Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130823 1326.00 1369.00 1325.75 1365.25 +43.25 17,957 25,017 +823
Nov13 130823 1290.00 1331.50 1288.25 1328.00 +41.25 134,105 336,348 +5,068
Jan14 130823 1290.25 1331.75 1290.25 1328.50 +40.00 23,506 71,562 +325
Mar14 130823 1270.50 1307.50 1270.50 1305.25 +36.00 17,960 43,312 +3,813
May14 130823 1245.75 1278.50 1245.75 1275.75 +31.25 16,420 48,126 +3,729
Jul14 130823 1246.25 1276.50 1245.75 1274.75 +29.00 4,524 17,924 +427
Aug14 130823 1257.00 1262.00 1233.50 1260.25 +26.75 42 144 +21
Sep14 130823 1229.00 1229.00 1202.25 1229.00 +26.75 48 81 +17
Nov14 130823 1180.75 1209.00 1180.75 1204.50 +20.50 3,032 17,164 +200
Jan15 130823 1205.00 1210.00 1187.75 1208.00 +20.25 2 64 +0
Mar15 130823 1201.25 1201.25 1181.00 1201.25 +20.25 0 4 +0
May15 130823 1201.75 1201.75 1181.50 1201.75 +20.25 0 1 +0
Jul15 130823 1211.00 1211.00 1190.75 1211.00 +20.25 1 35 +0
Aug15 130823 1205.00 1205.00 1184.75 1205.00 +20.25 0 1 +0
Total Volume and Open Interest 217,601 560,204 +14,424
Soybean Meal(CBOT)
Sep13 130823 416.80 433.30 415.50 433.20 +19.90 15,750 31,399 -580
Oct13 130823 404.40 422.20 403.30 421.00 +18.70 11,971 27,193 +874
Dec13 130823 402.10 420.30 400.60 419.50 +19.20 54,414 161,429 +2,877
Jan14 130823 403.00 419.40 399.80 418.20 +18.40 4,713 16,950 +131
Mar14 130823 394.20 408.40 392.10 407.30 +15.20 5,465 19,463 +768
May14 130823 382.60 394.00 380.80 393.20 +12.40 1,927 12,273 +288
Jul14 130823 385.60 392.00 379.70 391.40 +11.70 740 6,756 -62
Aug14 130823 384.90 386.40 375.80 386.40 +10.60 72 618 -14
Sep14 130823 377.90 378.30 367.70 378.30 +10.60 61 625 -9
Oct14 130823 368.50 368.50 357.90 368.50 +10.60 45 529 +8
Total Volume and Open Interest 95,457 279,371 +4,292
Soybean Oil(CBOT)
Sep13 130823 42.45 43.00 42.42 42.64 +0.21 17,436 30,809 -2,066
Oct13 130823 42.50 43.06 42.50 42.72 +0.23 9,018 25,942 +199
Dec13 130823 42.77 43.37 42.75 43.00 +0.24 46,646 163,903 -2,123
Jan14 130823 42.90 43.50 42.90 43.15 +0.25 4,124 31,088 -208
Mar14 130823 43.18 43.70 43.09 43.32 +0.23 3,835 17,604 +286
May14 130823 43.36 43.90 43.29 43.53 +0.24 1,688 10,473 +195
Jul14 130823 43.92 44.15 43.56 43.80 +0.24 1,056 9,708 +16
Aug14 130823 44.02 44.02 43.63 43.87 +0.24 101 1,830 +7
Sep14 130823 43.91 43.93 43.68 43.93 +0.25 259 1,428 +213
Oct14 130823 43.71 43.77 43.51 43.77 +0.26 0 803 +0
Total Volume and Open Interest 84,501 298,497 -3,532
Canola(WCE)
Nov13 130823 508.8 523.2 508.8 515.7 +6.1 13,519 115,510 +2,431
Jan14 130823 514.5 528.9 514.5 521.1 +5.8 2,712 21,779 -103
Mar14 130823 525.3 534.2 524.8 527.0 +6.0 1,993 9,907 +1,593
May14 130823 525.6 537.8 525.6 530.6 +5.0 243 2,134 +43
Jul14 130823 535.9 539.9 534.3 534.3 +3.9 118 1,020 +30
Total Volume and Open Interest 18,594 150,608 +3,999
Corn(CBOT)
Sep13 130823 487.50 500.00 487.00 495.50 +8.00 74,947 160,042 -10,507
Dec13 130823 464.50 474.50 463.50 470.00 +5.50 145,559 713,493 +2,230
Mar14 130823 477.75 486.50 476.50 482.25 +5.25 21,526 137,727 +2,071
May14 130823 485.75 494.25 485.00 490.25 +5.25 7,215 34,839 +69
Jul14 130823 490.00 500.00 490.00 495.75 +5.00 5,540 46,907 -668
Sep14 130823 497.25 501.75 494.25 499.25 +5.00 433 10,097 -23
Dec14 130823 499.50 508.00 499.25 504.75 +5.00 2,893 81,231 +114
Mar15 130823 514.00 516.75 508.50 514.00 +5.50 20 2,163 +10
May15 130823 515.00 520.00 513.50 519.00 +5.50 0 167 +0
Jul15 130823 517.00 525.00 516.50 522.50 +5.75 15 779 +5
Total Volume and Open Interest 258,230 1,192,682 -6,628
Wheat(CBOT)
Sep13 130823 629.25 638.00 628.50 634.50 +4.00 38,812 65,692 -8,396
Dec13 130823 638.00 648.00 638.00 646.00 +5.50 59,545 241,180 +6,869
Mar14 130823 655.00 659.50 650.75 658.00 +5.75 9,542 49,493 +113
May14 130823 659.00 665.75 658.00 665.00 +5.50 1,207 10,261 +113
Jul14 130823 656.00 661.75 654.00 660.50 +5.50 2,303 26,127 +511
Sep14 130823 671.00 672.25 665.75 671.75 +6.00 58 1,234 +16
Total Volume and Open Interest 111,671 403,696 -772
Wheat(KCBT)
Sep13 130823 694.00 700.75 693.00 695.50 +1.25 6,870 23,242 -2,339
Dec13 130823 694.50 699.75 693.00 697.25 +2.25 10,216 82,135 +1,650
Mar14 130823 701.00 706.25 699.25 704.75 +3.25 2,510 16,832 +719
May14 130823 705.25 709.00 704.25 708.25 +4.00 398 3,942 +65
Jul14 130823 699.25 699.75 694.75 697.50 +2.75 357 12,701 +105
Sep14 130823 708.00 708.00 703.50 706.50 +3.00 8 283 +1
Total Volume and Open Interest 20,370 139,378 +210
Wheat(MGE)
Sep13 130823 718.00 722.00 715.00 716.25 -3.00 4,135 10,252 -631
Dec13 130823 725.25 729.25 723.25 725.00 -1.50 5,050 18,422 +680
Mar14 130823 738.50 742.25 737.25 739.75 -0.25 959 4,613 +208
May14 130823 749.50 749.50 745.00 745.00 -3.00 258 1,406 -122
Jul14 130823 751.25 753.50 751.25 751.50 -1.75 70 1,084 -2
Total Volume and Open Interest 10,563 37,764 +144
Oats(CBOT)
Sep13 130823 382.75 382.75 362.50 363.00 -19.50 36 325 -22
Dec13 130823 330.75 332.50 324.50 331.50 -1.00 489 7,559 -5
Mar14 130823 336.00 336.75 332.00 335.75 -1.00 51 923 +23
May14 130823 333.25 334.25 333.25 333.25 -1.00 1 3 +0
Total Volume and Open Interest 577 8,815 -4
Rough Rice(CBOT)
Sep13 130823 15.58 15.81 15.56 15.77 +0.17 951 2,946 -729
Nov13 130823 15.49 15.62 15.45 15.58 +0.09 1,031 7,119 +563
Jan14 130823 15.74 15.81 15.70 15.81 +0.09 27 382 +21
Mar14 130823 16.02 16.02 15.92 16.02 +0.10 0 9 +0
Total Volume and Open Interest 2,009 10,456 -145
Live Cattle(CME)
Aug13 130823 123.400 123.700 122.930 123.100 -0.250 786 2,751 -436
Oct13 130823 127.300 127.450 126.580 126.700 -0.500 13,456 143,163 +56
Dec13 130823 129.785 129.850 129.100 129.235 -0.500 6,992 69,615 +185
Feb14 130823 131.150 131.185 130.600 130.735 -0.340 3,480 45,485 +593
Apr14 130823 131.785 131.900 131.380 131.735 -0.165 1,462 23,495 +422
Jun14 130823 126.285 126.400 126.100 126.330 unch 376 8,999 +146
Total Volume and Open Interest 26,599 294,471 +967
Feeder Cattle(CME)
Aug13 130823 155.435 155.535 154.800 155.000 -0.450 974 3,596 -262
Sep13 130823 157.500 157.785 156.630 156.650 -1.050 2,115 10,611 -563
Oct13 130823 159.800 159.950 158.825 158.850 -1.150 1,617 10,482 +576
Nov13 130823 160.050 160.250 159.400 159.535 -0.915 377 5,300 +95
Jan14 130823 159.000 159.000 158.185 158.200 -0.785 197 4,002 +25
Mar14 130823 158.075 158.075 157.400 157.535 -0.700 89 1,319 +53
Apr14 130823 158.200 158.235 157.900 158.050 -0.735 11 557 +3
Total Volume and Open Interest 5,386 36,794 -71
Lean Hogs(CME)
Oct13 130823 84.500 85.300 83.800 85.100 +0.700 16,408 127,823 -2,239
Dec13 130823 81.680 82.480 81.035 82.250 +0.650 5,315 78,115 +118
Feb14 130823 83.800 84.600 83.285 84.500 +0.570 4,271 45,879 +208
Apr14 130823 84.250 84.750 83.600 84.650 +0.450 1,129 29,874 +9
May14 130823 87.900 88.350 87.900 88.300 +0.200 19 1,824 +10
Jun14 130823 89.750 90.400 89.480 90.180 +0.280 762 16,206 -159
Jul14 130823 88.800 89.150 88.500 88.950 +0.200 154 4,638 +17
Aug14 130823 87.450 87.800 87.450 87.750 +0.400 38 1,706 -14
Total Volume and Open Interest 28,098 306,267 -2,049
Class III Milk(CME)
Aug13 130823 17.92 17.93 17.89 17.90 -0.01 164 3,615 +28
Sep13 130823 17.20 17.48 17.03 17.28 +0.25 635 4,748 -7
Oct13 130823 17.46 18.01 17.39 17.73 +0.34 468 3,818 -13
Nov13 130823 17.27 17.70 17.22 17.44 +0.22 152 3,244 +28
Dec13 130823 16.85 17.10 16.81 16.99 +0.18 126 2,818 +19
Total Volume and Open Interest 1,720 24,461 +120
Cocoa(ICE)
Sep13 130823 2439 2439 2420 2427 +7 335 1,267 -301
Dec13 130823 2449 2473 2446 2465 +11 19,908 100,306 -1,886
Mar14 130823 2459 2480 2455 2473 +11 5,118 48,716 +203
May14 130823 2463 2480 2463 2478 +11 1,224 18,956 +289
Jul14 130823 2478 2482 2476 2481 +10 608 6,297 -33
Sep14 130823 2484 2485 2481 2484 +9 123 6,339 +2
Dec14 130823 2486 2486 2486 2486 +8 82 1,724 +12
Total Volume and Open Interest 27,399 185,320 -1,714
Coffee "C"(ICE)
Sep13 130823 113.00 114.30 113.00 113.05 -0.15 12,417 1,340 -5,615
Dec13 130823 116.90 117.90 116.35 117.05 unch 20,091 100,404 +2,801
Mar14 130823 120.20 120.80 119.35 120.00 unch 3,932 21,330 +1,343
May14 130823 121.85 122.80 121.55 122.00 unch 1,565 7,620 +355
Jul14 130823 124.10 124.80 123.40 123.95 -0.05 513 5,402 +55
Sep14 130823 125.95 126.65 125.30 125.80 -0.05 210 2,382 +82
Total Volume and Open Interest 38,978 142,382 -1,004
Orange Juice(ICE)
Sep13 130823 138.40 139.35 134.35 135.10 -2.95 557 4,076 -414
Nov13 130823 138.75 139.30 134.80 135.60 -2.90 1,031 11,323 +147
Jan14 130823 138.80 138.80 135.10 135.85 -2.85 129 1,701 -15
Mar14 130823 137.60 137.60 136.45 136.45 -2.65 53 1,222 +32
May14 130823 136.55 136.55 136.55 136.55 -2.75 0 143 +0
Jul14 130823 136.55 136.55 136.55 136.55 -2.75 0 20 +0
Total Volume and Open Interest 1,770 18,485 -250
Sugar #11(ICE)
Oct13 130823 16.29 16.53 16.28 16.47 +0.19 58,558 437,227 +12,837
Mar14 130823 16.94 17.04 16.85 16.99 +0.16 20,274 236,809 +4,172
May14 130823 16.85 16.92 16.77 16.90 +0.15 6,850 55,667 +576
Jul14 130823 16.76 16.84 16.69 16.83 +0.17 5,457 80,733 +1,215
Oct14 130823 17.02 17.07 16.89 17.06 +0.19 2,096 44,664 +270
Mar15 130823 17.38 17.51 17.38 17.50 +0.19 584 17,657 +170
May15 130823 17.35 17.45 17.35 17.45 +0.17 178 4,007 +51
Jul15 130823 17.38 17.42 17.38 17.42 +0.17 157 3,636 +32
Total Volume and Open Interest 94,505 889,663 +19,384
London Cocoa(LCE)
Sep13 130823 1628 1640 1621 1636 +6 2,968 35,016 -1,283
Dec13 130823 1627 1640 1621 1636 +7 7,484 74,809 +647
Mar14 130823 1611 1623 1606 1619 +7 2,568 72,217 -1,308
May14 130823 1610 1621 1606 1619 +7 734 18,932 -160
Jul14 130823 1612 1620 1607 1619 +6 394 9,067 -24
Sep14 130823 1610 1622 1610 1621 +7 160 4,667 +46
Dec14 130823 1618 1618 1617 1617 +7 242 2,235 +0
Total Volume and Open Interest 14,550 217,752 -2,082
London Sugar(LCE)
Oct13 130823 483.60 485.90 481.30 483.10 +0.90 3,837 31,680 -654
Dec13 130823 472.60 475.10 472.00 474.20 +2.00 2,325 11,262 +64
Mar14 130823 469.80 473.00 469.60 472.30 +2.80 926 11,327 +219
May14 130823 470.80 474.20 470.00 473.80 +3.40 538 5,637 -94
Aug14 130823 470.40 474.00 469.90 473.50 +3.80 302 3,132 +116
Total Volume and Open Interest 8,135 65,396 -231
Cotton(ICE)
Oct13 130823 85.00 85.22 84.24 84.24 +0.29 83 200 -6
Dec13 130823 84.18 85.23 83.93 84.08 -0.10 40,569 152,431 -13,256
Mar14 130823 83.77 84.30 83.37 83.50 -0.13 8,074 33,557 +326
May14 130823 83.63 83.79 83.09 83.15 -0.24 1,595 3,950 +484
Jul14 130823 83.19 83.19 82.53 82.72 -0.29 676 4,484 -152
Oct14 130823 77.86 77.86 77.86 77.86 -0.15      
Total Volume and Open Interest 51,484 197,189 -12,798
Lumber(CME)
Sep13 130823 318.7 321.0 312.6 313.5 -3.5 279 2,390 -146
Nov13 130823 318.0 320.0 312.2 313.1 -3.5 142 2,734 +59
Jan14 130823 328.6 330.0 322.5 324.0 -3.0 7 96 +1
Mar14 130823 328.0 333.0 328.0 328.0 -3.0 0 52 +0
Total Volume and Open Interest 428 5,279 -86
Crude Oil(NYM)
Oct13 130823 105.22 106.94 104.30 106.42 +1.39 259,243 331,033 -13,059
Nov13 130823 104.45 106.08 103.68 105.72 +1.39 75,549 159,875 +2,869
Dec13 130823 103.34 104.82 102.68 104.53 +1.27 87,872 219,811 -5,063
Jan14 130823 102.11 103.32 101.42 103.11 +1.15 30,121 71,611 +2,086
Feb14 130823 100.67 101.90 100.30 101.72 +1.01 14,791 45,143 +1,319
Mar14 130823 99.71 100.59 99.16 100.49 +0.87 18,455 68,832 +13
Apr14 130823 98.31 99.42 98.26 99.36 +0.75 6,143 37,817 +421
May14 130823 97.44 98.43 97.44 98.43 +0.65 3,219 40,011 -112
Jun14 130823 96.91 97.78 96.55 97.58 +0.57 24,043 110,844 -1,565
Jul14 130823 96.12 96.74 95.82 96.71 +0.51 1,964 39,665 -390
Aug14 130823 95.97 95.97 95.77 95.92 +0.46 1,097 29,978 +164
Sep14 130823 95.25 95.25 95.25 95.25 +0.41 3,230 47,158 -83
Oct14 130823 94.82 94.82 94.63 94.63 +0.37 608 29,699 -4
Nov14 130823 94.02 94.02 94.02 94.02 +0.33 526 25,796 +43
Dec14 130823 93.08 93.70 92.67 93.44 +0.29 31,810 235,225 +551
Jan15 130823 92.76 92.76 92.76 92.76 +0.26 455 26,588 +224
Total Volume and Open Interest 572,775 1,822,776 -12,032
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130823 105.175 106.950 104.325 106.425 +1.400 7,301 2,072 -154
Nov13 130823 104.500 106.000 103.725 105.725 +1.400 173 378 +3
Dec13 130823 103.200 104.675 102.700 104.525 +1.275 74 574 +32
Jan14 130823 103.100 103.100 103.100 103.100 +1.150 10 365 -2
Feb14 130823 101.725 101.725 101.725 101.725 +1.025 2 240 +2
Mar14 130823 100.500 100.500 100.500 100.500 +0.875 0 8 +0
Apr14 130823 99.350 99.350 99.350 99.350 +0.750 0 3 +0
May14 130823 98.425 98.425 98.425 98.425 +0.650      
Total Volume and Open Interest 7,564 3,772 -119
Heating Oil(NYM)
Sep13 130823 307.18 311.37 306.51 309.50 +2.51 28,534 45,399 -3,171
Oct13 130823 307.50 311.60 306.87 309.90 +2.53 36,676 71,953 +1,216
Nov13 130823 307.57 311.24 306.81 309.65 +2.36 11,501 41,711 +644
Dec13 130823 307.81 310.68 306.50 309.14 +2.14 13,006 50,334 +714
Jan14 130823 307.33 310.31 306.95 308.81 +1.93 5,080 26,517 -295
Feb14 130823 306.25 309.12 306.01 307.77 +1.77 2,337 10,084 -256
Mar14 130823 304.42 307.36 304.39 305.94 +1.66 1,416 10,041 -380
Apr14 130823 302.38 304.91 302.38 303.86 +1.55 477 12,416 +12
May14 130823 300.44 302.80 300.44 301.88 +1.43 213 2,701 +35
Jun14 130823 299.04 301.02 298.31 299.85 +1.38 2,414 16,654 -510
Jul14 130823 297.32 299.04 297.32 298.75 +1.31 88 1,551 -41
Aug14 130823 296.43 298.17 296.43 297.84 +1.27 99 718 +27
Sep14 130823 296.68 298.36 296.68 297.37 +1.22 61 564 +13
Oct14 130823 295.75 297.50 295.75 296.86 +1.18 34 340 +13
Total Volume and Open Interest 103,123 303,200 -1,860
Gasoline(NYMEX)
Sep13 130823 297.20 302.00 296.80 300.72 +4.24 34,515 36,844 -2,307
Oct13 130823 284.45 288.62 283.91 287.07 +3.23 47,149 92,840 +664
Nov13 130823 280.68 283.62 279.37 282.29 +2.99 18,742 54,569 -1,509
Dec13 130823 277.95 280.31 276.19 279.14 +2.81 14,093 36,178 +369
Jan14 130823 275.76 278.77 274.83 277.71 +2.71 8,286 19,362 +1,000
Feb14 130823 275.28 277.84 274.63 277.44 +2.64 2,354 7,431 +101
Mar14 130823 276.06 279.21 275.47 278.37 +2.62 1,179 10,952 +290
Apr14 130823 291.25 292.93 290.02 292.76 +2.65 392 6,042 +115
May14 130823 290.02 291.93 288.85 291.55 +2.68 167 2,790 +49
Jun14 130823 288.00 289.02 287.20 288.73 +2.66 205 2,817 +3
Total Volume and Open Interest 127,252 273,893 -1,124
e-miNY RBOB Gasoline(NYM)
Sep13 130823 300.70 300.72 300.70 300.70 +4.20 0 1 +0
Oct13 130823 287.10 287.10 287.07 287.10 +3.30      
Nov13 130823 282.30 282.30 282.29 282.30 +3.00 0 1 +0
Dec13 130823 279.10 279.14 279.10 279.10 +2.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep13 130823 3.545 3.562 3.473 3.485 -0.060 83,489 61,747 -16,026
Oct13 130823 3.575 3.591 3.511 3.521 -0.054 63,366 207,218 +5,541
Nov13 130823 3.698 3.708 3.633 3.643 -0.053 34,029 240,143 +786
Dec13 130823 3.871 3.875 3.807 3.814 -0.056 12,779 74,406 +64
Jan14 130823 3.957 3.957 3.892 3.899 -0.055 21,517 170,459 +376
Feb14 130823 3.954 3.954 3.891 3.899 -0.053 3,230 37,073 +455
Mar14 130823 3.905 3.908 3.860 3.866 -0.052 5,534 95,442 +973
Apr14 130823 3.837 3.847 3.797 3.803 -0.047 8,055 117,887 -366
May14 130823 3.870 3.870 3.822 3.825 -0.047 1,893 32,344 +320
Jun14 130823 3.896 3.898 3.853 3.856 -0.046 750 24,196 +108
Jul14 130823 3.900 3.902 3.887 3.889 -0.045 838 19,746 -137
Aug14 130823 3.945 3.945 3.899 3.905 -0.046 667 17,863 +418
Sep14 130823 3.912 3.926 3.901 3.905 -0.046 467 19,649 +150
Oct14 130823 3.935 3.935 3.924 3.925 -0.046 2,506 70,190 -428
Nov14 130823 4.012 4.012 4.002 4.002 -0.046 723 23,731 +178
Dec14 130823 4.175 4.175 4.160 4.162 -0.046 834 38,790 +171
Total Volume and Open Interest 241,908 1,355,886 -7,349
Brent Crude Oil(ICE)
Oct13 130823 109.90 111.23 109.77 111.04 +1.14 195,725 288,278 -9,310
Nov13 130823 108.90 110.09 108.74 109.82 +0.95 106,951 224,857 +6,731
Dec13 130823 108.04 109.16 107.90 108.89 +0.86 107,580 210,856 -4,142
Jan14 130823 107.44 108.39 107.20 108.12 +0.80 25,184 74,343 +3,434
Feb14 130823 107.05 107.73 106.67 107.44 +0.74 11,698 43,511 +1,107
Mar14 130823 106.49 107.16 106.04 106.81 +0.68 12,439 51,365 +1,014
Apr14 130823 105.97 106.59 105.53 106.23 +0.61 4,334 47,835 +607
May14 130823 105.45 106.04 104.99 105.64 +0.54 3,598 22,691 +121
Jun14 130823 104.92 105.51 104.43 105.05 +0.47 28,428 104,164 -2,093
Jul14 130823 104.50 104.55 104.50 104.55 +0.43 1,437 21,062 +55
Aug14 130823 104.00 104.01 104.00 104.01 +0.41 1,054 24,357 +148
Sep14 130823 103.20 103.73 103.20 103.41 +0.38 1,972 27,498 +283
Oct14 130823 103.00 103.00 102.86 102.86 +0.36 588 23,333 +63
Nov14 130823 102.35 102.35 102.35 102.35 +0.34 654 13,506 +138
Total Volume and Open Interest 532,301 1,517,264 -1,073
Gas Oil(ICE)
Sep13 130823 936.25 946.50 934.50 941.75 +5.50 42,812 122,866 -2,056
Oct13 130823 937.25 947.50 935.75 943.00 +6.25 66,439 149,658 +2,891
Nov13 130823 935.00 944.25 933.00 940.00 +6.50 35,875 70,824 -22
Dec13 130823 930.00 939.25 928.25 935.00 +6.75 36,013 92,322 +491
Jan14 130823 928.75 935.50 925.75 932.00 +6.75 5,863 41,136 +53
Feb14 130823 923.00 931.00 921.50 927.50 +6.50 4,938 33,518 -367
Mar14 130823 917.75 925.50 916.25 922.00 +6.25 4,546 25,647 +389
Apr14 130823 913.50 919.50 910.75 916.25 +6.00 1,767 14,074 +152
May14 130823 907.75 913.75 905.50 910.50 +5.75 1,322 11,839 +166
Jun14 130823 902.75 908.50 900.50 905.25 +5.25 7,934 39,146 -655
Total Volume and Open Interest 211,739 664,152 +1,243
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130823 2.324 2.450 2.320 2.436 +0.135 406 1,033 -176
Oct13 130823 1.960 2.038 1.960 2.034 +0.076 411 1,896 +57
Nov13 130823 1.794 1.820 1.780 1.819 +0.037 101 1,383 -9
Dec13 130823 1.711 1.731 1.700 1.729 +0.024 83 1,891 +6
Jan14 130823 1.683 1.687 1.683 1.687 +0.024 21 913 +13
Feb14 130823 1.672 1.688 1.664 1.688 +0.024 5 299 +5
Mar14 130823 1.685 1.698 1.678 1.698 +0.024 8 255 +0
Total Volume and Open Interest 1,043 7,876 -102
WTI Crude Oil(ICE)
Oct13 130823 105.05 106.94 104.31 106.42 +1.39 64,926 89,598 -8,611
Nov13 130823 104.21 106.07 103.73 105.72 +1.39 24,994 44,562 -4,338
Dec13 130823 103.16 104.78 102.69 104.53 +1.27 36,325 140,250 +525
Jan14 130823 101.88 103.28 101.60 103.11 +1.15 5,425 22,874 +127
Feb14 130823 100.55 101.73 100.36 101.72 +1.01 3,997 9,202 +320
Mar14 130823 99.74 100.51 99.25 100.49 +0.87 3,422 27,871 -71
Apr14 130823 98.69 99.36 98.45 99.36 +0.75 1,405 10,701 +130
May14 130823 97.86 98.43 97.40 98.43 +0.65 773 5,408 +31
Jun14 130823 96.95 97.71 96.63 97.58 +0.57 10,422 50,010 -169
Jul14 130823 96.71 96.71 96.71 96.71 +0.51 229 5,619 +2
Aug14 130823 95.92 95.92 95.92 95.92 +0.46 226 3,804 +1
Sep14 130823 95.25 95.25 95.25 95.25 +0.41 313 11,071 -32
Oct14 130823 94.63 94.63 94.63 94.63 +0.37 103 5,667 -1
Nov14 130823 94.02 94.02 94.02 94.02 +0.33 73 10,521 +0
Dec14 130823 93.26 93.63 93.00 93.44 +0.29 9,430 84,803 +177
Jan15 130823 92.76 92.76 92.76 92.76 +0.26 43 7,247 -1
Total Volume and Open Interest 164,505 615,905 -11,506
US Dollar Index(ICE)
Sep13 130823 81.545 81.700 81.245 81.393 -0.137 37,472 70,292 -3,395
Dec13 130823 81.845 81.950 81.515 81.652 -0.138 304 1,515 -19
Mar14 130823 81.827 81.827 81.827 81.827 -0.137 0 2 +0
Total Volume and Open Interest 37,776 71,810 -3,414
Australian Dollar(CME)
Sep13 130823 90.03 90.38 89.59 90.19 +0.33 128,058 186,540 +4,198
Dec13 130823 89.50 89.85 89.10 89.67 +0.34 780 1,870 +113
Mar14 130823 88.46 89.16 88.46 89.16 +0.34 4 75 -1
Total Volume and Open Interest 128,842 188,488 +4,310
British Pound(CME)
Sep13 130823 155.86 156.56 155.37 155.72 -0.09 104,316 140,104 +4,222
Dec13 130823 155.80 156.40 155.28 155.62 -0.09 721 1,890 +237
Mar14 130823 155.53 155.63 155.53 155.53 -0.10 133 615 -21
Total Volume and Open Interest 105,170 142,943 +4,438
Canadian Dollar(CME)
Sep13 130823 95.02 95.22 94.55 95.08 +0.13 79,217 108,063 +6,998
Dec13 130823 94.81 95.00 94.37 94.88 +0.13 2,101 6,589 +584
Mar14 130823 94.62 94.69 94.20 94.68 +0.13 65 837 +51
Jun14 130823 94.20 94.59 94.00 94.48 +0.12 10 330 +0
Total Volume and Open Interest 81,395 115,917 +7,635
Japanese Yen(CME)
Sep13 130823 101.29 101.65 100.86 101.37 -0.08 136,251 164,611 +4,915
Dec13 130823 101.33 101.69 100.97 101.42 -0.08 490 2,360 +92
Mar14 130823 101.51 101.59 101.51 101.51 -0.08 2 159 +0
Total Volume and Open Interest 136,743 167,175 +5,007
Swiss Franc(CME)
Sep13 130823 108.31 108.84 107.97 108.50 +0.24 32,755 41,061 +97
Dec13 130823 108.32 108.78 108.13 108.59 +0.25 88 172 +5
Mar14 130823 108.70 108.70 108.45 108.70 +0.25 0 4 +0
Total Volume and Open Interest 32,843 41,240 +102
EuroFX(CME)
Sep13 130823 133.57 134.12 133.34 133.84 +0.30 219,988 238,646 -5,642
Dec13 130823 133.62 134.15 133.40 133.88 +0.30 1,506 5,081 -166
Mar14 130823 133.68 133.99 133.63 133.93 +0.30 7 90 -1
Total Volume and Open Interest 221,501 243,851 -5,809
Mexican Peso(CME)
Sep13 130823 761.25 772.00 761.25 767.25 +10.00 62,653 97,647 +5,755
Oct13 130823 765.25 765.25 755.25 765.25 +10.00      
Total Volume and Open Interest 63,209 100,588 +6,103
Brazilian Real(CME)
Sep13 130823 411.40 425.00 411.40 422.90 +14.95 764 8,647 +135
Oct13 130823 411.85 422.15 411.85 420.35 +14.90 125 100 -29
Nov13 130823 414.10 419.20 414.10 417.45 +14.70 0 9,239 +0
Dec13 130823 414.90 414.90 400.55 414.90 +14.35 208 239 +207
Total Volume and Open Interest 1,097 24,819 +313
30-Year T-Bonds(CBOT)
Sep13 130823 130~260 132~020 130~130 131~260 +1~070 385,768 617,376 +6,749
Dec13 130823 129~110 130~200 128~310 130~130 +1~080 17,020 22,843 +7,553
Mar14 130823 130~110 130~110 129~030 130~110 +1~080      
Total Volume and Open Interest 402,788 640,219 +14,302
10-Year T-Notes(CBOT)
Sep13 130823 124~125 125~015 124~000 124~275 +0~190 1,278,075 2,198,544 -1,892
Dec13 130823 123~035 123~255 122~235 123~200 +0~200 92,068 146,601 +39,330
Mar14 130823 123~200 123~200 123~000 123~200 +0~200      
Total Volume and Open Interest 1,370,143 2,345,145 +37,438
5-Year T-Notes(CBOT)
Sep13 130823 120~020 120~122 119~262 120~080 +0~074 714,824 1,562,948 -23,097
Dec13 130823 119~026 119~136 118~276 119~100 +0~080 77,077 130,853 +36,390
Total Volume and Open Interest 791,901 1,693,801 +13,293
2 Year T-Notes(CBOT)
Sep13 130823 109~316 110~010 109~306 110~002 +0~004 201,178 842,372 -9,495
Dec13 130823 109~250 109~264 109~236 109~256 +0~004 21,726 39,383 +10,264
Mar14 130823 109~256 109~256 109~252 109~256 +0~004      
Total Volume and Open Interest 222,904 881,755 +769
Eurodollars(CME)
Sep13 130823 99.730 99.732 99.728 99.730 unch 70,067 768,147 -5,393
Dec13 130823 99.675 99.690 99.665 99.680 unch 94,297 851,813 -7,629
Mar14 130823 99.610 99.630 99.595 99.620 +0.010 197,727 809,523 -5,743
Jun14 130823 99.525 99.555 99.505 99.540 +0.015 204,786 861,713 +54,155
Sep14 130823 99.415 99.445 99.380 99.430 +0.020 178,303 751,439 +8,190
Dec14 130823 99.270 99.305 99.225 99.290 +0.020 200,771 791,310 +6,513
Mar15 130823 99.090 99.125 99.035 99.105 +0.015 147,943 551,863 -11,042
Jun15 130823 98.855 98.895 98.795 98.875 +0.015 164,598 776,752 -3,991
Sep15 130823 98.570 98.620 98.505 98.600 +0.020 148,964 547,546 +1,169
Dec15 130823 98.255 98.320 98.190 98.300 +0.030 166,735 610,571 +886
Mar16 130823 97.940 98.010 97.870 97.990 +0.040 94,495 403,483 +4,981
Jun16 130823 97.635 97.715 97.565 97.695 +0.050 90,242 310,098 +7,045
Sep16 130823 97.350 97.440 97.280 97.420 +0.065 72,099 252,842 -5,121
Dec16 130823 97.095 97.195 97.020 97.170 +0.080 78,641 220,324 +10,856
Mar17 130823 96.875 96.980 96.800 96.955 +0.090 41,590 214,752 +1,093
Jun17 130823 96.655 96.765 96.585 96.745 +0.100 30,259 158,587 +476
Sep17 130823 96.475 96.580 96.395 96.555 +0.105 26,441 153,152 -1,249
Dec17 130823 96.270 96.380 96.195 96.360 +0.110 23,152 129,432 -2,176
Total Volume and Open Interest 2,070,441 9,387,877 +55,324
Ultra T-Bond(CBOT)
Sep13 130823 138~20 140~15 138~04 140~09 +1~31 54,932 375,335 -8,052
Dec13 130823 137~05 139~00 136~21 138~26 +1~31 2,451 6,856 +1,587
Mar14 130823 138~26 138~26 136~27 138~26 +1~31      
Total Volume and Open Interest 57,383 382,191 -6,465
30 Day Federal Funds(CBOT)
Aug13 130823 99.915 99.915 99.912 99.912 unch 1,173 40,197 +294
Sep13 130823 99.900 99.905 99.900 99.905 unch 2,474 34,024 +428
Oct13 130823 99.890 99.900 99.890 99.895 unch 4,836 17,005 +1,302
Nov13 130823 99.880 99.885 99.880 99.885 unch 3,723 19,209 +1,326
Dec13 130823 99.875 99.880 99.870 99.880 +0.005 7,546 22,248 +2,761
Jan14 130823 99.865 99.875 99.865 99.870 +0.005 3,618 21,113 +842
Total Volume and Open Interest 44,310 302,671 +11,924
3-Mth Euro-Yen(CME)
Sep13 130823 99.770 99.770 99.770 99.770 unch      
Dec13 130823 99.770 99.770 99.770 99.770 unch      
Mar14 130823 99.755 99.755 99.755 99.755 unch      
Jun14 130823 99.755 99.755 99.755 99.755 unch      
Sep14 130823 99.760 99.760 99.760 99.760 unch      
Dec14 130823 99.755 99.755 99.755 99.755 unch      
Mar15 130823 99.635 99.635 99.635 99.635 unch      
Jun15 130823 99.495 99.495 99.495 99.495 unch      
Sep15 130823 99.355 99.355 99.355 99.355 unch      
Dec15 130823 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130823 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130823 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130823 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130823 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130823 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130823 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130823 99.64 99.64 99.64 99.64 unch      
Jun15 130823 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 130823 142.55 142.55 142.55 142.55 -0.34 4 4 +0
Mar14 130823 141.98 141.98 141.98 141.98 -0.42      
Total Volume and Open Interest 4 4 +0
Euro-Bund(EUREX)
Sep13 130823 139.77 139.85 139.06 139.58 -0.15 533,959 1,048,080 -8,993
Dec13 130823 137.84 137.84 137.13 137.62 -0.17 4,343 21,860 +3,042
Mar14 130823 138.38 138.38 138.38 138.38 -0.15      
Total Volume and Open Interest 538,302 1,069,940 -5,951
Euro-Bobl(EUREX)
Sep13 130823 124.73 124.77 124.26 124.51 -0.25 284,151 936,086 +4,886
Dec13 130823 122.99 122.99 122.55 122.78 -0.25 7,706 49,596 +7,654
Mar14 130823 122.78 122.78 122.78 122.78 -0.25      
Total Volume and Open Interest 291,857 985,682 +12,540
3-Mth Euribor(EUREX)
Sep13 130823 99.755 99.755 99.755 99.755 -0.005 23 8,872 -1
Dec13 130823 99.685 99.685 99.680 99.680 -0.010 3 1,882 -1
Mar14 130823 99.590 99.590 99.590 99.590 -0.015 11 1,075 +11
Total Volume and Open Interest 276 30,527 -8
Long Gilt(LIFFE)
Sep13 130823 108~26 109~07 108~18 109~05 +0~06 136,936 338,016 +795
Dec13 130823 107~27 108~09 107~20 108~06 +0~04 12,510 3,232 +486
Total Volume and Open Interest 149,446 341,248 +1,281
3-Mth Short Sterling(LIFFE)
Sep13 130823 99.48 99.49 99.47 99.48 unch 31,663 275,255 -6,961
Dec13 130823 99.44 99.44 99.42 99.43 -0.01 34,381 371,957 -2,348
Mar14 130823 99.37 99.37 99.35 99.36 -0.01 40,096 354,810 +5,104
Jun14 130823 99.28 99.29 99.25 99.28 -0.01 34,642 320,399 +161
Sep14 130823 99.20 99.20 99.16 99.18 -0.03 40,830 299,816 -344
Dec14 130823 99.10 99.10 99.05 99.08 -0.04 43,909 330,520 +1,245
Total Volume and Open Interest 383,360 2,921,105 -1,535
3-Mth Euribor(LIFFE)
Sep13 130823 99.755 99.760 99.755 99.755 -0.005 20,009 449,712 +1,212
Dec13 130823 99.685 99.690 99.670 99.680 -0.010 58,358 594,124 +171
Mar14 130823 99.595 99.600 99.565 99.590 -0.015 66,938 420,546 -4,212
Total Volume and Open Interest 690,408 3,932,435 -12,873
3-Mth Aus T-Bills(SFE)
Sep13 130823 97.43 97.44 97.42 97.44 +0.01 7,855 153,820 -1,291
Dec13 130823 97.49 97.50 97.47 97.50 +0.01 32,222 232,115 +678
Mar14 130823 97.48 97.49 97.46 97.49 +0.02 30,884 197,629 +6,028
Jun14 130823 97.37 97.39 97.36 97.38 +0.01 16,678 128,373 +2,708
Sep14 130823 97.20 97.23 97.19 97.22 +0.02 11,254 91,448 +16
Dec14 130823 96.99 97.02 96.98 97.01 +0.02 10,100 82,164 +288
Mar15 130823 96.78 96.79 96.76 96.79 +0.02 6,274 49,346 +1,288
Jun15 130823 96.58 96.59 96.55 96.58 +0.02 2,458 20,037 +822
Sep15 130823 96.37 96.39 96.37 96.39 +0.03 247 1,237 +14
Dec15 130823 96.20 96.20 96.20 96.20 +0.02 299 1,156 +176
Total Volume and Open Interest 118,289 958,265 +10,727
10-Year Aus T-Bonds(SFE)
Sep13 130823 95.92 95.96 95.91 95.95 +0.03 92,545 504,051 -2,022
Dec13 130823 95.95 95.95 95.95 95.95 +0.03      
Total Volume and Open Interest 92,545 504,051 -2,022
3-Year Aus T-Bonds(SFE)
Sep13 130823 97.13 97.15 97.12 97.15 +0.02 295,523 598,940 +20,145
Dec13 130823 97.15 97.15 97.15 97.15 +0.02      
Total Volume and Open Interest 295,523 598,940 +20,145
Gold(CMX)
Aug13 130823 1376.8 1398.2 1373.9 1395.7 +24.5 109 1,117 +29
Oct13 130823 1375.8 1399.4 1367.8 1395.6 +24.9 6,154 27,722 -1,725
Dec13 130823 1376.1 1399.9 1367.8 1395.8 +25.0 150,235 227,574 -2,402
Feb14 130823 1378.6 1400.4 1369.1 1396.6 +25.0 1,084 31,873 +138
Apr14 130823 1378.5 1398.5 1372.2 1397.5 +25.0 595 19,413 +61
Jun14 130823 1377.4 1399.1 1377.4 1398.5 +25.0 221 17,898 +48
Aug14 130823 1399.9 1399.9 1399.9 1399.9 +25.0 122 6,644 +43
Oct14 130823 1401.5 1401.5 1401.5 1401.5 +25.0 9 1,761 -1
Dec14 130823 1406.5 1406.5 1403.1 1403.1 +25.1 266 14,409 +47
Feb15 130823 1404.8 1404.8 1404.8 1404.8 +25.1 0 986 +0
Apr15 130823 1406.6 1406.6 1406.6 1406.6 +25.1      
Jun15 130823 1408.5 1408.5 1408.5 1408.5 +25.1 14 8,513 -1
Total Volume and Open Interest 161,601 381,781 -3,629
Silver(CMX)
Sep13 130823 2315.5 2411.0 2288.5 2373.8 +70.3 52,220 42,421 -1,182
Dec13 130823 2323.5 2414.0 2293.5 2378.1 +70.1 8,782 58,890 +1,254
Mar14 130823 2323.0 2400.0 2308.5 2382.7 +70.0 831 5,939 +54
May14 130823 2328.0 2418.5 2327.0 2385.4 +69.8 218 3,168 +111
Jul14 130823 2388.0 2388.0 2387.8 2387.8 +69.6 473 2,987 +6
Sep14 130823 2390.4 2390.4 2390.4 2390.4 +69.5 65 1,603 +30
Dec14 130823 2373.0 2394.9 2372.5 2394.9 +69.5 198 7,250 +38
Total Volume and Open Interest 62,952 131,397 +321
Platinum(NYMEX)
Oct13 130823 1541.0 1548.5 1536.0 1541.6 +1.5 6,461 59,336 +740
Jan14 130823 1546.9 1550.0 1539.6 1544.5 +1.6 41 6,948 +19
Apr14 130823 1547.2 1547.2 1546.5 1546.5 +1.6 0 175 +0
Jul14 130823 1547.0 1547.0 1547.0 1547.0 +1.6 0 6 +0
Total Volume and Open Interest 6,502 66,469 +759
Palladium(NYMEX)
Sep13 130823 756.00 756.85 748.15 750.85 -4.20 5,383 25,033 -1,491
Dec13 130823 758.10 758.65 750.00 752.75 -4.20 2,849 14,743 +2,138
Mar14 130823 756.50 756.80 753.95 753.95 -4.20 14 217 +14
Total Volume and Open Interest 8,246 40,052 +661
Copper(CMX)
Sep13 130823 333.60 336.00 331.50 334.85 +1.85 44,267 33,194 -1,833
Dec13 130823 334.00 336.75 332.05 335.60 +2.15 15,909 92,936 +1,617
Mar14 130823 334.00 337.25 334.00 336.60 +2.10 2,063 18,546 +311
May14 130823 336.35 337.45 336.35 337.45 +2.05 282 1,992 +150
Jul14 130823 338.35 338.35 338.35 338.35 +2.00 10 1,452 -3
Total Volume and Open Interest 63,606 160,387 +325
DJIA Index(CBOT)
Sep13 130823 14949 14998 14897 14990 +51 199 14,556 -4
Dec13 130823 14865 14909 14865 14909 +50 10 14 +10
Mar14 130823 14814 14814 14814 14814 +50      
Jun14 130823 14745 14745 14745 14745 +50      
Total Volume and Open Interest 209 14,570 +6
E-mini DJIA Index(CBOT)
Sep13 130823 14943 15006 14904 14990 +51 188,837 107,790 -520
Dec13 130823 14812 14929 14812 14909 +50 75 517 +34
Mar14 130823 14773 14814 14773 14814 +50 0 16 +0
Jun14 130823 14745 14745 14745 14745 +50 0 1 +0
Total Volume and Open Interest 188,912 108,324 -486
S & P 500(CME)
Sep13 130823 1655.20 1662.50 1650.70 1661.40 +6.60 11,328 165,161 +1,039
Dec13 130823 1651.70 1655.10 1646.60 1654.80 +6.70 4 4,916 +0
Mar14 130823 1648.20 1648.50 1640.00 1648.20 +6.70 0 26 +0
Jun14 130823 1641.60 1641.90 1633.40 1641.60 +6.70      
Total Volume and Open Interest 11,332 170,103 +1,039
S & P 500 E-Mini(Globex)
Sep13 130823 1655.50 1662.75 1650.50 1661.50 +6.75 2,121,839 2,904,902 +41,458
Dec13 130823 1648.50 1656.00 1644.25 1654.75 +6.75 8,515 65,192 +1,795
Total Volume and Open Interest 2,130,523 2,972,916 +43,255
NASDAQ 100(CME)
Sep13 130823 3106.80 3127.00 3096.80 3121.30 +19.50 202 9,518 -9
Dec13 130823 3114.30 3118.00 3114.30 3114.30 +19.50 0 87 +0
Mar14 130823 3108.00 3108.00 3088.50 3108.00 +19.50      
Total Volume and Open Interest 202 9,605 -9
NASDAQ 100 E-Mini(Globex)
Sep13 130823 3103.50 3127.00 3096.50 3121.30 +19.50 295,659 377,061 -7,352
Dec13 130823 3098.00 3118.00 3098.00 3114.30 +19.50 905 3,966 +795
Total Volume and Open Interest 296,564 381,136 -6,557
S & P Midcap 400(CME)
Sep13 130823 1214.50 1216.60 1212.00 1216.60 +1.90 163 1,570 -50
Dec13 130823 1214.10 1214.10 1212.20 1214.10 +1.90      
Mar14 130823 1212.10 1212.10 1210.20 1212.10 +1.90      
Total Volume and Open Interest 163 1,570 -50
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130823 15.40 15.51 15.15 15.20 -0.25 104,584 201,057 -6,206
Oct13 130823 16.34 16.40 16.15 16.25 -0.15 52,352 66,078 +5,188
Nov13 130823 17.01 17.06 16.80 16.95 -0.10 30,268 37,764 -976
Total Volume and Open Interest 229,027 390,970 +925
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130823 13595 13790 13590 13750 +155 18,519 54,171 -79
Dec13 130823 13695 13815 13645 13800 +155 165 593 +92
Total Volume and Open Interest 18,684 54,766 +13
Nikkei 225(SGX)
Sep13 130823 13420 13780 13400 13685 +330 106,594 248,474 +6,579
Dec13 130823 13450 13650 13440 13615 +330 154 32,778 +50
Mar14 130823 13605 13605 13605 13605 +330 1 27 +0
Total Volume and Open Interest 106,948 315,171 +6,637
CAC 40(EURONEXT)
Sep13 130823 4064.0 4081.0 4024.5 4071.0 +15.0 74,918 313,939 -15,029
Oct13 130823 4042.0 4073.0 4030.0 4066.5 +15.5 288 27,753 +5
Nov13 130823 4059.5 4059.5 4059.5 4059.5 +16.5      
Total Volume and Open Interest 75,220 341,837 -15,020
Hang Seng Index(HKFE)
Aug13 130823 21959 22058 21713 21813 -79 86,471 95,397 +4,508
Sep13 130823 21898 21966 21625 21724 -83 5,756 14,851 +3,011
Total Volume and Open Interest 93,600 115,007 +7,889
DAX(EUREX)
Sep13 130823 8418.0 8440.0 8360.0 8417.0 +29.5 78,997 169,268 +351
Dec13 130823 8420.0 8442.0 8374.5 8422.5 +29.0 231 4,159 +151
Mar14 130823 8392.0 8450.0 8392.0 8435.5 +29.0 144 554 +136
Total Volume and Open Interest 79,372 173,981 +638
FT-SE 100(EURONEXT)
Sep13 130823 6463.50 6512.50 6415.50 6486.00 +55.50 71,957 647,735 -792
Dec13 130823 6420.00 6477.00 6391.00 6457.50 +55.50 57 6,785 +40
Mar14 130823 6381.00 6408.00 6379.50 6408.00 +55.50 1 184 +0
Total Volume and Open Interest 72,015 654,704 -752
SPI 200(SFE)
Sep13 130823 5042.0 5120.0 5042.0 5107.0 +68.0 31,220 280,606 +5,245
Dec13 130823 5053.0 5115.0 5053.0 5106.0 +68.0 329 4,172 +306
Mar14 130823 5066.0 5066.0 5066.0 5066.0 +68.0 4 3,124 +4
Total Volume and Open Interest 31,580 289,060 +5,564
FTSE MIB(ISE)
Sep13 130823 17305.00 17375.00 17180.00 17334.00 +28.00 17,042 46,719 -850
Dec13 130823 17150.00 17265.00 17115.00 17239.00 +30.00 18 495 +1
Mar14 130823 17130.00 17256.00 17130.00 17256.00 +30.00 1 2 +1
Total Volume and Open Interest 17,061 47,216 -848
KOSPI 200(KFE)
Sep13 130823 241.35 243.80 240.60 243.10 +2.65 233,027 118,332 +2,677
Dec13 130823 242.95 245.25 242.15 244.60 +2.75 312 4,722 +409
Mar14 130823 243.65 243.65 243.65 243.65 +2.50 1 500 +0
Total Volume and Open Interest 233,340 123,799 +3,086
GSCI(CME)
Sep13 130823 648.50 650.00 642.35 648.50 +6.10 83 9,691 +28
Oct13 130823 646.50 648.00 640.35 646.50 +6.10 0 161 +0
Nov13 130823 644.00 645.00 638.20 644.00 +5.75 0 38 +0
Total Volume and Open Interest 83 9,890 +28
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