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 Mon August 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130812 1339.75 1374.00 1338.25 1373.75 +33.00 896 1,210 -725
Sep13 130812 1224.00 1258.25 1217.25 1256.50 +38.00 17,011 33,102 -74
Nov13 130812 1187.25 1228.00 1183.00 1225.25 +43.00 97,006 317,487 +4,024
Jan14 130812 1192.25 1232.25 1189.00 1230.00 +42.00 15,100 60,607 +2,149
Mar14 130812 1197.50 1233.75 1196.25 1232.75 +40.25 5,826 31,067 +753
May14 130812 1195.25 1232.50 1194.00 1231.25 +38.25 5,358 30,688 +218
Jul14 130812 1205.00 1236.75 1197.25 1235.00 +37.75 3,120 13,668 -71
Aug14 130812 1209.00 1226.25 1187.00 1226.25 +39.25 45 103 -4
Sep14 130812 1209.00 1209.00 1172.25 1209.00 +36.75 14 35 -1
Nov14 130812 1168.00 1198.00 1162.25 1194.50 +32.25 1,362 14,466 -337
Jan15 130812 1176.50 1200.00 1165.75 1198.00 +32.25 0 52 +0
Mar15 130812 1194.25 1194.25 1162.00 1194.25 +32.25 0 4 +0
May15 130812 1189.00 1189.00 1156.75 1189.00 +32.25 0 1 +0
Jul15 130812 1194.75 1194.75 1162.50 1194.75 +32.25 0 35 +0
Total Volume and Open Interest 145,743 502,891 +5,932
Soybean Meal(CBOT)
Aug13 130812 418.30 434.70 418.30 425.70 +5.20 1,086 1,325 -955
Sep13 130812 393.10 408.00 390.70 402.70 +12.10 16,415 42,464 +35
Oct13 130812 360.90 379.30 359.60 375.50 +15.50 4,608 21,906 +726
Dec13 130812 357.50 374.80 355.70 372.00 +15.90 41,972 147,068 -1,053
Jan14 130812 361.80 376.10 357.90 373.50 +15.60 3,522 14,122 +457
Mar14 130812 359.80 376.50 359.80 374.50 +14.50 2,800 13,128 +381
May14 130812 359.30 374.50 359.00 373.20 +13.90 1,224 7,439 +468
Jul14 130812 361.80 375.40 360.00 373.40 +13.40 727 5,357 +23
Aug14 130812 359.20 374.60 359.20 372.20 +13.00 89 455 +3
Sep14 130812 358.80 371.00 356.10 368.60 +12.50 36 450 +0
Total Volume and Open Interest 72,910 255,273 +128
Soybean Oil(CBOT)
Aug13 130812 41.73 42.32 41.73 42.32 +0.92 638 877 -521
Sep13 130812 41.60 42.52 41.55 42.38 +0.88 13,931 49,821 -1,530
Oct13 130812 41.69 42.58 41.69 42.48 +0.88 5,857 22,766 +580
Dec13 130812 41.97 42.85 41.93 42.75 +0.87 34,723 178,128 +194
Jan14 130812 42.26 43.06 42.17 42.98 +0.87 2,886 29,203 +245
Mar14 130812 42.63 43.35 42.43 43.26 +0.83 2,345 14,476 +408
May14 130812 42.86 43.61 42.74 43.57 +0.83 1,329 8,733 +474
Jul14 130812 43.28 43.88 42.98 43.82 +0.84 1,021 9,336 -113
Aug14 130812 43.49 43.89 43.06 43.89 +0.83 21 1,518 +7
Sep14 130812 43.53 43.89 43.08 43.89 +0.81 26 1,011 -13
Total Volume and Open Interest 63,116 320,170 -232
Canola(WCE)
Nov13 130812 483.7 494.8 483.7 493.9 +10.2 9,956 101,600 +1,146
Jan14 130812 489.3 500.0 489.1 499.5 +10.3 746 19,994 +124
Mar14 130812 495.8 505.1 495.4 505.1 +10.5 579 5,648 +217
May14 130812 503.1 511.1 502.1 511.1 +11.0 120 874 +31
Jul14 130812 508.7 516.3 508.7 516.3 +11.7 66 469 +0
Total Volume and Open Interest 11,467 128,778 +1,518
Corn(CBOT)
Sep13 130812 465.50 480.00 457.00 472.00 +6.25 90,623 271,347 -11,232
Dec13 130812 453.50 469.25 446.50 464.00 +10.75 139,628 646,942 +16,136
Mar14 130812 468.00 482.25 460.00 477.25 +10.50 20,832 113,899 +3,302
May14 130812 474.75 490.25 468.75 485.50 +10.50 8,799 30,729 +1,302
Jul14 130812 481.25 496.25 475.00 491.25 +10.00 7,284 44,882 +1,070
Sep14 130812 485.00 495.00 478.50 494.25 +9.25 662 8,847 +193
Dec14 130812 489.75 502.25 483.50 498.75 +9.00 4,192 71,124 +303
Mar15 130812 498.00 510.75 494.00 508.25 +9.00 71 1,883 +12
May15 130812 500.00 515.00 500.00 512.50 +8.00 20 142 +14
Jul15 130812 507.25 515.50 503.00 515.50 +7.00 24 595 +6
Total Volume and Open Interest 272,194 1,194,911 +11,113
Wheat(CBOT)
Sep13 130812 633.50 645.25 630.00 635.00 +1.50 59,759 145,816 -11,365
Dec13 130812 647.25 658.00 643.00 649.00 +1.75 60,979 188,056 +6,521
Mar14 130812 660.25 671.25 656.50 663.50 +3.00 12,635 41,452 +1,665
May14 130812 668.00 678.00 664.50 672.00 +3.50 1,835 6,998 +711
Jul14 130812 663.75 673.00 660.00 670.50 +5.50 1,125 24,275 +362
Sep14 130812 674.00 679.00 668.75 679.00 +5.50 79 940 +34
Total Volume and Open Interest 136,733 417,387 -2,239
Wheat(KCBT)
Sep13 130812 697.50 710.00 693.25 700.25 +3.00 23,793 58,109 -9,188
Dec13 130812 704.00 713.75 699.25 706.75 +3.25 21,196 52,741 +2,425
Mar14 130812 713.00 720.25 708.00 715.50 +3.25 3,543 11,495 +821
May14 130812 713.75 720.25 710.25 717.25 +3.25 810 2,213 -95
Jul14 130812 698.75 708.00 694.00 702.50 +4.00 859 7,793 +255
Sep14 130812 707.00 711.25 704.50 710.00 +3.75 127 252 +56
Total Volume and Open Interest 50,355 132,827 -5,711
Wheat(MGE)
Sep13 130812 732.00 746.75 730.25 736.75 +4.75 2,786 16,166 -412
Dec13 130812 739.75 751.50 736.00 741.50 +1.75 2,278 12,592 +572
Mar14 130812 753.25 760.00 748.00 753.50 +1.75 504 3,792 +113
May14 130812 761.00 768.25 755.00 760.25 +1.25 64 1,238 +14
Jul14 130812 765.25 772.75 760.00 764.00 +0.50 453 838 +170
Total Volume and Open Interest 6,687 36,512 +859
Oats(CBOT)
Sep13 130812 359.00 362.25 354.25 362.25 +3.25 79 808 -19
Dec13 130812 327.25 331.25 321.00 330.25 +3.50 294 7,251 -9
Mar14 130812 332.50 335.00 326.00 334.00 +3.00 45 816 -16
May14 130812 334.25 334.25 331.00 334.25 +3.25 3 3 +2
Total Volume and Open Interest 424 8,883 -39
Rough Rice(CBOT)
Sep13 130812 15.26 15.26 14.97 15.02 -0.17 619 6,067 +82
Nov13 130812 15.38 15.42 15.15 15.18 -0.16 222 4,347 +47
Jan14 130812 15.65 15.65 15.40 15.42 -0.16 13 289 -1
Mar14 130812 15.63 15.80 15.63 15.63 -0.17 2 7 -2
Total Volume and Open Interest 856 10,710 +126
Live Cattle(CME)
Aug13 130812 122.980 123.680 122.750 123.600 +1.100 4,970 11,087 -1,955
Oct13 130812 127.000 127.700 126.885 127.400 +0.515 43,233 143,007 +977
Dec13 130812 129.100 129.700 128.935 129.485 +0.685 19,526 64,557 +959
Feb14 130812 130.630 131.150 130.435 130.935 +0.450 10,429 38,505 +2,260
Apr14 130812 131.550 132.050 131.500 131.850 +0.250 5,099 19,873 +1,232
Jun14 130812 126.580 126.950 126.430 126.930 +0.350 1,299 7,863 +470
Total Volume and Open Interest 84,660 285,734 +3,967
Feeder Cattle(CME)
Aug13 130812 153.935 154.100 152.600 153.500 -0.350 1,947 6,461 -557
Sep13 130812 157.650 158.185 156.700 157.000 -0.485 3,887 11,671 -27
Oct13 130812 159.800 160.550 159.150 159.630 -0.370 3,009 7,880 +315
Nov13 130812 160.250 160.900 159.485 160.000 -0.380 1,011 4,626 +212
Jan14 130812 159.100 159.630 158.550 159.130 -0.020 757 3,146 +256
Mar14 130812 158.950 159.250 158.100 158.450 -0.600 119 968 +45
Apr14 130812 159.350 159.350 158.535 159.100 unch 73 490 +25
Total Volume and Open Interest 10,866 36,053 +276
Lean Hogs(CME)
Aug13 130812 100.885 101.580 100.750 101.400 +0.865 4,419 16,949 -642
Oct13 130812 85.080 86.580 84.900 86.200 +1.220 15,272 127,141 +825
Dec13 130812 82.150 83.135 82.050 83.050 +1.000 6,554 76,102 +373
Feb14 130812 84.285 85.300 84.285 85.285 +0.835 4,184 41,910 +317
Apr14 130812 85.000 85.635 85.000 85.550 +0.600 2,065 26,874 +185
May14 130812 88.650 89.300 88.650 89.300 +0.650 78 1,723 +15
Jun14 130812 90.000 90.800 90.000 90.800 +0.820 591 14,015 +34
Jul14 130812 89.000 89.300 88.900 89.150 +0.300 59 3,955 +43
Total Volume and Open Interest 33,278 310,345 +1,198
Class III Milk(CME)
Aug13 130812 18.06 18.13 18.03 18.07 -0.02 372 3,664 -169
Sep13 130812 18.11 18.23 17.65 17.88 -0.17 426 4,871 +128
Oct13 130812 18.01 18.10 17.68 17.84 -0.12 278 3,606 +55
Nov13 130812 17.54 17.54 17.35 17.41 -0.14 173 3,022 +32
Dec13 130812 16.96 16.96 16.89 16.91 unch 95 2,594 +67
Total Volume and Open Interest 1,645 22,811 +301
Cocoa(ICE)
Sep13 130812 2448 2486 2441 2473 +10 13,978 29,684 -3,160
Dec13 130812 2470 2504 2458 2499 +19 22,339 75,832 +5,908
Mar14 130812 2468 2508 2467 2505 +19 6,374 45,947 +911
May14 130812 2484 2510 2473 2508 +19 1,464 16,453 +48
Jul14 130812 2501 2510 2497 2510 +20 890 6,295 +242
Sep14 130812 2507 2514 2500 2514 +19 428 6,099 +243
Dec14 130812 2506 2520 2503 2520 +19 599 1,131 +481
Total Volume and Open Interest 46,462 183,091 +4,747
Coffee "C"(ICE)
Sep13 130812 122.90 124.60 122.10 123.45 +0.55 21,016 69,270 -3,708
Dec13 130812 125.45 127.00 124.75 126.10 +0.50 14,625 58,793 +4,881
Mar14 130812 128.60 129.70 127.80 128.90 +0.45 2,959 16,561 +522
May14 130812 130.00 131.60 130.00 130.85 +0.40 1,074 7,407 +134
Jul14 130812 132.45 133.55 132.00 132.80 +0.40 388 4,374 -24
Sep14 130812 134.55 135.50 134.55 134.75 +0.40 279 2,210 +86
Total Volume and Open Interest 40,478 162,175 +1,954
Orange Juice(ICE)
Sep13 130812 135.60 135.60 129.25 130.75 -3.55 501 10,149 -150
Nov13 130812 134.40 134.40 129.30 131.00 -3.20 157 7,593 +51
Jan14 130812 134.80 134.80 129.95 131.15 -3.30 8 1,421 +2
Mar14 130812 133.15 133.15 131.15 132.05 -3.20 0 881 +0
May14 130812 131.95 132.80 131.95 132.80 -3.10 0 71 +0
Jul14 130812 132.80 132.85 132.80 132.80 -3.10 0 20 +0
Total Volume and Open Interest 666 20,135 -97
Sugar #11(ICE)
Oct13 130812 17.03 17.23 16.90 17.16 +0.18 35,797 442,486 -2,239
Mar14 130812 17.56 17.73 17.45 17.68 +0.14 17,702 217,585 +740
May14 130812 17.48 17.61 17.35 17.57 +0.12 8,971 54,251 +1,401
Jul14 130812 17.36 17.50 17.24 17.45 +0.10 5,405 74,389 +1,374
Oct14 130812 17.61 17.71 17.44 17.66 +0.09 2,920 41,337 +259
Mar15 130812 18.09 18.13 17.86 18.07 +0.05 655 16,950 +256
May15 130812 18.02 18.02 18.02 18.02 +0.04 377 3,836 +48
Jul15 130812 17.98 17.98 17.98 17.98 +0.04 262 3,724 +107
Total Volume and Open Interest 72,530 862,933 +2,192
London Cocoa(LCE)
Sep13 130812 1647 1669 1637 1655 +7 4,674 42,928 -420
Dec13 130812 1643 1662 1633 1655 +12 6,970 68,031 -1,030
Mar14 130812 1624 1642 1614 1639 +15 5,684 68,084 -384
May14 130812 1629 1641 1613 1637 +14 1,846 19,144 +7
Jul14 130812 1625 1640 1615 1637 +13 798 8,443 -22
Sep14 130812 1619 1642 1619 1641 +16 41 3,894 -10
Dec14 130812 1628 1640 1619 1640 +14 84 1,994 +0
Total Volume and Open Interest 20,120 213,243 -1,859
London Sugar(LCE)
Oct13 130812 498.50 500.50 496.90 500.20 +2.30 3,056 33,272 -4
Dec13 130812 486.70 489.90 484.70 488.80 +3.70 1,148 12,574 -445
Mar14 130812 484.00 485.60 480.80 485.60 +3.20 577 11,186 +472
May14 130812 485.00 486.30 481.80 486.30 +2.10 178 5,304 -1
Aug14 130812 485.30 485.60 481.40 485.60 +1.90 0 2,576 +14
Total Volume and Open Interest 4,961 66,841 +35
Cotton(ICE)
Oct13 130812 89.02 90.06 89.02 90.06 +1.01 50 246 -1
Dec13 130812 88.56 90.39 87.75 90.08 +1.15 17,584 157,611 +3,122
Mar14 130812 86.71 88.00 85.98 87.75 +0.87 4,409 24,898 +1,504
May14 130812 85.30 86.67 85.05 86.48 +0.81 517 2,217 +37
Jul14 130812 83.93 85.20 83.93 85.04 +0.77 406 3,665 +78
Oct14 130812 80.69 80.69 80.69 80.69 +0.58      
Total Volume and Open Interest 23,194 191,123 +4,902
Lumber(CME)
Sep13 130812 309.0 318.5 308.4 316.2 +7.7 583 3,472 -79
Nov13 130812 308.0 317.1 308.0 314.5 +7.4 383 2,373 +141
Jan14 130812 328.5 329.1 319.9 326.0 +6.0 1 83 +1
Mar14 130812 330.0 333.0 325.9 330.0 +4.0 0 24 +0
Total Volume and Open Interest 967 5,959 +63
Crude Oil(NYM)
Sep13 130812 105.84 106.46 105.03 106.11 +0.14 320,070 259,349 -21,733
Oct13 130812 105.09 105.73 104.28 105.52 +0.36 145,106 220,118 +24,051
Nov13 130812 103.81 104.52 103.00 104.34 +0.52 60,105 137,944 +6,266
Dec13 130812 102.32 103.13 101.57 102.97 +0.59 67,219 205,492 +1,776
Jan14 130812 100.98 101.76 100.24 101.68 +0.65 29,548 65,480 -95
Feb14 130812 99.29 100.48 99.01 100.42 +0.69 10,907 44,043 +581
Mar14 130812 98.26 99.33 97.91 99.27 +0.69 11,683 69,883 -820
Apr14 130812 97.15 98.19 97.15 98.19 +0.66 3,417 35,696 -90
May14 130812 96.14 97.28 96.14 97.28 +0.62 3,033 39,582 +29
Jun14 130812 95.73 96.53 95.22 96.47 +0.56 14,857 114,993 -1,039
Jul14 130812 94.79 95.67 94.77 95.67 +0.53 1,789 40,125 +139
Aug14 130812 94.96 94.96 94.96 94.96 +0.51 1,677 28,019 +57
Sep14 130812 94.40 94.40 94.40 94.40 +0.50 4,058 43,702 +714
Oct14 130812 93.86 93.86 93.86 93.86 +0.49 485 28,574 +7
Nov14 130812 93.36 93.36 93.36 93.36 +0.46 535 25,346 -44
Dec14 130812 92.27 92.94 91.81 92.90 +0.43 15,696 227,415 -1,466
Total Volume and Open Interest 694,391 1,900,710 +8,285
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130812 105.925 106.475 105.050 106.100 +0.125 7,410 2,974 +131
Oct13 130812 105.050 105.725 104.275 105.525 +0.375 362 1,178 -11
Nov13 130812 103.725 104.350 103.025 104.350 +0.525 155 272 -43
Dec13 130812 102.050 103.050 102.000 102.975 +0.600 91 287 -24
Jan14 130812 100.900 101.675 100.900 101.675 +0.650 39 261 -13
Feb14 130812 100.425 100.425 100.425 100.425 +0.700 14 134 +14
Mar14 130812 99.275 99.275 99.275 99.275 +0.700 0 9 +0
Apr14 130812 98.200 98.200 98.200 98.200 +0.675 0 3 +0
May14 130812 97.275 97.275 97.275 97.275 +0.625      
Total Volume and Open Interest 8,071 5,254 +54
Heating Oil(NYM)
Sep13 130812 299.18 303.04 297.87 302.09 +2.74 53,080 75,689 -5,575
Oct13 130812 299.77 303.65 298.58 302.84 +2.80 25,435 46,894 +2,418
Nov13 130812 300.07 303.93 299.42 303.24 +2.81 12,205 34,301 +994
Dec13 130812 300.48 303.83 299.19 303.14 +2.73 15,455 45,410 -659
Jan14 130812 300.21 303.57 299.67 303.02 +2.63 5,056 21,703 +1,421
Feb14 130812 298.27 302.17 298.27 301.95 +2.46 2,506 9,019 -133
Mar14 130812 296.82 300.28 296.46 299.98 +2.30 1,455 9,900 +261
Apr14 130812 295.27 298.13 295.16 297.96 +2.17 579 11,830 -9
May14 130812 293.34 296.71 293.34 296.29 +2.07 363 2,350 -34
Jun14 130812 291.92 295.09 291.41 294.67 +1.94 1,007 16,299 -297
Jul14 130812 291.73 293.76 291.73 293.76 +1.81 99 1,585 +9
Aug14 130812 291.17 292.96 291.17 292.96 +1.68 68 691 -27
Sep14 130812 291.47 292.61 291.47 292.61 +1.55 23 468 +11
Oct14 130812 292.17 292.17 292.16 292.17 +1.48 11 304 +5
Total Volume and Open Interest 118,057 287,503 -1,682
Gasoline(NYMEX)
Sep13 130812 290.82 291.65 288.08 290.41 -0.41 63,733 79,465 -11,352
Oct13 130812 277.22 279.17 275.80 278.54 +0.22 41,483 61,517 +6,506
Nov13 130812 274.36 275.37 271.80 274.80 +0.74 20,997 43,074 +1,412
Dec13 130812 271.22 272.85 268.89 272.08 +1.00 15,000 32,761 +222
Jan14 130812 269.77 271.45 268.11 270.88 +1.15 6,708 16,299 -369
Feb14 130812 268.21 271.39 268.21 270.77 +1.18 2,496 6,757 -750
Mar14 130812 269.80 272.26 269.43 271.80 +1.16 1,552 9,421 +497
Apr14 130812 283.54 287.04 283.54 286.50 +1.54 768 5,376 +195
May14 130812 282.83 285.24 282.40 285.24 +1.63 179 2,870 -18
Jun14 130812 279.99 282.92 279.99 282.92 +1.63 69 2,856 -17
Total Volume and Open Interest 153,038 264,161 -3,674
e-miNY RBOB Gasoline(NYM)
Sep13 130812 290.40 290.41 290.40 290.40 -0.40 0 1 +0
Oct13 130812 278.50 278.54 278.50 278.50 +0.20      
Nov13 130812 274.80 274.80 274.80 274.80 +0.70      
Dec13 130812 272.10 272.10 272.08 272.10 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130812 3.260 3.361 3.244 3.310 +0.080 232,565 246,529 -18,427
Oct13 130812 3.281 3.384 3.272 3.335 +0.078 104,316 170,425 +1,148
Nov13 130812 3.407 3.512 3.406 3.467 +0.078 114,565 140,749 +15,598
Dec13 130812 3.600 3.689 3.590 3.648 +0.074 30,786 62,198 +1,339
Jan14 130812 3.687 3.772 3.679 3.736 +0.072 45,699 162,620 +3,082
Feb14 130812 3.700 3.773 3.694 3.738 +0.071 6,084 33,282 +258
Mar14 130812 3.663 3.738 3.663 3.704 +0.069 12,598 95,181 +761
Apr14 130812 3.618 3.678 3.617 3.656 +0.067 15,228 116,255 +614
May14 130812 3.637 3.697 3.626 3.679 +0.066 3,498 27,672 -111
Jun14 130812 3.709 3.730 3.706 3.711 +0.065 1,937 22,921 -176
Jul14 130812 3.745 3.764 3.738 3.744 +0.065 1,394 19,280 +287
Aug14 130812 3.730 3.777 3.725 3.760 +0.066 853 16,665 -61
Sep14 130812 3.740 3.768 3.740 3.760 +0.064 3,050 18,826 +530
Oct14 130812 3.765 3.800 3.763 3.781 +0.063 5,293 68,913 -174
Nov14 130812 3.870 3.883 3.863 3.865 +0.060 996 23,043 +95
Dec14 130812 4.000 4.053 4.000 4.035 +0.057 603 38,724 -22
Total Volume and Open Interest 583,332 1,365,769 +5,095
Brent Crude Oil(ICE)
Sep13 130812 108.13 109.13 107.43 108.97 +0.75 175,726 141,394 -30,179
Oct13 130812 107.00 107.91 106.28 107.74 +0.87 172,509 265,256 -13,702
Nov13 130812 105.98 107.23 105.61 107.06 +0.95 95,257 170,278 +12,992
Dec13 130812 105.33 106.61 104.98 106.44 +0.97 80,205 209,128 -3,849
Jan14 130812 104.81 106.03 104.44 105.87 +0.97 17,938 72,155 +801
Feb14 130812 104.25 105.50 103.88 105.34 +0.95 10,136 39,294 +1,440
Mar14 130812 103.73 104.96 103.36 104.80 +0.92 8,832 49,176 -48
Apr14 130812 103.27 104.44 102.93 104.28 +0.89 3,668 45,735 +34
May14 130812 102.92 103.90 102.43 103.74 +0.85 3,669 21,498 +730
Jun14 130812 102.41 103.35 101.83 103.20 +0.83 20,610 101,781 +2,339
Jul14 130812 101.85 102.75 101.85 102.75 +0.81 1,980 20,892 +686
Aug14 130812 101.40 102.27 101.40 102.26 +0.78 740 23,074 +144
Sep14 130812 100.95 101.75 100.95 101.75 +0.77 1,192 27,020 -13
Oct14 130812 101.25 101.25 101.25 101.25 +0.75 319 22,023 +95
Total Volume and Open Interest 622,003 1,549,451 -30,732
Gas Oil(ICE)
Aug13 130812 906.50 913.75 903.75 903.75 unch 23,460 13,085 -6,451
Sep13 130812 908.00 924.25 908.00 914.25 +8.75 72,138 147,741 -691
Oct13 130812 911.75 925.00 910.00 915.50 +8.50 40,391 96,176 +5,080
Nov13 130812 909.50 922.00 907.50 913.00 +8.00 18,015 45,154 +2,029
Dec13 130812 906.00 918.00 903.75 909.00 +7.75 35,002 81,306 +3,228
Jan14 130812 904.00 915.50 902.00 907.00 +7.75 7,035 37,360 +781
Feb14 130812 900.50 911.75 900.50 903.50 +7.50 4,398 31,234 -413
Mar14 130812 896.50 906.75 895.00 898.75 +7.25 3,704 19,459 -243
Apr14 130812 892.50 901.25 889.75 893.50 +7.00 2,169 12,313 +186
May14 130812 886.25 893.00 885.75 888.00 +6.50 1,775 10,478 -60
Total Volume and Open Interest 219,347 592,564 +2,618
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130812 2.140 2.172 2.119 2.158 +0.013 244 1,846 -28
Oct13 130812 1.898 1.921 1.880 1.908 +0.017 413 1,825 -112
Nov13 130812 1.758 1.770 1.729 1.769 +0.017 123 1,155 +21
Dec13 130812 1.705 1.727 1.680 1.710 +0.012 81 1,862 +21
Jan14 130812 1.674 1.690 1.647 1.675 +0.002 15 731 +10
Feb14 130812 1.646 1.675 1.643 1.670 +0.008 5 254 -4
Mar14 130812 1.677 1.688 1.648 1.680 +0.004 3 188 +2
Total Volume and Open Interest 884 7,971 -90
WTI Crude Oil(ICE)
Sep13 130812 105.96 106.46 105.01 106.11 +0.14 56,069 61,972 -1,159
Oct13 130812 104.95 105.71 104.28 105.52 +0.36 31,098 64,132 +5,417
Nov13 130812 103.63 104.51 103.00 104.34 +0.52 17,099 42,781 +979
Dec13 130812 102.30 103.08 101.57 102.97 +0.59 18,602 132,806 +843
Jan14 130812 100.49 101.68 100.25 101.68 +0.65 6,005 21,381 +145
Feb14 130812 99.20 100.47 99.20 100.42 +0.69 2,763 7,867 +479
Mar14 130812 98.26 99.31 98.05 99.27 +0.69 2,054 27,901 -37
Apr14 130812 98.14 98.19 98.14 98.19 +0.66 619 8,996 -38
May14 130812 97.28 97.28 97.28 97.28 +0.62 604 5,110 -55
Jun14 130812 95.58 96.49 95.30 96.47 +0.56 5,138 48,563 +488
Jul14 130812 95.67 95.67 95.67 95.67 +0.53 614 5,164 -248
Aug14 130812 94.96 94.96 94.96 94.96 +0.51 100 3,633 +29
Sep14 130812 94.40 94.40 94.40 94.40 +0.50 195 11,033 -51
Oct14 130812 93.86 93.86 93.86 93.86 +0.49 13 5,531 +6
Nov14 130812 93.36 93.36 93.36 93.36 +0.46 80 10,365 +38
Dec14 130812 92.39 92.92 92.02 92.90 +0.43 5,110 87,166 -604
Total Volume and Open Interest 146,883 637,859 +6,291
US Dollar Index(ICE)
Sep13 130812 81.195 81.550 81.110 81.375 +0.205 36,433 73,412 +4,409
Dec13 130812 81.400 81.795 81.400 81.605 +0.205 200 824 +90
Mar14 130812 81.835 81.835 81.835 81.835 +0.205 0 2 +0
Total Volume and Open Interest 36,633 74,239 +4,499
Australian Dollar(CME)
Sep13 130812 91.61 92.00 91.14 91.35 -0.58 113,754 190,994 -9,109
Dec13 130812 91.16 91.45 90.64 90.82 -0.58 595 1,256 +49
Mar14 130812 90.47 90.91 90.32 90.32 -0.59 1 77 -1
Total Volume and Open Interest 114,350 192,330 -9,061
British Pound(CME)
Sep13 130812 155.05 155.18 154.55 154.67 -0.42 94,719 141,708 -1,632
Dec13 130812 154.72 154.99 154.50 154.58 -0.41 162 781 -2
Mar14 130812 154.49 154.92 154.49 154.49 -0.43 3 397 +3
Total Volume and Open Interest 94,884 143,179 -1,631
Canadian Dollar(CME)
Sep13 130812 97.06 97.19 96.84 97.05 -0.18 80,137 100,284 -3,577
Dec13 130812 96.92 97.02 96.65 96.84 -0.18 3,002 5,673 -122
Mar14 130812 96.57 96.80 96.49 96.62 -0.18 522 838 -175
Jun14 130812 96.41 96.58 96.41 96.41 -0.17 51 377 -3
Total Volume and Open Interest 83,712 107,266 -3,877
Japanese Yen(CME)
Sep13 130812 103.84 104.27 103.18 103.46 -0.38 155,069 161,898 -2,326
Dec13 130812 103.95 104.23 103.30 103.52 -0.37 285 1,818 +43
Mar14 130812 103.61 103.98 103.61 103.61 -0.37 21 157 +0
Total Volume and Open Interest 155,375 163,913 -2,283
Swiss Franc(CME)
Sep13 130812 108.47 108.51 107.73 108.15 -0.29 29,447 37,958 +2,256
Dec13 130812 107.90 108.53 107.88 108.24 -0.29 96 88 -30
Mar14 130812 108.35 108.64 108.35 108.35 -0.29 0 1 +0
Total Volume and Open Interest 29,543 38,050 +2,226
EuroFX(CME)
Sep13 130812 133.41 133.46 132.79 133.12 -0.30 202,519 229,767 +6,407
Dec13 130812 133.43 133.46 132.84 133.16 -0.30 1,231 4,355 +312
Mar14 130812 133.00 133.51 133.00 133.22 -0.29 11 86 +7
Total Volume and Open Interest 203,761 234,241 +6,726
Mexican Peso(CME)
Aug13 130812 789.00 793.75 789.00 789.00 -4.75 0 5 +0
Sep13 130812 791.50 794.50 784.75 787.00 -4.75 29,579 96,578 +4,182
Total Volume and Open Interest 29,579 98,927 +4,182
Brazilian Real(CME)
Sep13 130812 437.25 439.65 434.90 436.05 -2.65 1,088 7,105 -605
Oct13 130812 433.45 436.60 432.65 433.45 -2.30 0 154 +0
Nov13 130812 430.45 433.40 429.80 430.45 -2.60 20 9,232 -20
Dec13 130812 427.75 430.35 427.75 427.75 -2.60 0 1 +0
Total Volume and Open Interest 1,108 23,086 -625
30-Year T-Bonds(CBOT)
Sep13 130812 134~140 135~020 133~250 134~040 -0~100 284,428 585,568 +7,896
Dec13 130812 133~040 133~200 132~140 132~230 -0~100 307 2,857 +21
Mar14 130812 132~210 132~310 132~210 132~210 -0~100      
Total Volume and Open Interest 284,735 588,425 +7,917
10-Year T-Notes(CBOT)
Sep13 130812 126~255 126~315 126~155 126~200 -0~060 920,049 2,237,014 -30,473
Dec13 130812 125~290 126~020 125~200 125~225 -0~060 6,805 58,234 +3,812
Mar14 130812 125~225 125~225 125~225 125~225 -0~060      
Total Volume and Open Interest 926,854 2,295,248 -26,661
5-Year T-Notes(CBOT)
Sep13 130812 121~166 121~206 121~126 121~146 -0~022 471,362 1,600,415 -13,872
Dec13 130812 120~220 120~250 120~196 120~196 -0~022 746 12,635 +204
Total Volume and Open Interest 472,108 1,613,050 -13,668
2 Year T-Notes(CBOT)
Sep13 130812 110~054 110~060 110~050 110~054 unch 74,938 856,798 +6,867
Dec13 130812 110~004 110~012 110~002 110~004 -0~002 741 3,057 +617
Mar14 130812 110~004 110~006 110~004 110~004 -0~002      
Total Volume and Open Interest 75,679 859,855 +7,484
Eurodollars(CME)
Sep13 130812 99.725 99.725 99.720 99.720 unch 92,372 831,762 +17,928
Dec13 130812 99.685 99.690 99.685 99.685 unch 38,913 854,345 -507
Mar14 130812 99.645 99.650 99.640 99.645 +0.005 53,229 805,794 +8,918
Jun14 130812 99.590 99.595 99.580 99.590 +0.005 67,633 783,190 +4,558
Sep14 130812 99.515 99.520 99.500 99.515 +0.005 82,611 708,663 -719
Dec14 130812 99.415 99.425 99.405 99.415 +0.005 88,752 751,419 -6,446
Mar15 130812 99.290 99.300 99.270 99.285 +0.005 76,376 549,156 -6,304
Jun15 130812 99.120 99.135 99.100 99.115 unch 80,483 752,246 -3,687
Sep15 130812 98.910 98.930 98.890 98.905 unch 91,041 532,255 +4,647
Dec15 130812 98.670 98.690 98.640 98.660 -0.005 82,655 599,871 +1,275
Mar16 130812 98.410 98.430 98.375 98.395 -0.010 63,985 382,648 +4,153
Jun16 130812 98.145 98.165 98.110 98.125 -0.015 58,556 286,954 +2,186
Sep16 130812 97.885 97.905 97.840 97.860 -0.020 38,929 252,339 +220
Dec16 130812 97.630 97.660 97.585 97.605 -0.025 36,109 178,260 +1,902
Mar17 130812 97.405 97.430 97.350 97.375 -0.025 20,491 218,353 -2,209
Jun17 130812 97.175 97.205 97.115 97.145 -0.025 16,478 151,764 +558
Sep17 130812 96.965 97.000 96.910 96.940 -0.025 11,819 120,130 -21
Dec17 130812 96.760 96.790 96.705 96.735 -0.025 16,342 118,524 +396
Total Volume and Open Interest 1,043,349 9,126,998 +26,189
Ultra T-Bond(CBOT)
Sep13 130812 144~02 144~30 142~25 143~10 -0~21 62,220 384,255 +1,977
Dec13 130812 142~31 142~31 141~10 141~26 -0~21 1 4 +1
Mar14 130812 141~26 142~15 141~26 141~26 -0~21      
Total Volume and Open Interest 62,221 384,259 +1,978
30 Day Federal Funds(CBOT)
Aug13 130812 99.910 99.910 99.908 99.910 +0.003 395 35,909 +126
Sep13 130812 99.905 99.905 99.900 99.905 +0.005 47 29,248 +0
Oct13 130812 99.900 99.900 99.895 99.900 +0.005 37 14,410 -33
Nov13 130812 99.895 99.895 99.890 99.890 unch 398 17,588 -62
Dec13 130812 99.885 99.890 99.885 99.885 unch 140 19,054 -10
Jan14 130812 99.880 99.880 99.875 99.875 unch 152 20,581 -112
Total Volume and Open Interest 7,990 274,959 +1,752
3-Mth Euro-Yen(CME)
Sep13 130812 99.770 99.770 99.770 99.770 unch      
Dec13 130812 99.770 99.770 99.770 99.770 unch      
Mar14 130812 99.755 99.755 99.755 99.755 unch      
Jun14 130812 99.755 99.755 99.755 99.755 unch      
Sep14 130812 99.760 99.760 99.760 99.760 unch      
Dec14 130812 99.755 99.755 99.755 99.755 unch      
Mar15 130812 99.635 99.635 99.635 99.635 unch      
Jun15 130812 99.495 99.495 99.495 99.495 unch      
Sep15 130812 99.355 99.355 99.355 99.355 unch      
Dec15 130812 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130812 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130812 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130812 99.76 99.76 99.75 99.75 unch 0 91 +0
Jun14 130812 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130812 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130812 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130812 99.64 99.64 99.64 99.64 unch      
Jun15 130812 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 130812 142.94 142.94 142.94 142.94 +0.06 0 1 +0
Mar14 130812 142.45 142.45 142.45 142.45 +0.06      
Total Volume and Open Interest 1,737 17,019 +467
Euro-Bund(EUREX)
Sep13 130812 142.44 142.44 141.91 142.23 -0.05 515,833 1,008,924 +7,563
Dec13 130812 140.13 140.41 140.00 140.26 -0.06 579 6,732 +419
Mar14 130812 141.03 141.03 141.03 141.03 -0.05      
Total Volume and Open Interest 516,412 1,015,656 +7,982
Euro-Bobl(EUREX)
Sep13 130812 125.81 125.81 125.56 125.74 -0.01 304,252 907,348 +50
Dec13 130812 123.99 124.01 123.99 124.01 -0.02 1,057 11,765 +952
Mar14 130812 124.01 124.01 124.01 124.01 -0.02      
Total Volume and Open Interest 305,309 919,113 +1,002
3-Mth Euribor(EUREX)
Sep13 130812 99.760 99.760 99.760 99.760 unch 0 8,873 +0
Dec13 130812 99.715 99.715 99.715 99.715 +0.005 7 1,883 +0
Mar14 130812 99.650 99.650 99.650 99.650 +0.005 0 1,067 +0
Total Volume and Open Interest 1,409 29,057 -990
Long Gilt(LIFFE)
Sep13 130812 111~18 111~25 111~08 111~17 +0~02 80,424 301,012 +4,094
Dec13 130812 110~20 110~20 110~20 110~20 +0~01      
Total Volume and Open Interest 80,424 301,012 +4,094
3-Mth Short Sterling(LIFFE)
Sep13 130812 99.48 99.48 99.47 99.47 -0.01 4,760 288,264 -524
Dec13 130812 99.45 99.45 99.43 99.44 -0.01 16,451 342,072 +6,371
Mar14 130812 99.42 99.42 99.39 99.39 -0.02 22,042 307,083 +6,669
Jun14 130812 99.37 99.37 99.34 99.35 -0.01 29,841 279,286 -5,289
Sep14 130812 99.33 99.33 99.30 99.30 -0.02 34,907 250,048 +1,224
Dec14 130812 99.27 99.27 99.24 99.25 -0.01 47,266 266,930 +5,606
Total Volume and Open Interest 253,003 2,746,919 +21,026
3-Mth Euribor(LIFFE)
Sep13 130812 99.760 99.760 99.755 99.760 unch 14,578 437,129 +7,043
Dec13 130812 99.705 99.715 99.705 99.715 +0.005 26,391 586,316 +2,976
Mar14 130812 99.640 99.650 99.635 99.650 +0.005 27,937 446,496 +6,610
Total Volume and Open Interest 302,808 3,926,848 +29,147
3-Mth Aus T-Bills(SFE)
Sep13 130812 97.47 97.48 97.45 97.46 -0.01 17,911 173,571 -8,742
Dec13 130812 97.58 97.59 97.55 97.57 -0.01 32,923 235,014 -3,578
Mar14 130812 97.60 97.61 97.56 97.58 -0.02 23,416 186,733 -2,389
Jun14 130812 97.53 97.54 97.49 97.50 -0.03 14,504 121,547 +1,878
Sep14 130812 97.39 97.39 97.35 97.36 -0.03 6,983 84,124 +261
Dec14 130812 97.21 97.21 97.18 97.19 -0.02 4,920 77,864 -281
Mar15 130812 97.03 97.03 97.00 97.01 -0.02 1,629 46,562 -638
Jun15 130812 96.84 96.84 96.82 96.83 -0.02 323 16,504 -515
Sep15 130812 96.67 96.67 96.67 96.67 -0.02 96 1,259 +70
Dec15 130812 96.52 96.52 96.52 96.52 -0.01 0 610 +0
Total Volume and Open Interest 102,705 944,003 -13,934
10-Year Aus T-Bonds(SFE)
Sep13 130812 96.29 96.34 96.27 96.31 +0.02 54,605 483,693 +7,438
Dec13 130812 96.31 96.31 96.31 96.31 +0.02      
Total Volume and Open Interest 54,605 483,693 +7,438
3-Year Aus T-Bonds(SFE)
Sep13 130812 97.43 97.45 97.41 97.42 -0.01 204,409 600,003 +1,322
Dec13 130812 97.42 97.42 97.42 97.42 -0.01      
Total Volume and Open Interest 204,409 600,003 +1,322
Gold(CMX)
Aug13 130812 1317.2 1342.4 1317.2 1334.7 +21.8 482 1,696 -349
Oct13 130812 1313.8 1343.6 1313.8 1334.3 +22.0 5,260 30,989 +708
Dec13 130812 1313.5 1343.7 1313.5 1334.2 +22.0 147,834 245,067 +519
Feb14 130812 1315.5 1344.2 1315.5 1335.1 +22.0 2,159 28,373 -325
Apr14 130812 1319.2 1343.5 1319.2 1336.2 +22.1 2,848 19,264 -1,797
Jun14 130812 1330.0 1344.4 1330.0 1337.3 +22.1 1,657 16,778 +1,007
Aug14 130812 1335.0 1344.3 1335.0 1338.6 +22.1 345 5,170 +99
Oct14 130812 1340.1 1340.1 1340.1 1340.1 +22.2 80 1,140 +43
Dec14 130812 1341.7 1341.7 1341.5 1341.5 +22.2 440 14,006 +232
Feb15 130812 1343.1 1343.1 1343.1 1343.1 +22.2 0 986 +0
Apr15 130812 1344.7 1344.7 1344.7 1344.7 +22.2      
Jun15 130812 1346.4 1346.4 1346.4 1346.4 +22.2 0 8,449 +0
Total Volume and Open Interest 161,950 396,925 +79
Silver(CMX)
Sep13 130812 2068.0 2144.5 2062.0 2133.9 +93.2 58,327 65,864 -1,421
Dec13 130812 2059.5 2146.5 2059.5 2139.4 +93.5 6,599 40,536 +2,284
Mar14 130812 2097.0 2146.0 2097.0 2144.0 +93.2 1,738 4,092 +412
May14 130812 2106.0 2147.5 2106.0 2147.0 +93.2 348 2,963 +107
Jul14 130812 2149.0 2149.9 2149.0 2149.8 +93.2 182 2,844 +5
Sep14 130812 2150.5 2155.5 2150.5 2152.8 +93.2 352 1,371 +151
Dec14 130812 2126.5 2165.0 2126.0 2156.9 +93.2 923 7,463 +497
Total Volume and Open Interest 68,541 134,025 +2,071
Platinum(NYMEX)
Oct13 130812 1505.9 1511.0 1494.8 1498.7 -1.9 16,626 60,439 +1,496
Jan14 130812 1509.0 1512.9 1497.0 1500.9 -1.8 956 5,862 +794
Apr14 130812 1502.8 1503.1 1502.8 1503.1 -1.8 76 144 +76
Jul14 130812 1503.1 1503.1 1503.1 1503.1 -1.8      
Total Volume and Open Interest 17,660 66,447 +2,366
Palladium(NYMEX)
Sep13 130812 739.20 747.00 736.50 737.60 -3.40 6,496 32,929 -680
Dec13 130812 746.60 748.20 738.90 739.55 -3.45 1,881 5,711 +1,132
Mar14 130812 740.65 740.65 740.65 740.65 -3.45 12 151 +2
Total Volume and Open Interest 8,404 38,836 +460
Copper(CMX)
Sep13 130812 330.50 332.90 328.40 330.30 -0.35 97,039 84,608 -5,019
Dec13 130812 331.45 333.35 328.90 330.95 -0.40 23,871 51,868 +5,666
Mar14 130812 330.05 333.30 330.00 331.80 -0.50 2,576 14,283 +898
May14 130812 331.50 332.55 331.50 332.55 -0.55 107 1,751 -15
Jul14 130812 333.30 333.30 333.30 333.30 -0.60 15 1,469 +11
Total Volume and Open Interest 125,310 166,187 +1,833
DJIA Index(CBOT)
Sep13 130812 15359 15391 15315 15387 +12 47 14,526 +14
Dec13 130812 15308 15308 15296 15308 +12 0 2 +0
Mar14 130812 15213 15213 15201 15213 +12      
Jun14 130812 15144 15144 15132 15144 +12      
Total Volume and Open Interest 47 14,528 +14
E-mini DJIA Index(CBOT)
Sep13 130812 15373 15404 15290 15387 +12 138,442 127,377 +2,690
Dec13 130812 15300 15339 15250 15308 +12 16 273 +3
Mar14 130812 15213 15213 15213 15213 +12 0 4 +0
Jun14 130812 15144 15144 15144 15144 +12 0 1 +0
Total Volume and Open Interest 138,458 127,655 +2,693
S & P 500(CME)
Sep13 130812 1685.10 1688.60 1675.40 1687.10 +0.90 9,309 160,235 +1,625
Dec13 130812 1677.50 1680.80 1673.80 1680.70 +0.90 42 3,512 +53
Mar14 130812 1674.20 1674.30 1667.30 1674.20 +0.90 0 22 +0
Jun14 130812 1667.50 1667.60 1660.60 1667.50 +0.90      
Total Volume and Open Interest 9,351 163,769 +1,678
S & P 500 E-Mini(Globex)
Sep13 130812 1685.00 1688.25 1675.25 1687.00 +0.75 1,522,504 2,799,117 +7,780
Dec13 130812 1677.75 1682.00 1669.00 1680.75 +1.00 2,045 44,648 +338
Total Volume and Open Interest 1,524,707 2,846,405 +8,243
NASDAQ 100(CME)
Sep13 130812 3110.50 3129.00 3094.80 3124.00 +10.70 209 9,801 +25
Dec13 130812 3122.00 3122.00 3117.30 3117.30 +11.00 7 7 +4
Mar14 130812 3111.00 3111.00 3100.00 3111.00 +11.00      
Total Volume and Open Interest 216 9,808 +29
NASDAQ 100 E-Mini(Globex)
Sep13 130812 3113.50 3129.50 3094.30 3124.00 +10.70 215,700 406,980 +1,972
Dec13 130812 3105.50 3122.30 3094.30 3117.30 +11.00 413 2,150 +336
Total Volume and Open Interest 216,114 409,224 +2,308
S & P Midcap 400(CME)
Sep13 130812 1239.50 1240.00 1239.40 1239.40 +4.50 0 1,620 +0
Dec13 130812 1237.30 1237.30 1232.90 1237.30 +4.40      
Mar14 130812 1235.30 1235.30 1230.90 1235.30 +4.40      
Total Volume and Open Interest 0 1,620 +0
Volatility Index(CBOE)
Aug13 130812 13.75 13.90 13.30 13.35 -0.20 40,956 125,653 -3,708
Sep13 130812 15.30 15.45 14.90 15.00 -0.20 31,415 137,213 +7,792
Oct13 130812 16.20 16.39 15.90 16.05 -0.05 15,074 47,213 +2,343
Nov13 130812 16.95 17.10 16.65 16.85 unch 10,882 35,933 +927
Total Volume and Open Interest 109,657 410,869 +8,725
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130812 13570 13690 13440 13645 +70 34,523 57,572 +263
Dec13 130812 13655 13740 13585 13735 +65 32 83 -3
Total Volume and Open Interest 34,555 57,657 +260
Nikkei 225(SGX)
Sep13 130812 13635 13670 13410 13500 -105 150,808 244,151 +4,899
Dec13 130812 13420 13500 13420 13430 -105 26 32,497 +5
Mar14 130812 13420 13420 13420 13420 -105 0 27 +0
Total Volume and Open Interest 165,346 320,941 +9,768
CAC 40(EURONEXT)
Aug13 130812 4088.5 4092.5 4048.0 4071.5 -4.5 113,392 308,561 +1,858
Sep13 130812 4088.5 4092.0 4049.5 4071.5 -4.5 43,286 27,641 +740
Oct13 130812 4066.5 4066.5 4066.0 4066.0 -4.5      
Total Volume and Open Interest 156,679 336,246 +2,598
Hang Seng Index(HKFE)
Aug13 130812 21791 22268 21662 22191 +488 53,759 96,862 +476
Sep13 130812 21714 22188 21585 22113 +490 1,295 7,318 +362
Total Volume and Open Interest 55,209 108,451 +851
DAX(EUREX)
Sep13 130812 8356.0 8373.5 8239.0 8364.0 +36.0 76,266 164,799 +1,308
Dec13 130812 8355.0 8377.0 8250.0 8369.5 +36.0 134 3,850 +22
Mar14 130812 8275.0 8382.0 8275.0 8382.0 +36.5 120 262 +28
Total Volume and Open Interest 76,520 168,911 +1,358
FT-SE 100(EURONEXT)
Sep13 130812 6555.00 6577.00 6500.00 6540.00 -8.50 67,428 672,691 -8,399
Dec13 130812 6500.00 6517.00 6498.00 6512.50 -8.00 30 6,469 +1,940
Mar14 130812 6463.50 6463.50 6463.50 6463.50 -8.00 0 169 +0
Total Volume and Open Interest 67,458 679,329 -6,459
SPI 200(SFE)
Sep13 130812 5006.0 5066.0 4987.0 5060.0 +56.0 27,881 271,350 +1,492
Dec13 130812 5059.0 5060.0 5059.0 5060.0 +56.0 54 3,848 +0
Mar14 130812 5018.0 5018.0 5018.0 5018.0 +56.0 119 3,012 +56
Total Volume and Open Interest 28,529 281,946 +1,887
FTSE MIB(ISE)
Sep13 130812 17195.00 17280.00 17045.00 17256.00 +70.00 16,095 43,193 +824
Dec13 130812 17080.00 17165.00 16980.00 17156.00 +72.00 101 435 +19
Mar14 130812 17105.00 17183.00 17105.00 17183.00 +72.00 0 1 +0
Total Volume and Open Interest 16,196 43,629 +843
KOSPI 200(KFE)
Sep13 130812 243.75 245.30 242.55 244.30 +0.15 165,873 103,804 +1,616
Dec13 130812 245.30 246.70 244.10 245.65 +0.40 102 3,020 +26
Mar14 130812 244.85 244.85 244.85 244.85 +0.15 0 500 +0
Total Volume and Open Interest 165,975 107,559 +1,642
GSCI(CME)
Aug13 130812 636.10 642.00 635.80 642.00 +5.00 3,091 5,313 -2,717
Sep13 130812 633.00 639.45 633.00 639.45 +5.75 2,358 4,435 +2,252
Oct13 130812 636.50 636.50 630.50 636.50 +5.50 0 3 +0
Total Volume and Open Interest 5,449 9,751 -465
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!!!