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 Tue August 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130813 1374.00 1386.50 1358.00 1359.75 -14.00 757 812 -398
Sep13 130813 1253.50 1269.00 1252.50 1257.75 +1.25 12,251 33,737 +635
Nov13 130813 1222.75 1240.00 1221.50 1227.75 +2.50 72,345 320,430 +2,943
Jan14 130813 1227.25 1245.00 1226.50 1232.50 +2.50 14,150 64,155 +3,548
Mar14 130813 1230.00 1247.50 1230.00 1233.00 +0.25 4,665 30,951 -116
May14 130813 1231.00 1246.25 1225.25 1228.00 -3.25 2,495 31,048 +360
Jul14 130813 1233.00 1250.00 1229.50 1231.00 -4.00 1,516 13,591 -77
Aug14 130813 1227.25 1235.00 1225.50 1225.50 -0.75 30 122 +19
Sep14 130813 1208.25 1211.50 1204.75 1204.75 -4.25 8 39 +4
Nov14 130813 1194.50 1204.00 1186.25 1187.50 -7.00 781 14,575 +109
Jan15 130813 1200.00 1202.25 1191.00 1191.00 -7.00 1 52 +0
Mar15 130813 1187.25 1194.25 1187.25 1187.25 -7.00 0 4 +0
May15 130813 1182.00 1189.00 1182.00 1182.00 -7.00 0 1 +0
Jul15 130813 1187.50 1194.75 1187.50 1187.50 -7.25 4 36 +1
Total Volume and Open Interest 109,009 509,917 +7,026
Soybean Meal(CBOT)
Aug13 130813 430.30 430.80 423.00 426.90 +1.20 785 691 -634
Sep13 130813 402.90 408.30 400.10 401.80 -0.90 12,559 42,580 +116
Oct13 130813 375.20 381.10 374.00 376.70 +1.20 5,161 22,006 +100
Dec13 130813 371.60 376.90 370.00 372.80 +0.80 30,998 147,322 +254
Jan14 130813 373.50 378.20 371.90 374.00 +0.50 3,071 14,986 +864
Mar14 130813 373.90 378.60 371.50 373.90 -0.60 1,855 13,553 +425
May14 130813 373.00 377.40 367.80 370.30 -2.90 1,187 7,819 +380
Jul14 130813 373.80 377.60 370.40 370.60 -2.80 360 5,372 +15
Aug14 130813 375.40 375.40 369.30 369.30 -2.90 69 460 +5
Sep14 130813 367.00 369.00 365.40 365.40 -3.20 41 469 +19
Total Volume and Open Interest 56,255 256,951 +1,678
Soybean Oil(CBOT)
Aug13 130813 42.66 42.76 42.32 42.58 +0.26 543 801 -76
Sep13 130813 42.38 42.88 42.26 42.62 +0.24 10,766 48,191 -1,630
Oct13 130813 42.47 42.98 42.35 42.67 +0.19 5,216 23,254 +488
Dec13 130813 42.74 43.29 42.60 42.95 +0.20 27,375 178,643 +515
Jan14 130813 42.96 43.52 42.83 43.18 +0.20 3,849 29,363 +160
Mar14 130813 43.22 43.85 43.22 43.48 +0.22 1,823 14,719 +243
May14 130813 43.53 44.10 43.43 43.79 +0.22 1,044 9,022 +289
Jul14 130813 43.85 44.40 43.82 44.05 +0.23 610 9,147 -189
Aug14 130813 44.34 44.34 43.89 44.11 +0.22 12 1,526 +8
Sep14 130813 44.25 44.33 43.89 44.13 +0.24 5 1,010 -1
Total Volume and Open Interest 52,160 320,476 +306
Canola(WCE)
Nov13 130813 494.0 496.7 489.5 495.4 +1.5 7,534 100,030 -1,570
Jan14 130813 495.7 502.8 495.3 501.7 +2.2 839 19,764 -230
Mar14 130813 503.1 508.8 500.8 507.9 +2.8 173 5,689 +41
May14 130813 508.9 515.0 506.6 514.2 +3.1 56 856 -18
Jul14 130813 516.0 520.5 516.0 519.7 +3.4 64 455 -14
Total Volume and Open Interest 8,712 126,987 -1,791
Corn(CBOT)
Sep13 130813 472.00 476.50 453.75 455.25 -16.75 80,179 252,705 -18,642
Dec13 130813 464.50 468.75 445.75 447.25 -16.75 144,582 660,318 +13,376
Mar14 130813 477.25 482.00 459.00 460.75 -16.50 29,552 117,768 +3,869
May14 130813 485.50 490.00 467.50 469.00 -16.50 7,883 31,783 +1,054
Jul14 130813 491.50 496.00 473.50 475.25 -16.00 8,028 46,461 +1,579
Sep14 130813 494.00 497.25 478.75 480.00 -14.25 446 8,960 +113
Dec14 130813 499.00 503.50 484.00 485.25 -13.50 4,527 71,793 +669
Mar15 130813 510.00 511.00 495.00 495.00 -13.25 237 2,016 +133
May15 130813 515.00 515.00 500.25 500.25 -12.25 9 140 -2
Jul15 130813 518.25 519.25 503.50 503.50 -12.00 15 591 -4
Total Volume and Open Interest 275,664 1,197,097 +2,186
Wheat(CBOT)
Sep13 130813 636.50 643.50 626.25 628.25 -6.75 79,291 140,822 -4,994
Dec13 130813 650.50 657.50 639.50 641.50 -7.50 81,806 196,894 +8,838
Mar14 130813 664.00 671.50 653.25 655.50 -8.00 19,161 44,098 +2,646
May14 130813 672.00 677.50 661.75 664.00 -8.00 1,777 7,428 +430
Jul14 130813 670.50 677.25 660.25 662.50 -8.00 1,195 24,668 +393
Sep14 130813 675.50 679.00 668.75 671.00 -8.00 177 967 +27
Total Volume and Open Interest 183,614 424,719 +7,332
Wheat(KCBT)
Sep13 130813 700.00 706.25 694.00 696.25 -4.00 16,612 51,333 -6,776
Dec13 130813 706.75 712.50 699.25 702.00 -4.75 14,315 56,828 +4,087
Mar14 130813 715.00 717.50 708.00 710.75 -4.75 2,614 12,030 +535
May14 130813 714.50 720.00 710.50 713.25 -4.00 661 2,434 +221
Jul14 130813 704.50 705.00 694.00 697.25 -5.25 937 8,094 +301
Sep14 130813 703.75 710.00 702.00 704.75 -5.25 35 256 +4
Total Volume and Open Interest 35,192 131,206 -1,621
Wheat(MGE)
Sep13 130813 733.50 740.00 731.25 732.50 -4.25 3,073 15,551 -615
Dec13 130813 738.50 746.00 737.00 738.25 -3.25 2,004 13,145 +553
Mar14 130813 754.00 754.50 749.00 750.25 -3.25 494 3,955 +163
May14 130813 760.00 761.25 756.00 756.00 -4.25 51 1,264 +26
Jul14 130813 762.50 767.00 760.00 760.00 -4.00 239 914 +76
Total Volume and Open Interest 6,009 36,734 +222
Oats(CBOT)
Sep13 130813 362.25 366.00 360.00 360.75 -1.50 149 728 -80
Dec13 130813 331.25 333.00 326.00 327.25 -3.00 436 7,340 +89
Mar14 130813 335.00 335.25 332.50 332.50 -1.50 18 820 +4
May14 130813 332.75 334.25 332.75 332.75 -1.50 0 3 +0
Total Volume and Open Interest 603 8,896 +13
Rough Rice(CBOT)
Sep13 130813 15.10 15.18 15.01 15.06 +0.05 505 6,236 +169
Nov13 130813 15.19 15.34 15.19 15.23 +0.05 166 4,362 +15
Jan14 130813 15.45 15.51 15.45 15.47 +0.05 3 288 -1
Mar14 130813 15.69 15.69 15.63 15.65 +0.02 0 7 +0
Total Volume and Open Interest 674 10,893 +183
Live Cattle(CME)
Aug13 130813 123.600 124.230 123.450 123.900 +0.300 3,167 9,966 -1,121
Oct13 130813 127.580 128.550 127.400 128.075 +0.675 22,566 143,411 +404
Dec13 130813 129.325 130.380 129.325 129.985 +0.500 9,475 64,107 -450
Feb14 130813 130.735 131.800 130.735 131.325 +0.390 5,892 39,743 +1,238
Apr14 130813 131.735 132.630 131.685 132.300 +0.450 2,756 20,311 +438
Jun14 130813 126.950 127.600 126.535 127.285 +0.355 782 8,087 +224
Total Volume and Open Interest 44,654 286,483 +749
Feeder Cattle(CME)
Aug13 130813 153.630 154.150 153.285 153.850 +0.350 947 6,163 -298
Sep13 130813 157.100 158.000 157.000 157.700 +0.700 2,292 11,475 -196
Oct13 130813 159.630 160.350 159.500 160.185 +0.555 1,909 8,174 +294
Nov13 130813 160.350 160.685 159.900 160.650 +0.650 553 4,778 +152
Jan14 130813 159.550 159.825 159.050 159.800 +0.670 414 3,370 +224
Mar14 130813 159.000 159.350 158.800 159.130 +0.680 139 1,040 +72
Apr14 130813 159.150 159.400 158.800 159.400 +0.300 54 503 +13
Total Volume and Open Interest 6,374 36,327 +274
Lean Hogs(CME)
Aug13 130813 101.200 102.035 101.200 101.800 +0.400 3,339 15,820 -1,129
Oct13 130813 86.230 86.885 86.035 86.535 +0.335 12,743 126,812 -329
Dec13 130813 83.000 83.500 82.700 83.250 +0.200 6,153 76,254 +152
Feb14 130813 85.200 85.500 84.850 85.385 +0.100 4,408 41,968 +58
Apr14 130813 85.230 85.650 85.200 85.580 +0.030 2,249 27,070 +196
May14 130813 88.850 89.285 88.800 89.285 -0.015 19 1,737 +14
Jun14 130813 90.900 90.900 90.500 90.650 -0.150 657 14,237 +222
Jul14 130813 89.200 89.350 89.050 89.250 +0.100 110 4,013 +58
Total Volume and Open Interest 29,704 309,588 -757
Class III Milk(CME)
Aug13 130813 18.06 18.14 18.05 18.11 +0.04 154 3,632 -32
Sep13 130813 17.93 18.05 17.77 17.95 +0.07 609 4,805 -66
Oct13 130813 17.84 17.95 17.69 17.88 +0.04 264 3,633 +27
Nov13 130813 17.40 17.45 17.30 17.39 -0.02 155 3,019 -3
Dec13 130813 16.92 16.98 16.85 16.94 +0.03 68 2,592 -2
Total Volume and Open Interest 1,411 22,839 +28
Cocoa(ICE)
Sep13 130813 2467 2467 2409 2428 -45 15,351 23,482 -6,202
Dec13 130813 2499 2499 2437 2458 -41 23,257 83,290 +7,458
Mar14 130813 2501 2501 2447 2467 -38 7,992 46,234 +287
May14 130813 2496 2505 2453 2471 -37 1,949 17,127 +674
Jul14 130813 2506 2506 2453 2472 -38 329 6,324 +29
Sep14 130813 2509 2509 2456 2476 -38 10 6,093 -6
Dec14 130813 2495 2512 2458 2477 -43 88 1,208 +77
Total Volume and Open Interest 48,979 185,408 +2,317
Coffee "C"(ICE)
Sep13 130813 123.50 124.25 119.35 120.60 -2.85 24,460 55,031 -14,239
Dec13 130813 126.10 126.75 121.50 123.00 -3.10 18,462 64,251 +5,458
Mar14 130813 128.90 129.50 124.35 125.80 -3.10 3,755 17,477 +916
May14 130813 132.00 132.00 126.50 127.80 -3.05 806 7,117 -290
Jul14 130813 134.00 134.00 129.05 129.75 -3.05 121 4,341 -33
Sep14 130813 135.90 135.90 130.90 131.70 -3.05 73 2,198 -12
Total Volume and Open Interest 47,722 153,987 -8,188
Orange Juice(ICE)
Sep13 130813 131.00 132.40 130.10 131.45 +0.70 1,699 9,827 -322
Nov13 130813 131.00 132.55 130.50 132.05 +1.05 799 7,711 +118
Jan14 130813 130.85 133.10 130.85 132.45 +1.30 289 1,590 +169
Mar14 130813 132.65 133.75 132.65 133.45 +1.40 47 913 +32
May14 130813 134.05 134.05 134.05 134.05 +1.25 27 95 +24
Jul14 130813 134.05 134.05 134.05 134.05 +1.25 0 20 +0
Total Volume and Open Interest 2,861 20,156 +21
Sugar #11(ICE)
Oct13 130813 17.16 17.29 17.13 17.25 +0.09 48,268 443,880 +1,394
Mar14 130813 17.68 17.78 17.61 17.73 +0.05 19,604 218,244 +659
May14 130813 17.52 17.65 17.50 17.61 +0.04 9,012 54,636 +385
Jul14 130813 17.50 17.53 17.37 17.48 +0.03 6,964 75,753 +1,364
Oct14 130813 17.70 17.74 17.58 17.69 +0.03 3,939 42,275 +938
Mar15 130813 18.16 18.16 18.00 18.11 +0.04 344 17,084 +134
May15 130813 17.93 18.07 17.93 18.07 +0.05 99 3,836 +0
Jul15 130813 17.88 18.02 17.88 18.02 +0.04 90 3,769 +45
Total Volume and Open Interest 88,722 868,026 +5,093
London Cocoa(LCE)
Sep13 130813 1655 1655 1611 1633 -22 3,331 42,168 -760
Dec13 130813 1655 1655 1617 1638 -17 5,643 68,217 +186
Mar14 130813 1639 1640 1606 1628 -11 3,854 70,042 +1,958
May14 130813 1638 1639 1608 1628 -9 1,012 19,515 +371
Jul14 130813 1634 1640 1609 1629 -8 553 8,546 +103
Sep14 130813 1639 1642 1631 1631 -10 151 3,874 -20
Dec14 130813 1632 1632 1611 1623 -17 96 2,074 +80
Total Volume and Open Interest 14,640 215,180 +1,937
London Sugar(LCE)
Oct13 130813 500.90 506.60 499.60 503.20 +3.00 3,279 33,260 -12
Dec13 130813 489.70 493.60 488.50 490.70 +1.90 1,184 12,322 -252
Mar14 130813 485.50 489.60 484.80 486.80 +1.20 1,010 11,397 +211
May14 130813 485.60 488.10 484.50 486.30 unch 209 5,335 +31
Aug14 130813 485.30 486.80 483.70 485.60 unch 188 2,576 +0
Total Volume and Open Interest 6,099 66,819 -22
Cotton(ICE)
Oct13 130813 90.20 92.00 90.07 91.59 +1.53 18 238 -8
Dec13 130813 90.08 92.54 89.80 91.72 +1.64 12,915 158,442 +831
Mar14 130813 87.80 89.90 87.45 89.50 +1.75 2,327 25,988 +1,090
May14 130813 86.45 88.32 86.45 88.10 +1.62 387 2,406 +189
Jul14 130813 85.00 86.62 84.91 86.48 +1.44 355 3,856 +191
Oct14 130813 81.59 81.59 81.59 81.59 +0.90      
Total Volume and Open Interest 16,072 193,442 +2,319
Lumber(CME)
Sep13 130813 320.5 325.8 317.0 321.1 +4.9 239 3,428 -44
Nov13 130813 318.8 323.8 315.0 318.9 +4.4 165 2,400 +27
Jan14 130813 328.7 335.9 328.0 333.0 +7.0 9 86 +3
Mar14 130813 339.0 340.0 332.0 339.0 +9.0 5 26 +2
Total Volume and Open Interest 418 5,947 -12
Crude Oil(NYM)
Sep13 130813 106.15 107.20 105.56 106.83 +0.72 303,796 243,485 -15,864
Oct13 130813 105.67 106.59 105.16 106.40 +0.88 131,210 233,805 +13,687
Nov13 130813 104.55 105.35 104.03 105.21 +0.87 70,173 150,632 +12,688
Dec13 130813 103.10 103.92 102.71 103.78 +0.81 75,632 214,882 +9,390
Jan14 130813 101.55 102.56 101.42 102.42 +0.74 23,277 67,950 +2,470
Feb14 130813 100.74 101.12 100.18 101.10 +0.68 10,115 43,426 -617
Mar14 130813 99.22 99.99 99.08 99.90 +0.63 9,463 69,216 -667
Apr14 130813 98.49 98.82 98.05 98.80 +0.61 3,595 35,929 +233
May14 130813 97.68 97.88 97.26 97.86 +0.58 2,641 39,666 +84
Jun14 130813 96.69 97.05 96.32 97.02 +0.55 16,121 116,401 +1,408
Jul14 130813 95.75 96.18 95.61 96.18 +0.51 2,262 40,648 +523
Aug14 130813 95.11 95.49 95.10 95.45 +0.49 1,293 28,422 +403
Sep14 130813 94.26 94.87 94.26 94.87 +0.47 3,439 43,649 -53
Oct14 130813 93.87 94.32 93.87 94.32 +0.46 508 28,623 +49
Nov14 130813 93.81 93.81 93.81 93.81 +0.45 750 25,404 +58
Dec14 130813 92.83 93.43 92.68 93.33 +0.43 24,222 228,297 +882
Total Volume and Open Interest 690,133 1,926,603 +25,893
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130813 106.150 107.200 105.550 106.825 +0.725 8,016 3,233 +259
Oct13 130813 105.650 106.525 105.150 106.400 +0.875 538 1,323 +145
Nov13 130813 105.000 105.250 104.200 105.200 +0.850 190 259 -13
Dec13 130813 103.450 103.800 102.800 103.775 +0.800 220 290 +3
Jan14 130813 102.450 102.450 102.375 102.425 +0.750 46 241 -20
Feb14 130813 101.100 101.100 101.100 101.100 +0.675 32 166 +32
Mar14 130813 99.900 99.900 99.900 99.900 +0.625 0 9 +0
Apr14 130813 98.800 98.800 98.800 98.800 +0.600 0 3 +0
May14 130813 97.850 97.850 97.850 97.850 +0.575      
Total Volume and Open Interest 9,043 5,660 +406
Heating Oil(NYM)
Sep13 130813 302.36 306.11 302.15 304.71 +2.62 55,920 67,386 -8,303
Oct13 130813 303.00 306.67 303.00 305.34 +2.50 26,274 51,282 +4,388
Nov13 130813 303.75 306.79 303.75 305.64 +2.40 11,781 36,041 +1,740
Dec13 130813 303.58 306.61 303.58 305.48 +2.34 14,162 45,317 -93
Jan14 130813 304.69 306.39 303.96 305.29 +2.27 6,764 22,898 +1,195
Feb14 130813 303.68 304.65 303.17 304.20 +2.25 3,499 10,024 +1,005
Mar14 130813 301.99 303.24 301.42 302.27 +2.29 2,195 10,543 +643
Apr14 130813 299.97 300.41 299.38 300.27 +2.31 1,620 12,259 +429
May14 130813 297.67 298.54 297.43 298.53 +2.24 600 2,470 +120
Jun14 130813 295.78 296.81 295.52 296.81 +2.14 676 16,351 +52
Jul14 130813 295.24 295.86 295.24 295.86 +2.10 96 1,601 +16
Aug14 130813 294.38 295.01 294.38 295.01 +2.05 28 688 -3
Sep14 130813 294.95 294.95 294.56 294.56 +1.95 23 477 +9
Oct14 130813 293.99 293.99 293.99 293.99 +1.82 7 304 +0
Total Volume and Open Interest 123,708 288,724 +1,221
Gasoline(NYMEX)
Sep13 130813 290.46 295.38 290.20 294.25 +3.84 51,271 72,596 -6,869
Oct13 130813 279.67 283.07 278.40 281.94 +3.40 32,539 65,496 +3,979
Nov13 130813 274.86 278.69 274.80 277.82 +3.02 22,107 45,423 +2,349
Dec13 130813 272.93 275.74 272.75 274.82 +2.74 13,297 33,747 +986
Jan14 130813 272.30 274.12 271.46 273.43 +2.55 5,948 16,893 +594
Feb14 130813 272.71 273.80 271.36 273.13 +2.36 2,256 6,333 -424
Mar14 130813 273.73 274.70 273.12 273.99 +2.19 871 9,380 -41
Apr14 130813 287.80 289.20 287.25 288.64 +2.14 486 5,541 +165
May14 130813 285.59 288.06 285.59 287.36 +2.12 196 2,806 -64
Jun14 130813 284.99 284.99 284.99 284.99 +2.07 83 2,830 -26
Total Volume and Open Interest 129,054 264,810 +649
e-miNY RBOB Gasoline(NYM)
Sep13 130813 290.80 294.30 290.80 294.30 +3.90 0 1 +0
Oct13 130813 281.90 281.94 281.90 281.90 +3.40      
Nov13 130813 274.40 277.82 274.40 277.80 +3.00      
Dec13 130813 274.80 274.82 274.80 274.80 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130813 3.304 3.334 3.262 3.285 -0.025 155,392 220,153 -26,376
Oct13 130813 3.330 3.356 3.288 3.312 -0.023 92,729 170,595 +170
Nov13 130813 3.463 3.486 3.428 3.440 -0.027 101,819 167,897 +27,148
Dec13 130813 3.645 3.667 3.613 3.623 -0.025 21,798 59,823 -2,375
Jan14 130813 3.727 3.751 3.702 3.715 -0.021 27,993 166,986 +4,366
Feb14 130813 3.738 3.750 3.706 3.718 -0.020 2,627 33,390 +108
Mar14 130813 3.712 3.720 3.670 3.684 -0.020 9,018 94,889 -292
Apr14 130813 3.643 3.661 3.621 3.639 -0.017 8,535 117,507 +1,252
May14 130813 3.665 3.683 3.659 3.664 -0.015 1,833 27,791 +119
Jun14 130813 3.711 3.715 3.688 3.696 -0.015 395 22,925 +4
Jul14 130813 3.722 3.747 3.712 3.728 -0.016 370 19,360 +80
Aug14 130813 3.757 3.763 3.730 3.745 -0.015 200 16,678 +13
Sep14 130813 3.729 3.754 3.729 3.745 -0.015 330 18,899 +73
Oct14 130813 3.770 3.787 3.751 3.766 -0.015 3,105 69,180 +267
Nov14 130813 3.854 3.860 3.845 3.851 -0.014 652 23,087 +44
Dec14 130813 4.035 4.035 4.008 4.023 -0.012 571 38,712 -12
Total Volume and Open Interest 428,675 1,370,649 +4,880
Brent Crude Oil(ICE)
Sep13 130813 109.08 110.06 108.95 109.82 +0.85 148,430 119,894 -21,500
Oct13 130813 107.51 108.70 107.51 108.48 +0.74 144,684 278,618 +13,362
Nov13 130813 107.15 107.96 106.98 107.74 +0.68 68,967 179,416 +9,138
Dec13 130813 106.51 107.32 106.33 107.09 +0.65 67,418 209,276 +148
Jan14 130813 105.82 106.70 105.75 106.51 +0.64 14,367 71,779 -376
Feb14 130813 105.28 106.13 105.24 105.98 +0.64 10,150 40,546 +1,252
Mar14 130813 104.74 105.57 104.66 105.43 +0.63 6,785 49,262 +86
Apr14 130813 104.26 104.96 104.14 104.90 +0.62 4,186 46,736 +1,001
May14 130813 103.74 104.47 103.62 104.36 +0.62 2,487 21,747 +249
Jun14 130813 103.15 103.93 103.09 103.82 +0.62 16,336 104,782 +3,001
Jul14 130813 103.20 103.35 103.20 103.35 +0.60 1,028 21,269 +377
Aug14 130813 102.50 102.84 102.50 102.84 +0.58 476 23,022 -52
Sep14 130813 102.10 102.30 102.10 102.30 +0.55 771 26,978 -42
Oct14 130813 101.79 101.79 101.79 101.79 +0.54 147 22,038 +15
Total Volume and Open Interest 507,991 1,557,311 +7,860
Gas Oil(ICE)
Sep13 130813 923.50 932.50 922.00 927.75 +13.50 79,609 147,468 -273
Oct13 130813 920.00 933.25 920.00 928.75 +13.25 43,448 106,105 +9,929
Nov13 130813 920.75 930.00 920.00 925.75 +12.75 20,937 46,983 +1,829
Dec13 130813 916.25 925.50 915.75 921.25 +12.25 37,417 83,711 +2,405
Jan14 130813 916.00 922.50 914.75 919.00 +12.00 12,350 40,179 +2,819
Feb14 130813 913.50 918.00 911.25 915.25 +11.75 7,010 31,406 +172
Mar14 130813 906.50 912.50 906.25 910.00 +11.25 5,486 19,847 +388
Apr14 130813 901.25 905.75 901.25 904.25 +10.75 2,098 12,672 +359
May14 130813 895.75 900.00 895.25 898.50 +10.50 778 10,567 +89
Jun14 130813 890.75 896.50 890.00 893.50 +10.25 4,357 38,018 +477
Total Volume and Open Interest 237,754 602,247 +9,683
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130813 2.138 2.196 2.135 2.140 -0.018 140 1,846 +0
Oct13 130813 1.933 1.933 1.877 1.884 -0.024 64 1,850 +25
Nov13 130813 1.807 1.807 1.742 1.742 -0.027 78 1,157 +2
Dec13 130813 1.714 1.714 1.675 1.678 -0.032 302 1,942 +80
Jan14 130813 1.660 1.660 1.638 1.643 -0.032 70 775 +44
Feb14 130813 1.636 1.638 1.634 1.638 -0.032 25 274 +20
Mar14 130813 1.647 1.648 1.638 1.648 -0.032 44 226 +38
Total Volume and Open Interest 726 8,180 +209
WTI Crude Oil(ICE)
Sep13 130813 106.15 107.20 105.55 106.83 +0.72 54,501 59,279 -2,693
Oct13 130813 105.75 106.56 105.14 106.40 +0.88 36,508 71,626 +7,494
Nov13 130813 104.72 105.29 104.04 105.21 +0.87 18,125 46,636 +3,855
Dec13 130813 103.18 103.87 102.70 103.78 +0.81 29,362 133,615 +809
Jan14 130813 101.90 102.49 101.43 102.42 +0.74 4,313 21,177 -204
Feb14 130813 100.33 101.10 100.24 101.10 +0.68 2,279 7,846 -21
Mar14 130813 99.77 99.90 99.16 99.90 +0.63 2,295 27,977 +76
Apr14 130813 98.11 98.80 98.11 98.80 +0.61 546 9,103 +107
May14 130813 97.20 97.86 97.20 97.86 +0.58 702 5,157 +47
Jun14 130813 96.99 97.02 96.35 97.02 +0.55 5,593 48,665 +102
Jul14 130813 96.18 96.18 96.18 96.18 +0.51 366 5,250 +86
Aug14 130813 95.45 95.45 95.45 95.45 +0.49 135 3,644 +11
Sep14 130813 94.87 94.87 94.87 94.87 +0.47 154 11,039 +6
Oct14 130813 94.32 94.32 94.32 94.32 +0.46 30 5,530 -1
Nov14 130813 93.81 93.81 93.81 93.81 +0.45 62 10,403 +38
Dec14 130813 93.32 93.33 92.73 93.33 +0.43 8,409 84,797 -2,369
Total Volume and Open Interest 163,908 645,000 +7,141
US Dollar Index(ICE)
Sep13 130813 81.515 81.925 81.435 81.815 +0.440 18,619 74,201 +789
Dec13 130813 81.765 82.155 81.645 82.060 +0.455 120 896 +72
Mar14 130813 82.245 82.245 82.245 82.245 +0.410 0 2 +0
Total Volume and Open Interest 18,739 75,100 +861
Australian Dollar(CME)
Sep13 130813 91.22 91.35 90.53 90.83 -0.52 101,369 186,007 -4,987
Dec13 130813 90.54 90.82 90.06 90.30 -0.52 968 1,486 +230
Mar14 130813 90.12 90.32 89.70 89.80 -0.52 2 78 +1
Total Volume and Open Interest 102,339 187,574 -4,756
British Pound(CME)
Sep13 130813 154.60 155.10 154.20 154.42 -0.25 74,505 145,833 +4,125
Dec13 130813 154.40 154.95 154.28 154.33 -0.25 131 774 -7
Mar14 130813 154.24 154.49 154.24 154.24 -0.25 156 553 +156
Total Volume and Open Interest 74,833 147,494 +4,315
Canadian Dollar(CME)
Sep13 130813 96.96 97.05 96.56 96.60 -0.45 80,585 100,089 -195
Dec13 130813 96.70 96.84 96.35 96.39 -0.45 548 5,786 +113
Mar14 130813 96.54 96.62 96.15 96.18 -0.44 232 730 -108
Jun14 130813 96.00 96.41 95.96 95.96 -0.45 202 327 -50
Total Volume and Open Interest 81,567 107,026 -240
Japanese Yen(CME)
Sep13 130813 103.08 103.08 101.70 101.83 -1.63 106,454 159,717 -2,181
Dec13 130813 103.03 103.52 101.79 101.89 -1.63 269 1,836 +18
Mar14 130813 101.98 103.61 101.98 101.98 -1.63 1 158 +1
Total Volume and Open Interest 106,724 161,751 -2,162
Swiss Franc(CME)
Sep13 130813 108.04 108.15 106.98 107.19 -0.96 21,847 37,739 -219
Dec13 130813 107.99 108.24 107.16 107.28 -0.96 26 77 -11
Mar14 130813 107.39 108.35 107.39 107.39 -0.96 1 2 +1
Total Volume and Open Interest 21,874 37,821 -229
EuroFX(CME)
Sep13 130813 133.04 133.20 132.35 132.62 -0.50 142,452 226,346 -3,421
Dec13 130813 133.00 133.23 132.40 132.66 -0.50 966 4,214 -141
Mar14 130813 132.69 133.22 132.69 132.71 -0.51 0 86 +0
Total Volume and Open Interest 143,418 230,679 -3,562
Mexican Peso(CME)
Aug13 130813 785.50 789.00 785.50 785.50 -3.50 0 5 +0
Sep13 130813 786.75 787.25 779.50 783.50 -3.50 22,269 95,386 -1,192
Total Volume and Open Interest 22,269 97,735 -1,192
Brazilian Real(CME)
Sep13 130813 433.75 433.75 430.10 430.65 -5.40 294 6,932 -173
Oct13 130813 428.15 433.45 427.80 428.15 -5.30 1 154 +0
Nov13 130813 425.15 430.45 425.15 425.15 -5.30 0 9,232 +0
Dec13 130813 422.50 427.75 422.50 422.50 -5.25 0 1 +0
Total Volume and Open Interest 295 22,913 -173
30-Year T-Bonds(CBOT)
Sep13 130813 133~270 133~290 132~120 132~200 -1~160 179,034 579,588 -5,980
Dec13 130813 132~090 132~090 130~310 131~070 -1~160 732 2,883 +26
Mar14 130813 131~050 132~210 131~050 131~050 -1~160      
Total Volume and Open Interest 179,766 582,471 -5,954
10-Year T-Notes(CBOT)
Sep13 130813 126~165 126~165 125~185 125~225 -0~295 520,223 2,229,800 -7,214
Dec13 130813 125~185 125~190 124~185 124~225 -1~000 6,487 61,038 +2,804
Mar14 130813 124~225 125~225 124~225 124~225 -1~000      
Total Volume and Open Interest 526,710 2,290,838 -4,410
5-Year T-Notes(CBOT)
Sep13 130813 121~130 121~146 120~296 121~000 -0~146 335,285 1,585,883 -14,532
Dec13 130813 120~170 120~196 120~014 120~034 -0~162 302 12,715 +80
Total Volume and Open Interest 335,587 1,598,598 -14,452
2 Year T-Notes(CBOT)
Sep13 130813 110~050 110~054 110~032 110~036 -0~016 101,934 850,516 -6,282
Dec13 130813 110~002 110~004 109~302 109~306 -0~016 3,131 4,415 +1,358
Mar14 130813 109~306 110~004 109~306 109~306 -0~016      
Total Volume and Open Interest 105,065 854,931 -4,924
Eurodollars(CME)
Sep13 130813 99.720 99.725 99.720 99.720 unch 30,309 832,881 +1,119
Dec13 130813 99.685 99.690 99.675 99.675 -0.010 39,282 856,752 +2,407
Mar14 130813 99.645 99.645 99.620 99.625 -0.020 58,722 816,977 +11,183
Jun14 130813 99.585 99.585 99.550 99.560 -0.030 67,941 778,977 -4,213
Sep14 130813 99.505 99.505 99.460 99.475 -0.040 77,163 712,115 +3,452
Dec14 130813 99.405 99.410 99.350 99.365 -0.050 81,265 759,481 +8,062
Mar15 130813 99.275 99.275 99.210 99.225 -0.060 99,584 560,876 +11,720
Jun15 130813 99.105 99.110 99.025 99.040 -0.075 83,021 756,207 +3,961
Sep15 130813 98.895 98.895 98.800 98.815 -0.090 75,123 537,620 +5,365
Dec15 130813 98.645 98.645 98.535 98.550 -0.110 50,664 602,410 +2,539
Mar16 130813 98.380 98.380 98.250 98.265 -0.130 37,347 385,866 +3,218
Jun16 130813 98.105 98.115 97.965 97.980 -0.145 39,852 284,301 -2,653
Sep16 130813 97.840 97.840 97.680 97.700 -0.160 26,402 252,386 +47
Dec16 130813 97.585 97.585 97.415 97.430 -0.175 20,960 178,314 +54
Mar17 130813 97.345 97.350 97.175 97.190 -0.185 13,876 216,808 -1,545
Jun17 130813 97.110 97.115 96.935 96.955 -0.190 12,267 151,947 +183
Sep17 130813 96.905 96.905 96.725 96.740 -0.200 10,111 119,616 -514
Dec17 130813 96.700 96.700 96.510 96.530 -0.205 5,295 118,936 +412
Total Volume and Open Interest 845,457 9,171,640 +44,642
Ultra T-Bond(CBOT)
Sep13 130813 142~29 143~10 140~31 141~08 -2~02 32,552 387,478 +3,223
Dec13 130813 139~24 141~26 139~24 139~24 -2~02 0 4 +0
Mar14 130813 139~24 141~26 139~24 139~24 -2~02      
Total Volume and Open Interest 32,552 387,482 +3,223
30 Day Federal Funds(CBOT)
Aug13 130813 99.912 99.912 99.910 99.910 unch 573 36,167 +258
Sep13 130813 99.905 99.905 99.905 99.905 unch 161 29,293 +45
Oct13 130813 99.900 99.900 99.895 99.900 unch 309 14,461 +51
Nov13 130813 99.890 99.895 99.885 99.890 unch 253 17,775 +187
Dec13 130813 99.885 99.885 99.880 99.885 unch 19 19,045 -9
Jan14 130813 99.880 99.880 99.875 99.875 unch 41 20,567 -14
Total Volume and Open Interest 2,667 275,703 +744
3-Mth Euro-Yen(CME)
Sep13 130813 99.770 99.770 99.770 99.770 unch      
Dec13 130813 99.770 99.770 99.770 99.770 unch      
Mar14 130813 99.755 99.755 99.755 99.755 unch      
Jun14 130813 99.755 99.755 99.755 99.755 unch      
Sep14 130813 99.760 99.760 99.760 99.760 unch      
Dec14 130813 99.755 99.755 99.755 99.755 unch      
Mar15 130813 99.635 99.635 99.635 99.635 unch      
Jun15 130813 99.495 99.495 99.495 99.495 unch      
Sep15 130813 99.355 99.355 99.355 99.355 unch      
Dec15 130813 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130813 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130813 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130813 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130813 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130813 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130813 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130813 99.64 99.64 99.64 99.64 unch      
Jun15 130813 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 130813 143.02 143.02 143.02 143.02 +0.08 0 1 +0
Mar14 130813 142.53 142.53 142.53 142.53 +0.08      
Total Volume and Open Interest 1,441 17,062 +43
Euro-Bund(EUREX)
Sep13 130813 141.90 141.93 140.63 140.86 -1.37 338,963 1,009,039 +115
Dec13 130813 139.95 139.95 138.69 138.91 -1.35 1,171 7,698 +966
Mar14 130813 139.66 139.66 139.66 139.66 -1.37      
Total Volume and Open Interest 340,134 1,016,737 +1,081
Euro-Bobl(EUREX)
Sep13 130813 125.65 125.67 124.96 125.08 -0.66 190,354 896,696 -10,652
Dec13 130813 123.52 123.53 123.35 123.35 -0.66 2 11,767 +2
Mar14 130813 123.35 123.35 123.35 123.35 -0.66      
Total Volume and Open Interest 190,356 908,463 -10,650
3-Mth Euribor(EUREX)
Sep13 130813 99.745 99.745 99.745 99.745 -0.015 3 8,873 +0
Dec13 130813 99.690 99.690 99.680 99.680 -0.035 75 1,883 +0
Mar14 130813 99.600 99.600 99.600 99.600 -0.050 3 1,064 -3
Total Volume and Open Interest 347 29,066 +9
Long Gilt(LIFFE)
Sep13 130813 111~02 111~10 109~32 110~02 -1~14 93,073 306,790 +5,778
Dec13 130813 110~09 110~11 109~03 109~05 -1~14      
Total Volume and Open Interest 93,073 306,790 +5,778
3-Mth Short Sterling(LIFFE)
Sep13 130813 99.47 99.48 99.47 99.47 unch 5,123 287,627 -637
Dec13 130813 99.44 99.44 99.41 99.42 -0.02 10,425 342,507 +435
Mar14 130813 99.39 99.40 99.34 99.36 -0.04 14,914 309,641 +2,558
Jun14 130813 99.35 99.35 99.29 99.30 -0.05 17,625 287,437 +8,151
Sep14 130813 99.30 99.30 99.22 99.24 -0.07 31,028 251,281 +1,233
Dec14 130813 99.24 99.24 99.15 99.17 -0.08 20,686 275,975 +9,045
Total Volume and Open Interest 190,625 2,763,917 +16,998
3-Mth Euribor(LIFFE)
Sep13 130813 99.760 99.760 99.740 99.745 -0.015 19,291 433,810 -3,319
Dec13 130813 99.710 99.715 99.675 99.680 -0.035 36,304 587,415 +1,099
Mar14 130813 99.645 99.650 99.590 99.600 -0.050 44,014 448,188 +1,692
Total Volume and Open Interest 346,074 3,931,153 +4,305
3-Mth Aus T-Bills(SFE)
Sep13 130813 97.45 97.47 97.44 97.45 -0.01 8,717 172,071 -1,500
Dec13 130813 97.55 97.58 97.54 97.56 -0.01 22,949 235,545 +531
Mar14 130813 97.56 97.59 97.53 97.56 -0.02 13,365 183,760 -2,973
Jun14 130813 97.49 97.52 97.45 97.48 -0.02 7,502 120,777 -770
Sep14 130813 97.35 97.37 97.30 97.33 -0.03 5,753 83,248 -876
Dec14 130813 97.17 97.19 97.13 97.15 -0.04 3,984 76,854 -1,010
Mar15 130813 97.01 97.01 96.95 96.97 -0.04 1,194 46,494 -68
Jun15 130813 96.83 96.83 96.78 96.79 -0.04 355 16,715 +211
Sep15 130813 96.61 96.63 96.61 96.63 -0.04 0 1,209 -50
Dec15 130813 96.47 96.47 96.47 96.47 -0.05 0 610 +0
Total Volume and Open Interest 63,819 937,498 -6,505
10-Year Aus T-Bonds(SFE)
Sep13 130813 96.30 96.33 96.23 96.25 -0.06 43,636 481,739 -1,954
Dec13 130813 96.25 96.25 96.25 96.25 -0.06      
Total Volume and Open Interest 43,636 481,739 -1,954
3-Year Aus T-Bonds(SFE)
Sep13 130813 97.41 97.43 97.36 97.38 -0.04 92,506 593,105 -6,898
Dec13 130813 97.38 97.38 97.38 97.38 -0.04      
Total Volume and Open Interest 92,506 593,105 -6,898
Gold(CMX)
Aug13 130813 1331.9 1339.1 1320.2 1321.2 -13.5 449 1,577 -119
Oct13 130813 1335.6 1340.9 1318.0 1320.6 -13.7 2,648 30,354 -635
Dec13 130813 1336.0 1341.0 1317.8 1320.5 -13.7 96,809 241,904 -3,163
Feb14 130813 1337.2 1339.4 1319.5 1321.4 -13.7 752 28,386 +13
Apr14 130813 1333.9 1336.0 1319.8 1322.5 -13.7 746 19,242 -22
Jun14 130813 1336.0 1336.8 1322.6 1323.6 -13.7 597 16,966 +188
Aug14 130813 1325.0 1325.0 1325.0 1325.0 -13.6 833 5,703 +533
Oct14 130813 1326.5 1326.5 1326.5 1326.5 -13.6 0 1,140 +0
Dec14 130813 1343.5 1343.5 1327.9 1327.9 -13.6 31 14,025 +19
Feb15 130813 1329.5 1329.5 1329.5 1329.5 -13.6 0 986 +0
Apr15 130813 1331.2 1331.2 1331.2 1331.2 -13.5      
Jun15 130813 1332.9 1332.9 1332.9 1332.9 -13.5 525 8,474 +25
Total Volume and Open Interest 104,261 393,761 -3,164
Silver(CMX)
Sep13 130813 2137.0 2175.0 2112.0 2134.3 +0.4 51,125 62,632 -3,232
Dec13 130813 2141.0 2178.5 2117.5 2139.7 +0.3 13,732 42,879 +2,343
Mar14 130813 2150.0 2183.0 2130.0 2144.3 +0.3 1,291 4,190 +98
May14 130813 2146.0 2147.1 2146.0 2147.1 +0.1 349 3,052 +89
Jul14 130813 2149.8 2149.8 2149.8 2149.8 unch 258 2,802 -42
Sep14 130813 2152.8 2152.8 2152.8 2152.8 unch 77 1,445 +74
Dec14 130813 2145.0 2168.0 2145.0 2156.9 unch 712 7,746 +283
Total Volume and Open Interest 67,940 133,870 -155
Platinum(NYMEX)
Oct13 130813 1496.1 1514.7 1493.1 1499.7 +1.0 11,462 60,116 -323
Jan14 130813 1505.0 1516.5 1498.0 1502.0 +1.1 191 5,993 +131
Apr14 130813 1503.4 1504.1 1503.2 1504.1 +1.0 29 173 +29
Jul14 130813 1504.6 1504.6 1504.6 1504.6 +1.5      
Total Volume and Open Interest 11,684 66,286 -161
Palladium(NYMEX)
Sep13 130813 737.05 742.75 735.20 738.90 +1.30 2,981 32,389 -540
Dec13 130813 739.10 743.00 737.10 740.90 +1.35 911 6,458 +747
Mar14 130813 742.00 742.00 742.00 742.00 +1.35 2 150 -1
Total Volume and Open Interest 3,898 39,041 +205
Copper(CMX)
Sep13 130813 331.20 334.30 329.25 331.70 +1.40 70,717 74,027 -10,581
Dec13 130813 331.80 334.70 329.75 332.25 +1.30 21,890 58,352 +6,484
Mar14 130813 332.35 335.20 331.60 333.10 +1.30 2,503 15,002 +719
May14 130813 333.75 333.80 333.75 333.80 +1.25 119 1,772 +21
Jul14 130813 334.55 334.55 334.55 334.55 +1.25 7 1,465 -4
Total Volume and Open Interest 95,799 162,766 -3,421
DJIA Index(CBOT)
Sep13 130813 15393 15470 15317 15411 +24 265 14,511 -15
Dec13 130813 15360 15360 15308 15334 +26 0 2 +0
Mar14 130813 15239 15239 15213 15239 +26      
Jun14 130813 15170 15170 15144 15170 +26      
Total Volume and Open Interest 265 14,513 -15
E-mini DJIA Index(CBOT)
Sep13 130813 15398 15474 15306 15411 +24 142,970 123,672 -3,705
Dec13 130813 15266 15365 15214 15334 +26 14 278 +5
Mar14 130813 15178 15239 15158 15239 +26 0 4 +0
Jun14 130813 15170 15170 15170 15170 +26 0 1 +0
Total Volume and Open Interest 142,984 123,955 -3,700
S & P 500(CME)
Sep13 130813 1688.00 1694.40 1679.20 1690.80 +3.70 6,072 160,038 -197
Dec13 130813 1674.50 1686.70 1674.50 1684.40 +3.70 72 3,565 +53
Mar14 130813 1677.90 1680.20 1668.20 1677.90 +3.70 0 22 +0
Jun14 130813 1671.20 1673.50 1661.50 1671.20 +3.70      
Total Volume and Open Interest 6,144 163,625 -144
S & P 500 E-Mini(Globex)
Sep13 130813 1688.00 1694.50 1679.25 1690.75 +3.75 1,662,642 2,802,068 +2,951
Dec13 130813 1681.75 1688.25 1673.25 1684.50 +3.75 3,324 45,116 +468
Total Volume and Open Interest 1,665,997 2,849,832 +3,427
NASDAQ 100(CME)
Sep13 130813 3127.50 3147.50 3106.00 3137.00 +13.00 207 9,524 -277
Dec13 130813 3130.30 3140.00 3110.00 3130.30 +13.00 0 7 +0
Mar14 130813 3124.00 3124.00 3111.00 3124.00 +13.00      
Total Volume and Open Interest 207 9,531 -277
NASDAQ 100 E-Mini(Globex)
Sep13 130813 3126.00 3148.00 3104.80 3137.00 +13.00 199,820 404,505 -2,475
Dec13 130813 3130.00 3140.80 3102.30 3130.30 +13.00 21 2,155 +5
Total Volume and Open Interest 199,841 406,754 -2,470
S & P Midcap 400(CME)
Sep13 130813 1236.90 1239.40 1236.90 1236.90 -2.50 20 1,622 +2
Dec13 130813 1234.80 1237.30 1234.80 1234.80 -2.50      
Mar14 130813 1232.80 1235.30 1232.80 1232.80 -2.50      
Total Volume and Open Interest 20 1,622 +2
Volatility Index(CBOE)
Aug13 130813 13.25 13.55 13.00 13.10 -0.25 44,471 120,505 -5,148
Sep13 130813 14.85 15.20 14.75 14.90 -0.10 40,947 145,652 +8,439
Oct13 130813 15.90 16.25 15.87 16.15 +0.10 14,303 48,237 +1,024
Nov13 130813 16.70 17.00 16.65 17.00 +0.15 8,651 36,179 +246
Total Volume and Open Interest 118,201 416,516 +5,647
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130813 13670 14030 13645 14000 +355 16,628 57,761 +189
Dec13 130813 13815 14110 13735 14095 +360 31 95 +12
Total Volume and Open Interest 16,659 57,858 +201
Nikkei 225(SGX)
Sep13 130813 13545 13870 13445 13830 +330 115,240 241,772 -2,379
Dec13 130813 13660 13760 13660 13760 +330 106 32,532 +35
Mar14 130813 13750 13750 13750 13750 +330 0 27 +0
Total Volume and Open Interest 115,505 308,104 -12,837
CAC 40(EURONEXT)
Aug13 130813 4083.5 4107.5 4074.5 4093.5 +22.0 113,713 326,352 +17,791
Sep13 130813 4083.5 4108.0 4075.5 4094.0 +22.5 47,322 59,440 +31,799
Oct13 130813 4077.0 4102.0 4075.5 4088.5 +22.5 440 0 +0
Total Volume and Open Interest 161,475 385,836 +49,590
Hang Seng Index(HKFE)
Aug13 130813 22355 22551 22284 22549 +358 47,914 94,763 -2,099
Sep13 130813 22230 22473 22209 22473 +360 1,819 8,776 +1,458
Total Volume and Open Interest 49,832 107,812 -639
DAX(EUREX)
Sep13 130813 8388.0 8447.0 8382.5 8416.0 +52.0 79,878 166,280 +1,481
Dec13 130813 8394.5 8449.0 8394.5 8421.5 +52.0 154 3,864 +14
Mar14 130813 8422.0 8458.0 8414.5 8434.0 +52.0 50 295 +33
Total Volume and Open Interest 80,082 170,439 +1,528
FT-SE 100(EURONEXT)
Sep13 130813 6544.50 6608.00 6534.00 6578.50 +38.50 62,577 674,896 +2,205
Dec13 130813 6521.00 6578.00 6518.50 6551.00 +38.50 15 6,471 +2
Mar14 130813 6502.00 6502.00 6502.00 6502.00 +38.50 0 169 +0
Total Volume and Open Interest 62,592 681,536 +2,207
SPI 200(SFE)
Sep13 130813 5056.0 5119.0 5035.0 5116.0 +56.0 26,485 269,298 -2,052
Dec13 130813 5055.0 5115.0 5053.0 5115.0 +55.0 25 3,845 -3
Mar14 130813 5075.0 5075.0 5075.0 5075.0 +57.0 17 2,972 -40
Total Volume and Open Interest 26,770 279,920 -2,026
FTSE MIB(ISE)
Sep13 130813 17335.00 17425.00 17285.00 17384.00 +128.00 15,098 42,784 -409
Dec13 130813 17230.00 17305.00 17195.00 17287.00 +131.00 104 501 +66
Mar14 130813 17314.00 17314.00 17314.00 17314.00 +131.00 2 3 +2
Total Volume and Open Interest 15,204 43,288 -341
KOSPI 200(KFE)
Sep13 130813 243.70 248.20 243.40 248.10 +3.80 157,048 103,173 -631
Dec13 130813 246.40 249.70 246.35 249.70 +4.05 92 3,019 -1
Mar14 130813 248.75 248.75 248.75 248.75 +3.90 0 500 +0
Total Volume and Open Interest 157,140 106,927 -632
GSCI(CME)
Aug13 130813 644.40 645.00 641.00 642.75 +0.75 2,368 3,421 -1,892
Sep13 130813 642.00 642.00 638.45 640.30 +0.85 2,068 6,430 +1,995
Oct13 130813 637.30 639.00 636.00 637.30 +0.80 0 3 +0
Total Volume and Open Interest 4,436 9,854 +103
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy