Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130815 1271.75 1294.00 1271.00 1288.25 +18.75 8,908 31,920 -971
Nov13 130815 1241.00 1269.00 1239.25 1265.50 +26.50 106,812 316,427 -1,170
Jan14 130815 1244.75 1271.50 1243.75 1268.25 +25.00 18,475 66,119 +2,288
Mar14 130815 1241.25 1264.00 1239.75 1260.00 +20.25 13,824 32,482 +1,461
May14 130815 1233.00 1250.50 1233.00 1246.25 +13.25 9,816 35,993 +3,326
Jul14 130815 1236.50 1253.00 1236.50 1248.50 +12.00 4,691 14,367 +136
Aug14 130815 1237.50 1243.75 1230.75 1239.75 +9.00 56 112 -12
Sep14 130815 1211.50 1215.50 1205.50 1214.50 +9.00 26 35 -5
Nov14 130815 1187.75 1198.50 1185.25 1190.50 +0.75 1,880 16,094 +665
Jan15 130815 1200.00 1200.00 1191.25 1194.00 +0.75 2 58 +2
Mar15 130815 1190.25 1190.25 1189.50 1190.25 +0.75 0 4 +0
May15 130815 1185.00 1185.00 1184.25 1185.00 +0.75 0 1 +0
Jul15 130815 1190.50 1190.50 1189.75 1190.50 +0.75 0 36 +0
Aug15 130815 1184.25 1184.25 1183.50 1184.25 +0.75 0 1 +0
Total Volume and Open Interest 164,939 514,193 +5,491
Soybean Meal(CBOT)
Sep13 130815 408.50 416.30 408.20 409.80 +1.90 12,752 43,394 +836
Oct13 130815 383.00 392.00 382.60 391.40 +8.80 4,947 23,094 +556
Dec13 130815 379.00 388.80 378.80 387.60 +8.50 35,642 145,993 -569
Jan14 130815 380.00 388.20 379.50 387.00 +7.50 5,215 15,264 +429
Mar14 130815 378.50 385.00 378.20 384.00 +5.80 4,146 14,688 +546
May14 130815 376.10 379.00 373.50 377.30 +3.70 2,342 8,920 +793
Jul14 130815 376.30 378.60 374.00 376.80 +2.80 1,050 6,192 +268
Aug14 130815 373.50 376.30 372.50 374.50 +2.00 87 510 +7
Sep14 130815 367.30 369.80 366.90 367.50 -0.90 60 544 +14
Oct14 130815 356.40 357.70 355.30 355.60 -2.10 51 345 +32
Total Volume and Open Interest 66,833 260,617 +2,747
Soybean Oil(CBOT)
Sep13 130815 42.35 43.18 42.28 43.12 +0.78 15,326 44,808 -2,511
Oct13 130815 42.46 43.29 42.46 43.22 +0.82 5,535 24,429 +1,021
Dec13 130815 42.69 43.55 42.69 43.45 +0.82 38,678 174,873 -318
Jan14 130815 42.93 43.76 42.93 43.66 +0.80 4,253 30,393 +561
Mar14 130815 43.24 44.03 43.24 43.93 +0.77 4,237 15,670 +743
May14 130815 43.60 44.29 43.48 44.21 +0.73 2,045 9,544 +264
Jul14 130815 43.94 44.60 43.78 44.50 +0.72 1,280 9,729 +305
Aug14 130815 44.23 44.62 43.84 44.56 +0.72 91 1,619 +38
Sep14 130815 44.26 44.70 43.88 44.57 +0.69 119 1,017 +4
Oct14 130815 44.14 44.49 43.75 44.40 +0.65 145 717 -62
Total Volume and Open Interest 72,637 317,609 -8
Canola(WCE)
Nov13 130815 493.4 503.8 492.4 502.6 +8.4 15,024 102,700 +1,991
Jan14 130815 498.5 509.5 498.1 508.5 +8.5 1,611 20,612 +494
Mar14 130815 504.4 515.0 503.7 514.4 +8.7 977 6,235 +443
May14 130815 510.6 519.9 509.7 519.9 +8.1 896 1,982 +631
Jul14 130815 509.6 525.2 509.6 525.2 +7.7 219 676 +114
Total Volume and Open Interest 18,743 132,404 +3,679
Corn(CBOT)
Sep13 130815 465.00 485.00 464.25 481.50 +16.75 112,285 218,652 -19,182
Dec13 130815 457.25 475.50 453.50 472.25 +17.00 211,493 692,825 +14,546
Mar14 130815 469.25 487.75 466.75 484.50 +16.25 31,239 121,146 +386
May14 130815 477.75 495.75 476.50 492.50 +16.00 9,466 34,308 +1,673
Jul14 130815 484.00 502.00 481.00 499.00 +16.25 10,657 47,358 +1,342
Sep14 130815 489.50 505.00 489.00 503.25 +15.25 1,835 10,280 +800
Dec14 130815 495.00 512.25 493.50 508.75 +14.50 7,832 74,057 +1,687
Mar15 130815 503.50 520.00 503.50 518.00 +14.50 102 2,052 +29
May15 130815 510.50 521.75 508.50 521.75 +13.25 52 156 +8
Jul15 130815 511.00 523.25 510.75 523.25 +12.50 20 650 +12
Total Volume and Open Interest 385,160 1,206,286 +1,414
Wheat(CBOT)
Sep13 130815 631.25 641.25 629.00 637.50 +7.00 63,179 113,638 -14,371
Dec13 130815 643.75 653.00 640.75 649.50 +6.75 70,799 215,058 +9,997
Mar14 130815 656.25 665.50 653.75 661.75 +6.25 14,159 45,274 -1,495
May14 130815 664.75 672.75 663.25 669.25 +5.75 1,869 9,169 +980
Jul14 130815 660.50 671.25 660.50 667.25 +5.75 1,112 24,914 +216
Sep14 130815 671.25 678.50 669.75 674.75 +5.00 103 1,025 +49
Total Volume and Open Interest 151,531 418,933 -4,637
Wheat(KCBT)
Sep13 130815 698.00 707.00 697.00 703.00 +4.25 13,486 41,801 -3,819
Dec13 130815 703.00 709.75 700.75 706.25 +3.25 13,249 66,119 +4,653
Mar14 130815 709.50 716.50 708.00 713.25 +2.25 2,103 13,249 +576
May14 130815 712.75 719.75 712.75 716.75 +3.00 606 2,916 +355
Jul14 130815 698.75 709.75 698.50 706.25 +7.25 789 9,333 +478
Sep14 130815 712.75 715.50 706.25 714.25 +8.00 3 253 -1
Total Volume and Open Interest 30,237 133,902 +2,238
Wheat(MGE)
Sep13 130815 736.00 747.00 736.00 739.50 +3.50 3,216 13,964 -567
Dec13 130815 740.25 749.50 740.25 743.00 +2.75 2,447 14,092 +365
Mar14 130815 756.00 761.75 752.25 755.00 +3.25 246 4,037 +33
May14 130815 761.00 766.50 760.25 762.25 +4.00 147 1,336 +62
Jul14 130815 766.25 771.25 762.50 764.75 +2.00 121 903 -29
Total Volume and Open Interest 6,217 36,240 -129
Oats(CBOT)
Sep13 130815 374.00 383.00 365.75 382.75 +17.00 39 698 -25
Dec13 130815 328.25 332.25 327.50 331.25 +2.75 347 7,529 +132
Mar14 130815 334.00 335.25 332.00 335.25 +2.75 63 871 +43
May14 130815 335.50 335.50 332.75 335.50 +2.75 0 3 +0
Total Volume and Open Interest 449 9,106 +150
Rough Rice(CBOT)
Sep13 130815 15.27 15.42 15.23 15.40 +0.14 644 6,242 -284
Nov13 130815 15.40 15.56 15.37 15.55 +0.15 309 4,619 +198
Jan14 130815 15.70 15.76 15.64 15.76 +0.12 19 321 +15
Mar14 130815 15.92 15.92 15.85 15.91 +0.07 3 7 +0
Total Volume and Open Interest 975 11,189 -71
Live Cattle(CME)
Aug13 130815 123.900 124.250 123.535 123.700 -0.300 3,428 7,387 -1,623
Oct13 130815 128.185 128.450 127.700 128.100 -0.085 24,074 144,158 +616
Dec13 130815 130.000 130.150 129.575 129.880 -0.120 10,407 65,497 +1,252
Feb14 130815 131.285 131.500 130.950 131.150 -0.200 6,302 42,082 +1,583
Apr14 130815 132.150 132.325 131.880 132.100 -0.100 2,471 21,587 +720
Jun14 130815 126.885 126.950 126.535 126.650 -0.330 712 8,430 +229
Total Volume and Open Interest 47,474 290,033 +2,788
Feeder Cattle(CME)
Aug13 130815 153.825 154.285 153.200 154.100 +0.500 805 5,568 -300
Sep13 130815 157.700 157.850 156.800 157.075 -0.375 2,015 11,033 -181
Oct13 130815 159.850 160.235 159.000 159.350 -0.500 1,673 8,706 +126
Nov13 130815 160.325 160.400 159.400 160.035 -0.365 527 5,008 +25
Jan14 130815 159.685 159.785 158.650 159.050 -0.450 250 3,582 +114
Mar14 130815 158.750 159.000 158.250 158.850 -0.280 103 1,107 +37
Apr14 130815 159.000 159.100 158.800 159.100 -0.150 28 505 +2
Total Volume and Open Interest 5,438 36,359 -172
Lean Hogs(CME)
Oct13 130815 88.230 88.350 86.800 87.300 -0.850 16,138 126,977 -747
Dec13 130815 84.700 84.800 83.400 84.035 -0.645 7,297 77,195 +619
Feb14 130815 86.135 86.300 85.330 85.850 -0.400 5,177 43,921 +997
Apr14 130815 85.650 85.750 85.080 85.650 -0.030 2,119 28,367 +829
May14 130815 88.900 89.100 88.600 89.100 -0.185 23 1,756 +12
Jun14 130815 90.600 90.930 90.250 90.900 +0.150 936 15,558 +601
Jul14 130815 88.800 89.385 88.600 88.950 -0.150 50 4,173 +30
Aug14 130815 87.500 88.000 87.400 87.400 -0.500 131 1,653 +64
Total Volume and Open Interest 34,790 314,494 +1,704
Class III Milk(CME)
Aug13 130815 18.04 18.06 18.02 18.04 -0.09 200 3,636 +45
Sep13 130815 18.16 18.20 17.99 18.08 -0.06 275 4,793 -4
Oct13 130815 18.13 18.17 17.95 18.04 -0.03 173 3,672 -12
Nov13 130815 17.49 17.55 17.44 17.50 +0.01 111 3,066 +24
Dec13 130815 17.00 17.04 16.89 16.90 -0.06 118 2,690 +56
Total Volume and Open Interest 1,256 23,269 +252
Cocoa(ICE)
Sep13 130815 2456 2489 2427 2436 -20 10,379 10,011 -5,670
Dec13 130815 2495 2521 2471 2485 -10 24,020 93,024 +4,306
Mar14 130815 2503 2527 2478 2493 -10 9,483 47,326 +627
May14 130815 2506 2530 2485 2499 -7 2,370 18,384 +94
Jul14 130815 2496 2507 2495 2501 -7 1,201 6,247 +59
Sep14 130815 2510 2510 2505 2505 -7 502 6,229 +79
Dec14 130815 2511 2511 2507 2507 -6 323 1,454 +227
Total Volume and Open Interest 48,420 184,378 -242
Coffee "C"(ICE)
Sep13 130815 122.75 122.75 119.55 121.85 -0.80 29,108 36,525 -11,285
Dec13 130815 124.80 125.40 122.20 124.70 -0.60 31,154 80,302 +10,697
Mar14 130815 127.70 128.10 125.10 127.50 -0.60 4,245 18,607 +830
May14 130815 129.90 130.10 127.65 129.50 -0.65 1,791 7,144 +42
Jul14 130815 131.95 132.10 129.60 131.45 -0.75 542 4,791 +463
Sep14 130815 133.85 133.90 131.40 133.20 -0.95 50 2,237 +9
Total Volume and Open Interest 66,907 153,212 +766
Orange Juice(ICE)
Sep13 130815 131.95 133.25 130.00 130.45 -0.90 1,268 9,130 -364
Nov13 130815 132.10 133.90 130.65 130.95 -1.05 885 8,128 +345
Jan14 130815 132.55 133.00 131.40 131.50 -1.05 118 1,664 +12
Mar14 130815 133.50 133.50 132.45 132.45 -1.15 30 962 +20
May14 130815 133.25 133.25 133.25 133.25 -1.20 9 105 +9
Jul14 130815 133.25 133.25 133.25 133.25 -1.20 0 20 +0
Total Volume and Open Interest 2,310 20,009 +22
Sugar #11(ICE)
Oct13 130815 17.25 17.28 17.03 17.19 -0.06 62,277 442,016 -78
Mar14 130815 17.71 17.75 17.52 17.68 -0.06 27,702 219,921 +739
May14 130815 17.61 17.62 17.39 17.55 -0.06 7,484 53,755 +1,282
Jul14 130815 17.45 17.48 17.26 17.43 -0.05 6,674 77,776 +872
Oct14 130815 17.68 17.68 17.47 17.65 -0.04 1,445 43,856 +324
Mar15 130815 18.12 18.12 17.93 18.09 -0.04 191 16,871 -7
May15 130815 18.01 18.06 17.95 18.06 -0.03 115 3,870 +34
Jul15 130815 18.00 18.02 17.94 18.02 -0.03 182 3,671 -98
Total Volume and Open Interest 106,294 870,259 +3,034
London Cocoa(LCE)
Sep13 130815 1665 1665 1639 1647 -5 4,812 39,878 -1,678
Dec13 130815 1668 1669 1643 1652 -3 8,881 70,947 +2,657
Mar14 130815 1645 1649 1624 1632 -5 5,147 71,025 +215
May14 130815 1641 1645 1622 1631 -4 1,053 19,706 +195
Jul14 130815 1643 1643 1626 1633 -3 612 9,084 +261
Sep14 130815 1629 1633 1629 1633 -5 585 3,995 +72
Dec14 130815 1629 1629 1629 1629 -5 550 2,025 -55
Total Volume and Open Interest 21,670 217,436 +1,699
London Sugar(LCE)
Oct13 130815 505.30 506.50 500.90 504.50 +0.20 1,969 33,731 +905
Dec13 130815 491.50 493.00 487.70 491.50 unch 939 12,255 -234
Mar14 130815 486.90 488.50 483.30 487.40 +0.30 775 11,758 -77
May14 130815 488.00 488.00 483.40 487.10 -0.10 354 5,426 +33
Aug14 130815 486.90 487.30 482.10 486.10 -0.20 215 2,687 +46
Total Volume and Open Interest 4,336 67,811 +700
Cotton(ICE)
Oct13 130815 90.75 91.64 90.75 91.64 +0.19 20 240 +4
Dec13 130815 91.46 91.85 90.58 91.79 +0.24 21,705 165,201 +2,924
Mar14 130815 88.53 89.05 88.06 88.96 +0.01 4,331 28,500 +1,574
May14 130815 87.09 87.36 86.50 87.32 -0.16 719 2,837 +388
Jul14 130815 85.31 85.54 84.74 85.54 -0.22 502 4,290 +291
Oct14 130815 80.94 80.94 80.94 80.94 -0.18      
Total Volume and Open Interest 27,716 203,810 +5,358
Lumber(CME)
Sep13 130815 323.9 326.0 316.0 323.0 -1.0 780 3,204 -163
Nov13 130815 322.6 324.2 317.0 322.6 +0.2 419 2,516 +70
Jan14 130815 334.9 335.0 327.0 334.9 +0.2 3 89 +2
Mar14 130815 340.9 342.0 335.0 340.9 +0.2 0 26 +0
Total Volume and Open Interest 1,202 5,842 -91
Crude Oil(NYM)
Sep13 130815 106.98 107.87 106.60 107.33 +0.48 276,773 179,757 -37,401
Oct13 130815 106.71 107.52 106.26 107.19 +0.63 136,212 281,536 +30,647
Nov13 130815 105.51 106.34 105.19 106.09 +0.68 59,626 162,784 +4,465
Dec13 130815 104.10 104.85 103.75 104.64 +0.67 59,749 219,463 +2,308
Jan14 130815 102.85 103.33 102.46 103.16 +0.59 18,204 68,777 +516
Feb14 130815 101.55 102.00 101.10 101.82 +0.55 7,674 43,420 -491
Mar14 130815 100.35 100.80 99.94 100.63 +0.54 13,751 70,252 +56
Apr14 130815 99.10 99.53 98.92 99.49 +0.51 5,916 35,673 +62
May14 130815 98.20 98.62 97.87 98.51 +0.49 3,447 39,611 +213
Jun14 130815 97.29 97.74 96.99 97.63 +0.47 18,326 114,369 -728
Jul14 130815 96.69 96.84 96.16 96.75 +0.43 2,034 40,256 -101
Aug14 130815 95.80 96.00 95.37 95.97 +0.39 1,591 28,935 +367
Sep14 130815 95.59 95.77 94.79 95.35 +0.35 5,299 45,199 +1,463
Oct14 130815 94.45 94.84 94.45 94.77 +0.32 785 28,604 -41
Nov14 130815 93.88 94.23 93.88 94.23 +0.29 475 25,322 -55
Dec14 130815 93.50 93.94 93.14 93.72 +0.27 23,128 231,677 +3,075
Total Volume and Open Interest 646,096 1,934,417 +5,199
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130815 106.950 107.850 106.600 107.325 +0.475 6,776 3,126 -99
Oct13 130815 106.700 107.525 106.300 107.200 +0.650 637 1,580 +97
Nov13 130815 105.700 106.300 105.250 106.100 +0.700 62 349 +12
Dec13 130815 104.275 104.750 103.975 104.650 +0.675 98 375 +13
Jan14 130815 102.900 103.150 102.650 103.150 +0.575 44 324 +28
Feb14 130815 101.825 101.825 101.825 101.825 +0.550 8 184 +8
Mar14 130815 100.525 100.625 100.525 100.625 +0.525 0 9 +0
Apr14 130815 99.500 99.500 99.500 99.500 +0.525 0 3 +0
May14 130815 98.500 98.500 98.500 98.500 +0.475      
Total Volume and Open Interest 7,626 6,086 +59
Heating Oil(NYM)
Sep13 130815 305.26 308.29 304.97 307.28 +2.50 47,502 59,183 -4,898
Oct13 130815 305.83 308.89 305.59 307.95 +2.55 23,781 58,705 +3,316
Nov13 130815 306.21 308.88 306.02 308.23 +2.50 14,339 38,000 +1,081
Dec13 130815 306.62 308.86 305.76 308.08 +2.46 12,960 46,088 +529
Jan14 130815 306.81 308.48 305.65 307.91 +2.40 6,038 23,947 +273
Feb14 130815 305.80 307.27 304.65 306.92 +2.43 2,675 9,948 +552
Mar14 130815 303.94 305.46 302.71 305.09 +2.45 2,444 10,285 -290
Apr14 130815 302.00 303.33 300.80 303.10 +2.41 1,635 12,497 +146
May14 130815 299.96 301.35 299.02 301.35 +2.34 985 2,476 -55
Jun14 130815 299.03 299.95 297.32 299.63 +2.27 1,290 16,520 +10
Jul14 130815 297.30 298.67 297.30 298.67 +2.21 50 1,648 -8
Aug14 130815 297.81 297.81 297.81 297.81 +2.17 108 692 -17
Sep14 130815 297.38 297.38 297.38 297.38 +2.15 174 497 +8
Oct14 130815 296.83 296.83 296.83 296.83 +2.15 117 319 -67
Total Volume and Open Interest 114,838 292,419 +1,108
Gasoline(NYMEX)
Sep13 130815 298.56 300.44 296.25 298.45 +0.15 46,086 60,327 -4,849
Oct13 130815 284.77 287.11 283.30 285.45 +0.68 30,148 75,390 +6,313
Nov13 130815 281.13 282.14 278.92 281.18 +1.01 16,560 49,350 +2,117
Dec13 130815 277.88 279.15 275.86 278.13 +1.16 11,389 33,041 +347
Jan14 130815 275.30 277.06 274.27 276.46 +1.17 4,675 18,029 +745
Feb14 130815 276.10 276.46 273.88 275.99 +1.19 1,630 7,061 +389
Mar14 130815 277.55 277.55 274.74 276.83 +1.24 1,142 9,628 +252
Apr14 130815 290.30 291.26 289.01 291.20 +1.22 914 5,759 +283
May14 130815 289.49 289.88 287.75 289.88 +1.24 50 2,671 +0
Jun14 130815 286.68 287.66 286.30 287.36 +1.18 22 2,838 +4
Total Volume and Open Interest 112,636 267,878 +5,611
e-miNY RBOB Gasoline(NYM)
Sep13 130815 298.50 298.50 298.45 298.50 +0.20 1 0 -1
Oct13 130815 285.50 285.50 285.45 285.50 +0.70      
Nov13 130815 281.20 281.20 281.18 281.20 +1.00 1 1 +1
Dec13 130815 278.10 278.13 278.10 278.10 +1.10      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
Sep13 130815 3.341 3.433 3.303 3.419 +0.077 195,325 161,418 -28,596
Oct13 130815 3.364 3.455 3.329 3.443 +0.078 123,875 173,798 +5,859
Nov13 130815 3.489 3.570 3.453 3.562 +0.075 124,029 213,251 +22,821
Dec13 130815 3.660 3.743 3.633 3.742 +0.073 28,267 65,239 +2,218
Jan14 130815 3.752 3.840 3.724 3.832 +0.071 32,282 169,544 +1,329
Feb14 130815 3.752 3.836 3.736 3.832 +0.071 5,030 32,687 -5
Mar14 130815 3.733 3.797 3.689 3.796 +0.071 11,692 94,430 +953
Apr14 130815 3.676 3.741 3.636 3.741 +0.064 11,212 119,708 +1,558
May14 130815 3.692 3.763 3.665 3.763 +0.064 2,629 28,841 +451
Jun14 130815 3.711 3.793 3.709 3.793 +0.062 1,209 23,275 +292
Jul14 130815 3.745 3.825 3.742 3.825 +0.061 1,882 18,978 -44
Aug14 130815 3.761 3.841 3.761 3.841 +0.061 1,138 17,089 -8
Sep14 130815 3.760 3.840 3.760 3.840 +0.060 208 19,102 +50
Oct14 130815 3.782 3.860 3.782 3.860 +0.060 3,065 68,311 -452
Nov14 130815 3.922 3.941 3.907 3.941 +0.059 1,963 22,980 -435
Dec14 130815 4.050 4.109 4.037 4.109 +0.056 381 38,230 +97
Total Volume and Open Interest 545,069 1,370,250 +6,396
Brent Crude Oil(ICE)
Sep13 130815 110.35 111.53 110.35 111.11 +0.91 112,230 62,768 -26,260
Oct13 130815 108.90 110.05 108.90 109.60 +0.78 188,952 305,261 +8,680
Nov13 130815 108.11 109.13 108.06 108.76 +0.77 89,197 206,946 +15,381
Dec13 130815 107.31 108.31 107.30 108.03 +0.77 89,744 206,103 -1,635
Jan14 130815 106.88 107.60 106.67 107.39 +0.77 16,764 72,487 +2,028
Feb14 130815 106.33 107.00 106.09 106.81 +0.77 8,101 43,636 +1,684
Mar14 130815 105.72 106.42 105.53 106.23 +0.75 9,342 51,313 +655
Apr14 130815 105.10 105.87 104.99 105.68 +0.74 3,518 47,340 +401
May14 130815 104.55 105.31 104.45 105.13 +0.73 2,292 21,823 +114
Jun14 130815 103.87 104.75 103.87 104.57 +0.72 20,990 105,396 +607
Jul14 130815 104.16 104.16 104.09 104.09 +0.71 1,208 20,992 -407
Aug14 130815 103.58 103.58 103.58 103.58 +0.71 656 23,031 +15
Sep14 130815 102.50 103.10 102.50 103.03 +0.70 2,179 26,540 -483
Oct14 130815 102.30 102.51 102.30 102.51 +0.69 861 22,509 +453
Total Volume and Open Interest 584,435 1,563,666 +5,474
Gas Oil(ICE)
Sep13 130815 928.00 939.25 928.00 937.25 +11.25 61,577 141,709 -3,485
Oct13 130815 931.25 940.75 931.25 938.50 +11.00 61,686 121,164 +6,139
Nov13 130815 929.25 938.00 928.75 935.50 +10.50 30,797 52,963 +2,864
Dec13 130815 924.50 933.50 924.50 931.00 +10.25 40,171 91,098 +2,540
Jan14 130815 923.00 929.75 922.00 928.25 +9.75 10,197 41,948 +371
Feb14 130815 919.25 925.50 918.25 924.50 +9.50 4,780 32,748 -101
Mar14 130815 915.75 920.75 912.50 919.00 +9.25 5,556 22,507 +1,238
Apr14 130815 909.25 914.75 907.25 913.25 +9.00 1,449 13,132 +131
May14 130815 903.50 908.75 902.75 907.25 +8.75 709 11,202 +71
Jun14 130815 896.75 903.75 895.75 902.00 +8.75 8,222 38,307 -1,174
Total Volume and Open Interest 231,688 627,144 +8,495
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130815 2.230 2.267 2.230 2.242 +0.036 384 1,768 -94
Oct13 130815 1.928 1.955 1.928 1.948 +0.035 296 1,911 +63
Nov13 130815 1.754 1.778 1.754 1.778 +0.029 71 1,220 +7
Dec13 130815 1.695 1.705 1.684 1.694 +0.019 178 1,961 +55
Jan14 130815 1.650 1.652 1.643 1.652 +0.019 29 895 +19
Feb14 130815 1.660 1.660 1.649 1.649 +0.019 8 316 +7
Mar14 130815 1.670 1.670 1.659 1.659 +0.019 7 247 +5
Total Volume and Open Interest 977 8,439 +60
WTI Crude Oil(ICE)
Sep13 130815 107.07 107.86 106.61 107.33 +0.48 53,517 47,842 -8,199
Oct13 130815 106.77 107.50 106.29 107.19 +0.63 38,701 86,361 +10,745
Nov13 130815 105.70 106.32 105.24 106.09 +0.68 17,170 47,998 +981
Dec13 130815 104.23 104.83 103.84 104.64 +0.67 22,317 134,761 +956
Jan14 130815 103.16 103.35 102.52 103.16 +0.59 3,269 21,199 +4
Feb14 130815 101.85 101.94 101.47 101.82 +0.55 2,237 8,226 +204
Mar14 130815 100.15 100.71 100.15 100.63 +0.54 2,406 28,036 -85
Apr14 130815 99.55 99.55 99.38 99.49 +0.51 885 9,022 +63
May14 130815 98.42 98.51 98.40 98.51 +0.49 648 5,226 +0
Jun14 130815 97.61 97.72 97.06 97.63 +0.47 4,917 49,112 +84
Jul14 130815 96.75 96.75 96.75 96.75 +0.43 217 5,309 +23
Aug14 130815 95.97 95.97 95.97 95.97 +0.39 141 3,727 +79
Sep14 130815 95.35 95.35 95.35 95.35 +0.35 219 11,056 -24
Oct14 130815 94.77 94.77 94.77 94.77 +0.32 54 5,540 +24
Nov14 130815 94.23 94.23 94.23 94.23 +0.29 64 10,418 +19
Dec14 130815 93.76 93.76 93.16 93.72 +0.27 7,609 84,612 -276
Total Volume and Open Interest 157,403 650,583 +3,252
US Dollar Index(ICE)
Sep13 130815 81.675 81.995 81.115 81.207 -0.550 26,373 73,077 -2,312
Dec13 130815 81.910 82.260 81.390 81.457 -0.555 118 1,114 +62
Mar14 130815 81.632 81.632 81.632 81.632 -0.555 0 2 +0
Total Volume and Open Interest 26,491 74,194 -2,250
Australian Dollar(CME)
Sep13 130815 91.06 91.73 90.39 91.22 -0.01 82,473 183,319 -1,783
Dec13 130815 90.67 91.19 89.89 90.69 -0.01 331 1,423 -25
Mar14 130815 90.17 90.19 90.17 90.17 -0.02 2 77 -1
Total Volume and Open Interest 82,806 184,822 -1,809
British Pound(CME)
Sep13 130815 154.98 156.50 154.98 156.38 +1.36 98,265 143,392 -1,440
Dec13 130815 155.26 156.37 154.92 156.28 +1.36 117 804 +2
Mar14 130815 156.19 156.19 154.84 156.19 +1.35 18 596 +18
Total Volume and Open Interest 98,400 145,126 -1,420
Canadian Dollar(CME)
Sep13 130815 96.65 97.04 96.40 97.01 +0.30 48,308 98,607 -930
Dec13 130815 96.65 96.80 96.20 96.80 +0.30 440 5,513 -139
Mar14 130815 96.05 96.58 96.05 96.58 +0.29 16 760 +10
Jun14 130815 96.36 96.36 96.07 96.36 +0.29 1 328 +1
Total Volume and Open Interest 48,765 105,303 -1,058
Japanese Yen(CME)
Sep13 130815 102.03 103.09 101.37 102.70 +0.78 153,584 157,354 +100
Dec13 130815 102.10 103.14 101.51 102.75 +0.78 556 1,944 +62
Mar14 130815 102.85 102.85 102.06 102.85 +0.79 0 158 +0
Total Volume and Open Interest 154,140 159,496 +162
Swiss Franc(CME)
Sep13 130815 107.00 108.17 106.44 108.06 +1.06 39,125 37,510 -285
Dec13 130815 107.15 108.15 106.67 108.15 +1.06 51 69 -8
Mar14 130815 108.25 108.25 107.19 108.25 +1.06 0 2 +0
Total Volume and Open Interest 39,176 37,584 -293
EuroFX(CME)
Sep13 130815 132.60 133.64 132.07 133.49 +0.88 219,665 221,025 -6,013
Dec13 130815 132.72 133.68 132.12 133.53 +0.88 585 4,518 +108
Mar14 130815 132.50 133.58 132.50 133.58 +0.88 1 89 +1
Total Volume and Open Interest 220,251 225,665 -5,904
Mexican Peso(CME)
Aug13 130815 779.50 784.25 779.50 779.50 -4.75      
Sep13 130815 783.00 785.25 772.75 777.50 -4.75 29,036 97,481 +49
Total Volume and Open Interest 29,045 99,846 +52
Brazilian Real(CME)
Sep13 130815 429.75 430.15 423.95 425.70 -3.40 93 6,909 +17
Oct13 130815 423.15 427.00 421.80 423.15 -3.30 0 154 +0
Nov13 130815 420.30 423.95 419.00 420.30 -3.25 0 9,232 +0
Dec13 130815 417.65 420.90 417.65 417.65 -3.25 0 1 +0
Total Volume and Open Interest 93 22,890 +17
30-Year T-Bonds(CBOT)
Sep13 130815 132~220 132~280 131~010 132~020 -0~180 352,535 588,965 +1,447
Dec13 130815 131~100 131~130 129~200 130~200 -0~190 2,266 3,928 +687
Mar14 130815 130~180 131~050 130~180 130~180 -0~190      
Total Volume and Open Interest 354,801 592,893 +2,134
10-Year T-Notes(CBOT)
Sep13 130815 125~255 125~280 124~260 125~160 -0~090 1,390,906 2,266,667 +30,974
Dec13 130815 124~265 124~270 123~255 124~140 -0~110 18,123 66,064 +4,304
Mar14 130815 124~140 124~250 124~140 124~140 -0~110      
Total Volume and Open Interest 1,409,029 2,332,731 +35,278
5-Year T-Notes(CBOT)
Sep13 130815 121~010 121~026 120~162 120~260 -0~072 606,518 1,614,526 +20,354
Dec13 130815 120~056 120~056 119~202 119~290 -0~082 8,065 18,184 +4,869
Total Volume and Open Interest 614,583 1,632,710 +25,223
2 Year T-Notes(CBOT)
Sep13 130815 110~040 110~042 110~016 110~030 -0~010 171,525 855,848 -874
Dec13 130815 109~306 109~310 109~280 109~294 -0~014 6,460 9,875 +1,776
Mar14 130815 109~294 109~310 109~294 109~294 -0~014      
Total Volume and Open Interest 177,985 865,723 +902
Eurodollars(CME)
Sep13 130815 99.730 99.730 99.725 99.725 unch 71,212 829,286 -1,072
Dec13 130815 99.685 99.685 99.660 99.675 -0.005 115,607 871,813 +8,789
Mar14 130815 99.635 99.635 99.600 99.620 -0.010 137,120 819,683 +337
Jun14 130815 99.570 99.570 99.525 99.555 -0.010 131,280 793,867 +3,647
Sep14 130815 99.480 99.485 99.430 99.465 -0.015 198,193 726,706 +8,398
Dec14 130815 99.370 99.375 99.305 99.350 -0.020 184,572 765,621 +13,504
Mar15 130815 99.225 99.240 99.150 99.195 -0.035 156,402 559,076 -1,871
Jun15 130815 99.040 99.055 98.950 98.995 -0.050 144,375 764,345 -4,038
Sep15 130815 98.810 98.825 98.700 98.750 -0.065 153,773 525,224 -12,642
Dec15 130815 98.545 98.560 98.420 98.475 -0.075 116,979 595,345 -5,311
Mar16 130815 98.260 98.280 98.115 98.180 -0.085 81,744 390,692 +3,524
Jun16 130815 97.970 97.990 97.815 97.890 -0.090 76,226 286,836 +1,403
Sep16 130815 97.695 97.715 97.535 97.610 -0.090 72,120 250,786 +984
Dec16 130815 97.430 97.450 97.265 97.350 -0.090 63,952 183,178 +3,699
Mar17 130815 97.200 97.215 97.025 97.120 -0.085 36,222 216,601 +783
Jun17 130815 96.970 96.985 96.795 96.895 -0.075 35,188 148,714 -1,936
Sep17 130815 96.765 96.780 96.585 96.695 -0.065 30,822 123,979 +3,545
Dec17 130815 96.565 96.575 96.380 96.490 -0.060 40,857 122,780 +4,758
Total Volume and Open Interest 1,900,481 9,222,942 +26,624
Ultra T-Bond(CBOT)
Sep13 130815 141~14 141~19 139~07 140~09 -0~31 58,860 385,126 -2,617
Dec13 130815 138~02 139~24 138~02 138~25 -0~31 0 5 +0
Mar14 130815 138~25 139~24 138~25 138~25 -0~31      
Total Volume and Open Interest 58,860 385,131 -2,617
30 Day Federal Funds(CBOT)
Aug13 130815 99.910 99.910 99.908 99.910 unch 4,414 40,542 +3,979
Sep13 130815 99.905 99.905 99.900 99.905 unch 676 29,807 +53
Oct13 130815 99.900 99.900 99.895 99.900 unch 315 15,117 +100
Nov13 130815 99.895 99.895 99.885 99.890 unch 1,046 17,982 -366
Dec13 130815 99.890 99.890 99.880 99.885 unch 1,314 19,713 +686
Jan14 130815 99.880 99.880 99.875 99.875 unch 91 20,312 +3
Total Volume and Open Interest 17,776 283,056 +5,130
3-Mth Euro-Yen(CME)
Sep13 130815 99.770 99.770 99.770 99.770 unch      
Dec13 130815 99.770 99.770 99.770 99.770 unch      
Mar14 130815 99.755 99.755 99.755 99.755 unch      
Jun14 130815 99.755 99.755 99.755 99.755 unch      
Sep14 130815 99.760 99.760 99.760 99.760 unch      
Dec14 130815 99.755 99.755 99.755 99.755 unch      
Mar15 130815 99.635 99.635 99.635 99.635 unch      
Jun15 130815 99.495 99.495 99.495 99.495 unch      
Sep15 130815 99.355 99.355 99.355 99.355 unch      
Dec15 130815 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130815 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130815 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130815 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130815 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130815 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130815 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130815 99.64 99.64 99.64 99.64 unch      
Jun15 130815 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 130815 142.93 142.93 142.93 142.93 +0.04 0 1 +0
Mar14 130815 142.44 142.44 142.44 142.44 +0.04      
Total Volume and Open Interest 0 1 +0
Euro-Bund(EUREX)
Sep13 130815 140.95 141.01 139.85 140.11 -0.84 786,699 1,039,315 +30,037
Dec13 130815 138.98 139.04 137.90 138.16 -0.85 2,073 9,113 +1,098
Mar14 130815 138.91 138.91 138.91 138.91 -0.84      
Total Volume and Open Interest 788,772 1,048,428 +31,135
Euro-Bobl(EUREX)
Sep13 130815 125.18 125.25 124.76 124.91 -0.28 546,828 930,808 +21,860
Dec13 130815 123.09 123.18 123.09 123.18 -0.28 6,170 17,935 +6,168
Mar14 130815 123.18 123.18 123.18 123.18 -0.28      
Total Volume and Open Interest 552,998 948,743 +28,028
3-Mth Euribor(EUREX)
Sep13 130815 99.750 99.750 99.750 99.750 -0.005 0 8,873 +0
Dec13 130815 99.675 99.675 99.675 99.675 -0.020 12 1,871 -12
Mar14 130815 99.590 99.590 99.590 99.590 -0.025 0 1,064 +0
Total Volume and Open Interest 1,453 30,139 +1,073
Long Gilt(LIFFE)
Sep13 130815 109~26 109~29 109~02 109~14 -0~14 160,175 321,841 +8,461
Dec13 130815 108~12 108~17 108~10 108~17 -0~15 52 53 +53
Total Volume and Open Interest 160,227 321,894 +8,514
3-Mth Short Sterling(LIFFE)
Sep13 130815 99.47 99.48 99.47 99.47 +0.00 17,988 290,741 +4,234
Dec13 130815 99.41 99.42 99.40 99.42 0.00 98,498 358,634 +14,198
Mar14 130815 99.35 99.35 99.32 99.34 -0.01 70,706 317,529 +7,400
Jun14 130815 99.29 99.29 99.24 99.26 -0.03 131,583 279,430 -6,252
Sep14 130815 99.22 99.22 99.14 99.17 -0.05 133,759 252,022 +3,814
Dec14 130815 99.14 99.14 99.04 99.08 -0.06 177,721 287,402 +8,706
Total Volume and Open Interest 1,149,742 2,814,700 +53,844
3-Mth Euribor(LIFFE)
Sep13 130815 99.755 99.755 99.740 99.750 -0.005 41,760 433,611 +3,532
Dec13 130815 99.690 99.705 99.670 99.675 -0.020 103,857 591,417 +6,878
Mar14 130815 99.615 99.630 99.580 99.590 -0.025 108,668 442,268 -8,174
Total Volume and Open Interest 830,450 3,948,352 +17,229
3-Mth Aus T-Bills(SFE)
Sep13 130815 97.43 97.44 97.43 97.44 unch 19,910 166,258 -5,766
Dec13 130815 97.52 97.53 97.49 97.51 -0.02 43,159 238,016 +7,065
Mar14 130815 97.51 97.53 97.48 97.50 -0.02 39,704 195,069 +11,153
Jun14 130815 97.41 97.44 97.38 97.40 -0.03 26,349 128,853 +6,178
Sep14 130815 97.27 97.29 97.22 97.24 -0.03 14,366 89,739 +4,367
Dec14 130815 97.10 97.10 97.03 97.06 -0.03 10,523 80,202 +2,846
Mar15 130815 96.91 96.91 96.84 96.87 -0.03 3,589 46,930 +443
Jun15 130815 96.74 96.74 96.67 96.69 -0.04 1,651 17,870 +1,005
Sep15 130815 96.49 96.52 96.49 96.52 -0.04 53 1,212 +2
Dec15 130815 96.36 96.36 96.36 96.36 -0.05 0 610 +0
Total Volume and Open Interest 159,304 964,974 +27,293
10-Year Aus T-Bonds(SFE)
Sep13 130815 96.14 96.17 96.07 96.10 -0.05 85,089 484,354 +6,416
Dec13 130815 96.10 96.10 96.10 96.10 -0.05      
Total Volume and Open Interest 85,089 484,354 +6,416
3-Year Aus T-Bonds(SFE)
Sep13 130815 97.30 97.32 97.24 97.27 -0.04 195,369 599,637 +6,361
Dec13 130815 97.27 97.27 97.27 97.27 -0.04      
Total Volume and Open Interest 195,369 599,637 +6,361
Gold(CMX)
Aug13 130815 1340.1 1369.6 1319.9 1361.6 +27.6 209 1,241 -93
Oct13 130815 1335.4 1369.2 1318.2 1361.1 +27.5 4,420 30,720 +204
Dec13 130815 1335.8 1369.6 1317.9 1360.9 +27.5 146,208 237,008 -3,827
Feb14 130815 1338.0 1368.3 1322.4 1361.8 +27.5 966 28,943 +284
Apr14 130815 1340.9 1370.8 1321.7 1362.9 +27.5 360 19,249 +45
Jun14 130815 1345.0 1370.4 1321.8 1364.1 +27.6 504 17,280 +225
Aug14 130815 1341.2 1365.6 1341.2 1365.6 +27.7 477 6,296 +372
Oct14 130815 1363.7 1367.1 1363.7 1367.1 +27.7 268 1,579 +264
Dec14 130815 1373.8 1373.8 1368.7 1368.7 +27.9 778 13,818 -168
Feb15 130815 1370.4 1370.4 1370.4 1370.4 +28.0 0 986 +0
Apr15 130815 1372.1 1372.1 1372.1 1372.1 +28.0      
Jun15 130815 1373.9 1373.9 1373.9 1373.9 +28.1 653 8,474 +0
Total Volume and Open Interest 158,069 390,547 -2,995
Silver(CMX)
Sep13 130815 2186.5 2319.0 2170.5 2293.5 +114.8 61,970 55,813 -6,123
Dec13 130815 2196.0 2322.5 2176.0 2298.5 +114.8 10,664 50,988 +2,435
Mar14 130815 2199.5 2325.0 2181.5 2303.4 +115.0 1,355 4,773 +275
May14 130815 2210.5 2306.5 2210.5 2306.3 +115.1 98 3,152 +63
Jul14 130815 2255.0 2309.1 2255.0 2309.1 +115.2 174 2,859 +60
Sep14 130815 2312.1 2312.1 2312.1 2312.1 +115.2 31 1,493 +10
Dec14 130815 2225.0 2323.0 2197.5 2316.2 +115.2 520 7,025 -275
Total Volume and Open Interest 75,032 135,226 -3,552
Platinum(NYMEX)
Oct13 130815 1504.5 1536.0 1500.6 1532.3 +27.1 8,765 58,514 -635
Jan14 130815 1513.9 1535.0 1508.0 1534.9 +27.4 206 6,263 +170
Apr14 130815 1536.8 1536.9 1536.8 1536.9 +27.3 5 172 +0
Jul14 130815 1527.3 1537.4 1524.1 1537.4 +27.3      
Total Volume and Open Interest 8,976 64,953 -465
Palladium(NYMEX)
Sep13 130815 740.30 769.50 740.30 756.85 +16.50 3,744 31,228 -290
Dec13 130815 745.00 770.50 745.00 758.70 +16.45 769 7,846 +532
Mar14 130815 752.45 759.80 752.45 759.80 +16.45 3 170 +3
Total Volume and Open Interest 4,537 39,308 +265
Copper(CMX)
Sep13 130815 334.15 336.35 328.70 333.75 -0.25 60,526 54,762 -8,213
Dec13 130815 334.25 336.70 328.95 334.05 -0.20 24,522 75,376 +8,634
Mar14 130815 331.85 337.10 330.95 334.75 -0.20 2,321 16,197 +723
May14 130815 335.40 335.45 335.40 335.45 -0.15 27 1,778 +0
Jul14 130815 336.15 336.15 336.15 336.15 -0.10 5 1,463 -1
Total Volume and Open Interest 87,831 161,593 +1,089
DJIA Index(CBOT)
Sep13 130815 15285 15293 15070 15070 -234 115 14,530 +21
Dec13 130815 14993 15225 14993 14993 -232 1 3 +1
Mar14 130815 14898 15130 14898 14898 -232      
Jun14 130815 14829 15061 14829 14829 -232      
Total Volume and Open Interest 116 14,533 +22
E-mini DJIA Index(CBOT)
Sep13 130815 15286 15300 15056 15070 -234 145,396 126,921 +1,507
Dec13 130815 15202 15231 14993 14993 -232 15 308 +7
Mar14 130815 15030 15030 14898 14898 -232 15 17 +13
Jun14 130815 14829 14829 14829 14829 -232 0 1 +0
Total Volume and Open Interest 145,426 127,247 +1,527
S & P 500(CME)
Sep13 130815 1679.40 1681.70 1655.00 1655.70 -26.30 8,730 159,122 -79
Dec13 130815 1655.00 1658.00 1649.20 1649.20 -26.30 125 3,844 +37
Mar14 130815 1650.00 1650.00 1642.70 1642.70 -26.30 0 22 +0
Jun14 130815 1636.20 1637.50 1636.20 1636.20 -26.30      
Total Volume and Open Interest 8,855 162,988 -42
S & P 500 E-Mini(Globex)
Sep13 130815 1680.50 1682.00 1654.25 1655.75 -26.25 1,604,935 2,826,195 +7,900
Dec13 130815 1673.50 1675.00 1648.50 1649.25 -26.25 4,242 47,462 +1,830
Total Volume and Open Interest 1,609,338 2,876,427 +9,851
NASDAQ 100(CME)
Sep13 130815 3117.30 3117.30 3065.00 3071.00 -52.30 796 10,196 -133
Dec13 130815 3064.00 3070.00 3064.00 3064.00 -52.50 0 87 +0
Mar14 130815 3057.80 3110.30 3057.80 3057.80 -52.50      
Total Volume and Open Interest 796 10,283 -133
NASDAQ 100 E-Mini(Globex)
Sep13 130815 3113.00 3114.80 3066.50 3071.00 -52.30 239,126 416,449 +583
Dec13 130815 3099.30 3099.30 3060.30 3064.00 -52.50 163 2,447 +135
Total Volume and Open Interest 239,289 419,004 +718
S & P Midcap 400(CME)
Sep13 130815 1206.70 1206.70 1205.00 1206.70 -22.00 1 1,620 +0
Dec13 130815 1204.60 1226.60 1204.60 1204.60 -22.00      
Mar14 130815 1202.60 1224.60 1202.60 1202.60 -22.00      
Total Volume and Open Interest 1 1,620 +0
Volatility Index(CBOE)
Aug13 130815 13.65 14.35 13.60 14.25 +0.90 48,794 117,676 -1,554
Sep13 130815 15.35 15.80 15.35 15.75 +0.60 46,587 163,834 +9,466
Oct13 130815 16.50 16.90 16.50 16.85 +0.50 19,732 52,363 +1,712
Nov13 130815 17.30 17.66 17.25 17.60 +0.40 9,148 37,628 +522
Total Volume and Open Interest 137,989 442,322 +12,680
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130815 13895 14015 13505 13540 -360 17,416 59,068 +2,050
Dec13 130815 13950 13950 13630 13630 -360 59 110 +14
Total Volume and Open Interest 17,475 59,180 +2,064
Nikkei 225(SGX)
Sep13 130815 13990 13995 13700 13790 -235 88,777 237,397 -420
Dec13 130815 13910 13910 13725 13725 -230 31 32,548 +11
Mar14 130815 13715 13715 13715 13715 -230 0 27 +0
Total Volume and Open Interest 88,927 303,836 -379
CAC 40(EURONEXT)
Aug13 130815 4109.0 4113.5 4054.0 4092.0 -23.5 193,233 291,993 +1,608
Sep13 130815 4109.0 4114.0 4054.5 4092.0 -24.0 129,971 187,068 +102,546
Oct13 130815 4097.5 4100.0 4073.0 4087.0 -24.0 388 1,097 +657
Total Volume and Open Interest 323,625 480,202 +104,811
Hang Seng Index(HKFE)
Aug13 130815 22467 22679 22451 22551 +2 71,896 97,015 +2,252
Sep13 130815 22390 22578 22378 22471 -2 2,062 9,563 +787
Total Volume and Open Interest 74,394 110,805 +2,993
DAX(EUREX)
Sep13 130815 8417.5 8424.0 8308.0 8377.5 -58.5 84,845 171,150 +3,335
Dec13 130815 8423.5 8428.5 8314.0 8383.0 -58.5 191 3,893 +11
Mar14 130815 8420.0 8420.0 8373.5 8395.5 -58.5 46 300 +3
Total Volume and Open Interest 85,082 175,343 +3,349
FT-SE 100(EURONEXT)
Sep13 130815 6572.00 6574.50 6445.00 6472.00 -116.00 71,640 665,944 +1,739
Dec13 130815 6529.00 6529.00 6417.50 6444.50 -115.50 40 6,694 +221
Mar14 130815 6395.50 6395.50 6395.50 6395.50 -116.00 0 169 +0
Total Volume and Open Interest 71,680 672,807 +1,960
SPI 200(SFE)
Sep13 130815 5120.0 5138.0 5092.0 5110.0 -10.0 32,171 275,861 +1,930
Dec13 130815 5117.0 5124.0 5092.0 5109.0 -11.0 379 3,784 -121
Mar14 130815 5061.0 5069.0 5061.0 5069.0 -9.0 125 3,064 +104
Total Volume and Open Interest 35,790 288,152 +3,347
FTSE MIB(ISE)
Sep13 130814 17415.00 17475.00 17290.00 17463.00 +79.00 14,265 43,524 +740
Dec13 130814 17295.00 17366.00 17215.00 17366.00 +79.00 44 513 +12
Mar14 130814 17250.00 17386.00 17245.00 17386.00 +72.00 1 4 +1
Total Volume and Open Interest 14,310 44,041 +753
KOSPI 200(KFE)
Sep13 130814 248.40 249.85 247.50 249.70 +1.60 155,367 105,583 +2,410
Dec13 130814 249.95 251.45 249.30 251.10 +1.40 114 3,137 +118
Mar14 130814 250.35 250.35 250.35 250.35 +1.60 0 500 +0
Total Volume and Open Interest 155,481 109,455 +2,528
GSCI(CME)
Sep13 130815 646.00 648.60 644.00 648.60 +5.60 1,591 9,235 +1,413
Oct13 130815 645.60 645.60 639.50 645.60 +5.60 0 3 +0
Nov13 130815 642.60 642.60 642.60 642.60        
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!!!