841 91,096 +5,395
Nov13 130809 900.75 911.50 899.75 905.00 +6.50 25,943 43,125 +2,405
Dec13 130809 898.75 908.00 896.50 901.25 +5.75 35,603 78,078 +2,146
Jan14 130809 897.50 906.00 894.25 899.25 +5.50 9,402 36,579 +820
Feb14 130809 892.25 902.75 891.50 896.00 +5.00 6,608 31,647 +159
Mar14 130809 888.75 898.25 887.50 891.50 +4.25 4,311 19,702 +449
Apr14 130809 884.25 888.50 883.00 886.50 +3.75 1,062 12,127 +5
May14 130809 879.75 883.25 878.50 881.50 +3.25 1,083 10,538 -103
Total Volume and Open Interest 254,122 589,946 +1,633
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130809 2.190 2.190 2.141 2.145 -0.035 315 1,874 -86
Oct13 130809 1.921 1.921 1.886 1.891 -0.040 133 1,937 +36
Nov13 130809 1.784 1.784 1.750 1.752 -0.043 65 1,134 +25
Dec13 130809 1.725 1.730 1.690 1.698 -0.045 85 1,841 -32
Jan14 130809 1.687 1.687 1.664 1.673 -0.045 0 721 +0
Feb14 130809 1.676 1.676 1.662 1.662 -0.057 0 258 +0
Mar14 130809 1.676 1.695 1.668 1.676 -0.057 0 186 +0
Total Volume and Open Interest 598 8,061 -57
WTI Crude Oil(ICE)
Sep13 130809 103.81 106.23 103.63 105.97 +2.57 46,990 63,131 -2,328
Oct13 130809 103.32 105.32 103.07 105.16 +2.29 26,686 58,715 +3,740
Nov13 130809 102.33 103.95 101.88 103.82 +2.07 11,537 41,802 +3,225
Dec13 130809 100.63 102.50 100.53 102.38 +1.85 18,214 131,963 +1,443
Jan14 130809 99.61 101.03 99.31 101.03 +1.67 3,326 21,236 -6
Feb14 130809 98.24 99.73 98.24 99.73 +1.50 1,536 7,388 -46
Mar14 130809 97.60 98.58 97.60 98.58 +1.35 1,498 27,938 -4
Apr14 130809 96.62 97.53 96.62 97.53 +1.23 352 9,034 -121
May14 130809 95.82 96.66 95.82 96.66 +1.14 341 5,165 +24
Jun14 130809 94.80 95.97 94.75 95.91 +1.08 2,841 48,075 -728
Jul14 130809 95.14 95.14 95.14 95.14 +1.02 263 5,412 +67
Aug14 130809 94.45 94.45 94.45 94.45 +0.96 209 3,604 -2
Sep14 130809 93.90 93.90 93.90 93.90 +0.89 68 11,084 -22
Oct14 130809 93.37 93.37 93.37 93.37 +0.84 17 5,525 -1
Nov14 130809 92.90 92.90 92.90 92.90 +0.80 30 10,327 +0
Dec14 130809 91.87 92.47 91.52 92.47 +0.77 3,666 87,770 -347
Total Volume and Open Interest 118,506 631,568 +4,955
US Dollar Index(ICE)
Sep13 130809 81.100 81.225 80.970 81.170 +0.143 39,514 69,003 +2,385
Dec13 130809 81.320 81.410 81.230 81.400 +0.143 152 734 +14
Mar14 130809 81.630 81.630 81.630 81.630 +0.142 0 2 +0
Total Volume and Open Interest 39,666 69,740 +2,399
Australian Dollar(CME)
Sep13 130809 90.79 91.94 90.62 91.93 +0.95 78,173 200,103 -449
Dec13 130809 90.32 91.40 90.24 91.40 +0.94 484 1,207 -44
Mar14 130809 90.13 90.91 89.96 90.91 +0.95 1 78 -1
Total Volume and Open Interest 78,658 201,391 -494
British Pound(CME)
Sep13 130809 155.31 155.54 154.93 155.09 -0.35 227,361 143,340 -586
Dec13 130809 155.23 155.39 154.86 154.99 -0.35 115 783 +9
Mar14 130809 154.92 155.27 154.92 154.92 -0.35 1 394 +0
Total Volume and Open Interest 227,477 144,810 -577
Canadian Dollar(CME)
Sep13 130809 96.73 97.24 96.50 97.23 +0.39 66,820 103,861 +4,219
Dec13 130809 96.52 97.02 96.29 97.02 +0.39 667 5,795 +75
Mar14 130809 96.40 96.80 96.09 96.80 +0.39 163 1,013 +27
Jun14 130809 96.39 96.58 96.20 96.58 +0.38 34 380 +32
Total Volume and Open Interest 67,687 111,143 +4,356
Japanese Yen(CME)
Sep13 130809 103.50 104.04 103.12 103.84 +0.22 167,597 164,224 -5,800
Dec13 130809 103.47 104.05 103.18 103.89 +0.22 635 1,775 -63
Mar14 130809 103.70 103.98 103.70 103.98 +0.22 2 157 +0
Total Volume and Open Interest 168,234 166,196 -5,863
Swiss Franc(CME)
Sep13 130809 108.75 108.84 108.38 108.44 -0.36 28,622 35,702 +882
Dec13 130809 108.70 108.89 108.53 108.53 -0.36 1 118 -1
Mar14 130809 108.95 108.99 108.64 108.64 -0.35 1 1 +1
Total Volume and Open Interest 28,624 35,824 +882
EuroFX(CME)
Sep13 130809 133.82 133.92 133.34 133.42 -0.49 209,744 223,360 -1,255
Dec13 130809 133.85 133.95 133.39 133.46 -0.49 371 4,043 +43
Mar14 130809 133.51 134.01 133.51 133.51 -0.50 3 79 +1
Total Volume and Open Interest 210,118 227,515 -1,211
Mexican Peso(CME)
Aug13 130809 793.75 793.75 793.50 793.75 +0.25 0 5 +0
Sep13 130809 790.75 794.00 789.25 791.75 +0.25 23,119 92,396 +470
Total Volume and Open Interest 23,126 94,745 +470
Brazilian Real(CME)
Sep13 130809 437.55 439.05 436.00 438.70 +2.60 150 7,710 -33
Oct13 130809 435.00 436.05 435.00 435.75 +2.35 0 154 +0
Nov13 130809 433.05 433.05 430.35 433.05 +2.70 0 9,252 +0
Dec13 130809 430.35 430.35 427.65 430.35 +2.70 0 1 +0
Total Volume and Open Interest 150 23,711 -33
30-Year T-Bonds(CBOT)
Sep13 130809 134~080 134~180 133~300 134~140 +0~050 251,577 577,672 -2,775
Dec13 130809 132~240 133~040 132~200 133~010 +0~050 594 2,836 -50
Mar14 130809 132~310 132~310 132~260 132~310 +0~050      
Total Volume and Open Interest 252,171 580,508 -2,825
10-Year T-Notes(CBOT)
Sep13 130809 126~240 126~280 126~205 126~260 unch 946,211 2,267,487 -23,760
Dec13 130809 125~245 125~295 125~245 125~285 unch 5,538 54,422 +2,594
Mar14 130809 125~285 125~285 125~285 125~285 unch      
Total Volume and Open Interest 951,749 2,321,909 -21,166
5-Year T-Notes(CBOT)
Sep13 130809 121~164 121~184 121~140 121~170 unch 402,601 1,614,287 -5,763
Dec13 130809 120~214 120~230 120~212 120~220 -0~002 1,517 12,431 +629
Total Volume and Open Interest 404,118 1,626,718 -5,134
2 Year T-Notes(CBOT)
Sep13 130809 110~056 110~060 110~052 110~054 -0~002 103,532 849,931 +5,951
Dec13 130809 110~012 110~012 110~004 110~006 -0~004 388 2,440 +308
Mar14 130809 110~006 110~012 110~006 110~006 -0~004      
Total Volume and Open Interest 103,920 852,371 +6,259
Eurodollars(CME)
Sep13 130809 99.725 99.725 99.720 99.720 unch 80,559 813,834 -8,020
Dec13 130809 99.685 99.690 99.685 99.685 unch 62,747 854,852 +2,375
Mar14 130809 99.640 99.645 99.635 99.640 unch 90,111 796,876 +4,929
Jun14 130809 99.585 99.590 99.575 99.585 +0.005 108,382 778,632 +16,793
Sep14 130809 99.505 99.515 99.495 99.510 +0.005 125,123 709,382 +10,322
Dec14 130809 99.405 99.420 99.395 99.410 +0.005 102,211 757,865 -2,212
Mar15 130809 99.275 99.290 99.265 99.280 +0.005 108,521 555,460 +6,755
Jun15 130809 99.105 99.125 99.095 99.115 +0.005 133,157 755,933 -2,068
Sep15 130809 98.900 98.915 98.885 98.905 +0.005 108,628 527,608 +2,461
Dec15 130809 98.660 98.680 98.640 98.665 +0.005 104,026 598,596 +2,162
Mar16 130809 98.395 98.415 98.380 98.405 +0.005 79,602 378,495 -1,678
Jun16 130809 98.130 98.155 98.110 98.140 +0.005 74,359 284,768 -2,271
Sep16 130809 97.865 97.895 97.850 97.880 +0.005 38,651 252,119 +281
Dec16 130809 97.620 97.645 97.595 97.630 +0.005 36,308 176,358 -439
Mar17 130809 97.390 97.415 97.365 97.400 +0.005 27,246 220,562 -2,180
Jun17 130809 97.160 97.185 97.135 97.170 +0.005 23,541 151,206 -368
Sep17 130809 96.950 96.980 96.925 96.965 +0.010 17,630 120,151 -267
Dec17 130809 96.740 96.775 96.715 96.760 +0.015 13,150 118,128 +788
Total Volume and Open Interest 1,360,398 9,100,809 +26,870
Ultra T-Bond(CBOT)
Sep13 130809 143~24 144~07 143~05 143~31 +0~04 56,078 382,278 -1,352
Dec13 130809 142~15 142~15 142~11 142~15 +0~04 0 3 +0
Mar14 130809 142~15 142~15 142~11 142~15 +0~04      
Total Volume and Open Interest 56,078 382,281 -1,352
30 Day Federal Funds(CBOT)
Aug13 130809 99.908 99.908 99.908 99.908 unch 807 35,783 +238
Sep13 130809 99.905 99.905 99.900 99.900 unch 25 29,248 -2
Oct13 130809 99.900 99.900 99.895 99.895 unch 62 14,443 -32
Nov13 130809 99.890 99.895 99.890 99.890 unch 1,753 17,650 -82
Dec13 130809 99.885 99.885 99.885 99.885 unch 12 19,064 -1
Jan14 130809 99.880 99.880 99.875 99.875 unch 49 20,693 -36
Total Volume and Open Interest 5,792 273,207 +466
3-Mth Euro-Yen(CME)
Sep13 130809 99.770 99.770 99.770 99.770 unch      
Dec13 130809 99.770 99.770 99.770 99.770 unch      
Mar14 130809 99.755 99.755 99.755 99.755 unch      
Jun14 130809 99.755 99.755 99.755 99.755 unch      
Sep14 130809 99.760 99.760 99.760 99.760 unch      
Dec14 130809 99.755 99.755 99.755 99.755 unch      
Mar15 130809 99.635 99.635 99.635 99.635 unch      
Jun15 130809 99.495 99.495 99.495 99.495 unch      
Sep15 130809 99.355 99.355 99.355 99.355 unch      
Dec15 130809 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130809 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130809 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130809 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130809 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130809 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130809 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130809 99.64 99.64 99.64 99.64 unch      
Jun15 130809 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130809 143.92 144.10 143.87 143.96 -0.05 3,063 16,551 +607
Dec13 130809 142.88 142.88 142.88 142.88 -0.05 0 1 +0
Mar14 130809 142.39 142.39 142.39 142.39 -0.05      
Total Volume and Open Interest 3,063 16,552 +607
Euro-Bund(EUREX)
Sep13 130809 142.10 142.52 142.01 142.28 -0.01 587,644 1,001,361 -15,266
Dec13 130809 140.11 140.53 140.11 140.32 -0.01 3,393 6,313 +2,872
Mar14 130809 141.08 141.08 141.08 141.08 -0.01      
Total Volume and Open Interest 591,037 1,007,674 -12,394
Euro-Bobl(EUREX)
Sep13 130809 125.62 125.85 125.60 125.75 +0.01 388,364 907,298 +155
Dec13 130809 124.11 124.11 124.03 124.03 +0.02 1,053 10,813 +1,023
Mar14 130809 124.03 124.03 124.03 124.03 +0.02      
Total Volume and Open Interest 389,417 918,111 +1,178
3-Mth Euribor(EUREX)
Sep13 130809 99.760 99.760 99.760 99.760 +0.005 0 8,873 +0
Dec13 130809 99.705 99.710 99.705 99.710 +0.005 51 1,883 +29
Mar14 130809 99.635 99.645 99.635 99.645 +0.005 50 1,067 +50
Total Volume and Open Interest 2,581 30,047 +254
Long Gilt(LIFFE)
Sep13 130809 111~06 111~21 111~04 111~15 +0~04 132,323 296,918 +4,015
Dec13 130809 110~19 110~19 110~19 110~19 +0~04      
Total Volume and Open Interest 132,323 296,918 +4,005
3-Mth Short Sterling(LIFFE)
Sep13 130809 99.47 99.48 99.47 99.48 +0.01 25,966 288,788 +2,240
Dec13 130809 99.45 99.45 99.44 99.45 unch 27,036 335,701 -3,154
Mar14 130809 99.40 99.41 99.39 99.41 +0.01 37,334 300,414 +842
Jun14 130809 99.35 99.37 99.35 99.36 +0.00 55,455 284,575 +2,827
Sep14 130809 99.30 99.33 99.29 99.32 +0.00 67,544 248,824 +7,387
Dec14 130809 99.24 99.27 99.23 99.26 unch 75,616 261,324 -6,882
Total Volume and Open Interest 680,393 2,725,893 +81,837
3-Mth Euribor(LIFFE)
Sep13 130809 99.755 99.760 99.750 99.760 +0.005 32,292 430,086 +452
Dec13 130809 99.700 99.725 99.695 99.710 +0.005 23,476 583,340 -1,218
Mar14 130809 99.630 99.645 99.630 99.645 +0.005 32,803 439,886 +868
Total Volume and Open Interest 447,403 3,897,701 +6,035
3-Mth Aus T-Bills(SFE)
Sep13 130809 97.48 97.48 97.45 97.47 -0.01 32,021 182,313 +853
Dec13 130809 97.60 97.61 97.55 97.58 -0.03 38,434 238,592 +1,138
Mar14 130809 97.62 97.63 97.55 97.60 -0.03 33,656 189,122 +9,932
Jun14 130809 97.55 97.56 97.49 97.53 -0.03 22,675 119,669 -1,172
Sep14 130809 97.41 97.42 97.35 97.39 -0.03 9,574 83,863 +2,299
Dec14 130809 97.24 97.24 97.17 97.21 -0.03 5,496 78,145 +1,019
Mar15 130809 97.06 97.06 96.99 97.03 -0.03 3,742 47,200 +1,738
Jun15 130809 96.88 96.88 96.82 96.85 -0.03 1,293 17,019 +180
Sep15 130809 96.72 96.72 96.66 96.69 -0.03 200 1,189 +1
Dec15 130809 96.53 96.53 96.53 96.53 -0.03 0 610 +0
Total Volume and Open Interest 147,091 957,937 +15,908
10-Year Aus T-Bonds(SFE)
Sep13 130809 96.33 96.35 96.26 96.29 -0.04 60,149 476,255 +8,272
Dec13 130809 96.29 96.29 96.29 96.29 -0.04      
Total Volume and Open Interest 60,149 476,255 +8,272
3-Year Aus T-Bonds(SFE)
Sep13 130809 97.47 97.49 97.40 97.43 -0.04 182,590 598,681 +6,651
Dec13 130809 97.43 97.43 97.43 97.43 -0.04      
Total Volume and Open Interest 182,590 598,681 +6,651
Gold(CMX)
Aug13 130809 1315.1 1315.8 1306.7 1312.9 +2.2 989 2,045 -431
Oct13 130809 1311.5 1316.4 1304.8 1312.3 +2.2 5,371 30,281 +115
Dec13 130809 1311.4 1316.5 1304.1 1312.2 +2.3 122,054 244,548 +1,591
Feb14 130809 1314.0 1315.9 1307.6 1313.1 +2.3 2,627 28,698 -1,030
Apr14 130809 1315.6 1316.2 1309.1 1314.1 +2.3 412 21,061 +33
Jun14 130809 1311.8 1315.9 1311.1 1315.2 +2.3 1,225 15,771 +960
Aug14 130809 1316.5 1316.5 1316.5 1316.5 +2.3 464 5,071 +369
Oct14 130809 1317.9 1317.9 1317.9 1317.9 +2.3 65 1,097 +47
Dec14 130809 1319.3 1319.3 1319.3 1319.3 +2.3 15 13,774 +1
Feb15 130809 1320.9 1320.9 1320.9 1320.9 +2.3 0 986 +0
Apr15 130809 1322.5 1322.5 1322.5 1322.5 +2.3      
Jun15 130809 1324.2 1324.2 1324.2 1324.2 +2.3 0 8,449 +0
Total Volume and Open Interest 134,976 396,846 +784
Silver(CMX)
Sep13 130809 2022.5 2058.0 2004.5 2040.7 +21.4 41,517 67,285 -2,860
Dec13 130809 2025.0 2061.0 2010.5 2045.9 +21.5 8,252 38,252 +2,665
Mar14 130809 2041.5 2056.0 2036.0 2050.8 +21.5 1,515 3,680 +133
May14 130809 2054.0 2054.0 2053.8 2053.8 +21.5 46 2,856 +6
Jul14 130809 2040.0 2056.6 2040.0 2056.6 +21.4 230 2,839 -5
Sep14 130809 2044.0 2059.6 2043.5 2059.6 +21.4 2 1,220 +0
Dec14 130809 2054.5 2063.7 2054.5 2063.7 +21.4 134 6,966 +48
Total Volume and Open Interest 51,760 131,954 -99
Platinum(NYMEX)
Oct13 130809 1493.3 1505.3 1484.3 1500.6 +9.0 9,356 58,943 -106
Jan14 130809 1494.0 1504.0 1486.6 1502.7 +8.9 210 5,068 +111
Apr14 130809 1504.9 1504.9 1504.9 1504.9 +8.9 10 68 +10
Jul14 130809 1504.9 1504.9 1504.9 1504.9 +8.9      
Total Volume and Open Interest 9,577 64,081 +15
Palladium(NYMEX)
Sep13 130809 739.40 743.05 736.00 741.00 +2.45 3,464 33,609 -334
Dec13 130809 741.85 744.90 739.20 743.00 +2.45 675 4,579 +528
Mar14 130809 744.10 744.10 744.10 744.10 +2.45 0 149 +0
Total Volume and Open Interest 4,139 38,376 +194
Copper(CMX)
Sep13 130809 326.35 331.75 324.20 330.65 +3.60 65,051 89,627 -4,483
Dec13 130809 326.60 332.35 324.90 331.35 +3.55 19,383 46,202 +4,078
Mar14 130809 327.00 333.25 326.80 332.30 +3.50 2,089 13,385 +535
May14 130809 329.25 333.10 329.25 333.10 +3.45 83 1,766 -1
Jul14 130809 333.90 333.90 333.90 333.90 +3.50 54 1,458 +4
Total Volume and Open Interest 87,597 164,354 +474
DJIA Index(CBOT)
Sep13 130809 15453 15469 15315 15375 -77 90 14,512 +25
Dec13 130809 15296 15374 15296 15296 -78 0 2 +0
Mar14 130809 15201 15279 15201 15201 -78      
Jun14 130809 15132 15210 15132 15132 -78      
Total Volume and Open Interest 90 14,514 +25
E-mini DJIA Index(CBOT)
Sep13 130809 15454 15472 15305 15375 -77 106,888 124,687 +2,278
Dec13 130809 15370 15385 15245 15296 -78 33 270 +3
Mar14 130809 15201 15201 15201 15201 -78 0 4 +0
Jun14 130809 15132 15132 15132 15132 -78 0 1 +0
Total Volume and Open Interest 106,921 124,962 +2,281
S & P 500(CME)
Sep13 130809 1694.40 1696.00 1682.50 1686.20 -7.50 9,365 158,610 -1,105
Dec13 130809 1680.50 1689.30 1677.30 1679.80 -7.50 85 3,459 +21
Mar14 130809 1673.30 1682.80 1670.80 1673.30 -7.50 0 22 +0
Jun14 130809 1666.60 1676.10 1664.10 1666.60 -7.50      
Total Volume and Open Interest 9,450 162,091 -1,084
S & P 500 E-Mini(Globex)
Sep13 130809 1694.00 1696.25 1682.50 1686.25 -7.50 1,384,518 2,791,337 -7,563
Dec13 130809 1688.00 1689.50 1676.00 1679.75 -7.50 3,611 44,310 +896
Total Volume and Open Interest 1,388,163 2,838,162 -6,674
NASDAQ 100(CME)
Sep13 130809 3129.00 3136.00 3107.50 3113.30 -13.70 507 9,776 +233
Dec13 130809 3106.30 3117.00 3106.30 3106.30 -13.70 7 3 +3
Mar14 130809 3100.00 3113.80 3100.00 3100.00 -13.80      
Total Volume and Open Interest 514 9,779 +236
NASDAQ 100 E-Mini(Globex)
Sep13 130809 3129.30 3134.80 3107.00 3113.30 -13.70 228,788 405,008 +751
Dec13 130809 3125.50 3127.80 3100.50 3106.30 -13.70 334 1,814 +314
Total Volume and Open Interest 229,122 406,916 +1,065
S & P Midcap 400(CME)
Sep13 130809 1233.80 1239.00 1233.80 1234.90 +0.30 0 1,620 +0
Dec13 130809 1232.90 1232.90 1232.60 1232.90 +0.30      
Mar14 130809 1230.90 1230.90 1230.60 1230.90 +0.30      
Total Volume and Open Interest 0 1,620 +0
Volatility Index(CBOE)
Aug13 130809 13.35 13.70 13.14 13.55 +0.30 60,310 129,361 -7,325
Sep13 130809 15.00 15.20 14.73 15.20 +0.35 45,050 129,421 +2,700
Oct13 130809 15.95 16.20 15.77 16.10 +0.20 18,958 44,870 +2,144
Nov13 130809 16.65 16.90 16.50 16.85 +0.25 10,989 35,006 +729
Total Volume and Open Interest 148,321 402,144 -1,230
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130809 13695 13790 13525 13575 -115 22,869 57,309 -1,276
Dec13 130809 13875 13875 13670 13670 -115 5 86 +1
Total Volume and Open Interest 22,874 57,397 -1,275
Nikkei 225(SGX)
Sep13 130809 13625 13760 13380 13605 -30 117,948 239,252 -3,799
Dec13 130809 13480 13565 13450 13535 -30 35 32,492 +8
Mar14 130809 13525 13525 13525 13525 -30 0 27 +0
Total Volume and Open Interest 122,018 311,173 -2,502
CAC 40(EURONEXT)
Aug13 130809 4072.5 4091.5 4049.5 4076.0 +13.5 71,470 306,703 +1,290
Sep13 130809 4073.5 4091.5 4049.5 4076.0 +13.0 2,618 26,901 +513
Oct13 130809 4070.5 4070.5 4070.5 4070.5 +13.5      
Total Volume and Open Interest 74,088 333,648 +1,805
Hang Seng Index(HKFE)
Aug13 130809 21671 21784 21618 21703 +63 61,645 96,386 -762
Sep13 130809 21608 21700 21537 21623 +65 941 6,956 +402
Total Volume and Open Interest 62,950 107,600 -294
DAX(EUREX)
Sep13 130809 8339.0 8370.0 8285.5 8328.0 +17.5 77,179 163,491 -126
Dec13 130809 8343.5 8376.0 8300.0 8333.5 +17.5 196 3,828 +65
Mar14 130809 8328.0 8389.0 8328.0 8345.5 +18.0 8 234 +7
Total Volume and Open Interest 77,383 167,553 -54
FT-SE 100(EURONEXT)
Sep13 130809 6511.00 6576.50 6495.00 6548.50 +62.50 80,457 681,090 -4,427
Dec13 130809 6488.50 6539.50 6481.50 6520.50 +61.50 2,623 4,529 +5
Mar14 130809 6471.50 6471.50 6471.50 6471.50 +61.50 0 169 +0
Total Volume and Open Interest 83,080 685,788 -4,422
SPI 200(SFE)
Sep13 130809 5004.0 5034.0 4973.0 5004.0 +3.0 35,028 269,858 +1,588
Dec13 130809 5022.0 5022.0 4976.0 5004.0 +2.0 104 3,848 -1
Mar14 130809 4940.0 4962.0 4939.0 4962.0 +1.0 8 2,956 +0
Total Volume and Open Interest 35,445 280,059 +1,766
FTSE MIB(ISE)
Sep13 130809 17155.00 17230.00 17045.00 17186.00 +52.00 16,227 42,369 +323
Dec13 130809 17070.00 17125.00 16960.00 17084.00 +47.00 17 416 +7
Mar14 130809 17135.00 17135.00 17111.00 17111.00 +54.00 0 1 +0
Total Volume and Open Interest 16,244 42,786 +330
KOSPI 200(KFE)
Sep13 130809 243.60 244.40 242.35 244.15 +0.70 253,714 102,188 -2,135
Dec13 130809 243.60 245.95 233.15 245.25 +0.35 320 2,994 -58
Mar14 130809 244.70 244.70 244.70 244.70 -1.80 2 500 +1
Total Volume and Open Interest 254,036 105,917 -2,192
GSCI(CME)
Aug13 130809 637.00 637.00 628.70 637.00 +8.25 1,772 8,030 -1,738
Sep13 130809 628.00 633.70 626.50 633.70 +7.70 1,744 2,183 +1,730
Oct13 130809 631.00 631.00 624.45 631.00 +6.50 6 3 +3
Total Volume and Open Interest 3,522 10,216 -5
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!!!