Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130826 1382.50 1435.25 1382.25 1427.75 +62.50 13,711 24,720 -297
Nov13 130826 1348.00 1398.00 1348.00 1389.50 +61.50 136,680 343,465 +7,117
Jan14 130826 1344.75 1398.25 1344.75 1387.00 +58.50 19,590 71,485 -77
Mar14 130826 1320.75 1364.25 1320.75 1353.00 +47.75 13,347 43,972 +660
May14 130826 1289.25 1329.00 1289.25 1318.75 +43.00 13,243 49,077 +951
Jul14 130826 1285.00 1324.50 1274.75 1314.50 +39.75 4,273 18,263 +339
Aug14 130826 1281.00 1297.00 1260.25 1294.25 +34.00 144 243 +99
Sep14 130826 1237.25 1261.00 1229.00 1260.25 +31.25 7 82 +1
Nov14 130826 1210.75 1235.00 1204.50 1219.00 +14.50 1,538 17,446 +282
Jan15 130826 1215.75 1235.75 1208.00 1222.75 +14.75 5 65 +1
Mar15 130826 1211.75 1217.00 1201.25 1217.00 +15.75 2 6 +2
May15 130826 1217.50 1217.50 1201.75 1217.50 +15.75 0 1 +0
Jul15 130826 1225.00 1225.00 1211.00 1222.50 +11.50 0 35 +0
Aug15 130826 1216.50 1216.50 1205.00 1216.50 +11.50 0 1 +0
Total Volume and Open Interest 202,546 569,282 +9,078
Soybean Meal(CBOT)
Sep13 130826 441.90 463.20 441.40 458.60 +25.40 15,406 29,074 -2,325
Oct13 130826 430.50 443.10 429.40 438.30 +17.30 9,244 27,900 +707
Dec13 130826 428.10 441.90 427.00 436.70 +17.20 48,793 163,929 +2,500
Jan14 130826 425.40 438.80 425.20 435.00 +16.80 4,756 17,694 +744
Mar14 130826 415.00 426.60 407.30 420.40 +13.10 4,038 20,047 +584
May14 130826 400.00 409.60 393.20 403.20 +10.00 3,348 12,197 -76
Jul14 130826 399.00 406.70 391.40 399.90 +8.50 897 6,585 -171
Aug14 130826 391.80 392.60 386.40 392.60 +6.20 63 657 +39
Sep14 130826 388.90 389.40 378.30 380.20 +1.90 22 617 -8
Oct14 130826 372.10 372.10 360.60 363.00 -5.50 5 528 -1
Total Volume and Open Interest 86,643 281,359 +1,988
Soybean Oil(CBOT)
Sep13 130826 42.89 44.88 42.89 44.44 +1.80 17,091 28,867 -1,942
Oct13 130826 43.00 45.00 43.00 44.56 +1.84 7,926 25,103 -839
Dec13 130826 43.10 45.32 43.05 44.88 +1.88 43,664 162,370 -1,533
Jan14 130826 43.48 45.48 43.15 45.01 +1.86 3,270 31,708 +620
Mar14 130826 43.64 45.65 43.32 45.21 +1.89 2,467 17,655 +51
May14 130826 43.86 45.83 43.53 45.41 +1.88 2,934 10,217 -256
Jul14 130826 44.11 46.07 43.80 45.65 +1.85 938 9,739 +31
Aug14 130826 44.94 45.97 43.87 45.71 +1.84 189 1,925 +95
Sep14 130826 44.97 46.03 43.93 45.75 +1.82 90 1,479 +51
Oct14 130826 45.26 45.59 43.77 45.59 +1.82 12 812 +9
Total Volume and Open Interest 78,684 294,811 -3,686
Canola(WCE)
Nov13 130826 517.3 544.9 517.3 538.0 +22.3 15,485 117,446 +1,936
Jan14 130826 527.6 548.3 527.2 543.5 +22.4 2,502 22,545 +766
Mar14 130826 528.5 551.8 528.5 549.2 +22.2 834 10,418 +511
May14 130826 529.9 554.9 529.9 552.3 +21.7 267 2,093 -41
Jul14 130826 536.5 555.9 536.5 554.2 +19.9 167 1,020 +0
Total Volume and Open Interest 19,256 153,780 +3,172
Corn(CBOT)
Sep13 130826 500.75 522.75 500.75 515.75 +20.25 67,915 149,349 -10,693
Dec13 130826 480.00 508.25 479.00 500.50 +30.50 171,434 708,062 -5,431
Mar14 130826 489.50 520.00 489.50 512.50 +30.25 25,999 137,889 +162
May14 130826 496.75 527.50 490.25 520.00 +29.75 5,731 35,850 +1,011
Jul14 130826 503.00 532.25 495.75 525.00 +29.25 4,471 47,089 +182
Sep14 130826 510.00 530.25 499.25 523.00 +23.75 202 10,141 +44
Dec14 130826 510.00 534.00 510.00 526.50 +21.75 3,756 81,615 +384
Mar15 130826 519.25 541.00 519.25 534.75 +20.75 20 2,169 +6
May15 130826 540.25 543.75 519.00 538.75 +19.75 2 168 +1
Jul15 130826 535.00 546.00 522.50 541.50 +19.00 21 795 +16
Total Volume and Open Interest 279,596 1,178,382 -14,300
Wheat(CBOT)
Sep13 130826 640.00 665.00 634.50 654.75 +20.25 28,846 58,038 -7,654
Dec13 130826 652.00 676.50 651.25 666.75 +20.75 50,644 244,180 +3,000
Mar14 130826 663.75 688.25 658.00 678.75 +20.75 9,119 50,215 +722
May14 130826 670.75 694.50 665.00 685.75 +20.75 1,595 10,839 +578
Jul14 130826 665.25 689.25 660.50 680.50 +20.00 1,637 26,518 +391
Sep14 130826 679.50 698.00 671.75 689.75 +18.00 132 1,260 +26
Total Volume and Open Interest 92,727 400,445 -3,251
Wheat(KCBT)
Sep13 130826 699.25 719.25 699.25 708.25 +12.75 11,139 19,607 -3,635
Dec13 130826 701.75 723.75 701.75 713.25 +16.00 13,227 84,597 +2,462
Mar14 130826 710.00 731.25 704.75 722.00 +17.25 2,935 17,570 +738
May14 130826 715.00 735.00 708.25 725.75 +17.50 841 4,020 +78
Jul14 130826 703.25 726.25 697.50 715.00 +17.50 179 12,754 +53
Sep14 130826 710.00 734.75 706.50 723.75 +17.25 18 288 +5
Total Volume and Open Interest 28,362 139,092 -286
Wheat(MGE)
Sep13 130826 719.00 740.00 718.75 729.25 +13.00 4,296 8,843 -1,409
Dec13 130826 728.25 748.00 728.25 737.75 +12.75 4,511 19,443 +1,021
Mar14 130826 740.00 759.50 740.00 749.75 +10.00 1,053 4,710 +97
May14 130826 748.00 766.25 748.00 756.00 +11.00 465 1,797 +391
Jul14 130826 759.00 767.75 759.00 762.50 +11.00 121 1,127 +43
Total Volume and Open Interest 10,533 37,930 +166
Oats(CBOT)
Sep13 130826 371.75 377.00 353.75 353.75 -9.25 34 314 -11
Dec13 130826 334.50 346.50 331.50 344.75 +13.25 779 7,532 -27
Mar14 130826 338.50 350.00 335.75 348.75 +13.00 122 982 +59
May14 130826 345.25 350.75 333.25 350.75 +17.50 2 5 +2
Total Volume and Open Interest 937 8,838 +23
Rough Rice(CBOT)
Sep13 130826 15.82 16.26 15.78 16.24 +0.47 420 2,673 -273
Nov13 130826 15.50 15.95 15.49 15.89 +0.31 562 7,277 +158
Jan14 130826 15.98 16.12 15.93 16.09 +0.28 55 428 +46
Mar14 130826 16.11 16.30 16.02 16.30 +0.27 0 9 +0
Total Volume and Open Interest 1,037 10,387 -69
Live Cattle(CME)
Aug13 130826 123.900 123.900 122.900 123.400 +0.300 1,096 2,256 -495
Oct13 130826 127.500 127.885 126.950 127.150 +0.450 17,601 142,047 -1,116
Dec13 130826 130.380 130.550 129.950 130.185 +0.950 8,449 70,062 +447
Feb14 130826 131.735 132.035 131.380 131.575 +0.840 3,903 45,834 +349
Apr14 130826 132.600 132.900 132.350 132.825 +1.090 2,276 24,030 +535
Jun14 130826 127.100 127.400 126.950 127.135 +0.805 505 9,172 +173
Total Volume and Open Interest 33,874 294,374 -97
Feeder Cattle(CME)
Aug13 130826 155.100 155.100 154.185 154.400 -0.600 603 3,523 -73
Sep13 130826 156.850 157.150 154.100 154.130 -2.520 1,179 10,374 -237
Oct13 130826 159.050 159.380 155.850 155.850 -3.000 911 10,568 +86
Nov13 130826 159.535 159.785 156.535 156.750 -2.785 476 5,349 +49
Jan14 130826 158.500 158.900 155.600 155.630 -2.570 261 4,046 +44
Mar14 130826 157.735 158.235 155.000 155.200 -2.335 112 1,355 +36
Apr14 130826 158.185 158.300 155.750 156.650 -1.400 40 574 +17
Total Volume and Open Interest 3,598 36,726 -68
Lean Hogs(CME)
Oct13 130826 85.580 86.135 85.550 86.035 +0.935 22,574 120,939 -6,884
Dec13 130826 82.750 83.150 82.500 83.080 +0.830 6,228 79,255 +1,140
Feb14 130826 84.830 85.250 84.635 85.200 +0.700 5,143 45,761 -118
Apr14 130826 84.800 85.500 84.800 85.450 +0.800 1,279 29,724 -150
May14 130826 88.980 89.100 88.980 89.100 +0.800 28 1,830 +6
Jun14 130826 90.500 91.350 90.500 91.350 +1.170 498 16,086 -120
Jul14 130826 89.300 90.000 89.300 89.450 +0.500 156 4,668 +30
Aug14 130826 88.285 88.730 88.285 88.400 +0.650 14 1,704 -2
Total Volume and Open Interest 35,920 300,169 -6,098
Class III Milk(CME)
Aug13 130826 17.91 17.91 17.89 17.89 -0.01 76 3,640 +25
Sep13 130826 17.35 17.59 17.35 17.59 +0.31 402 4,701 -47
Oct13 130826 17.77 18.15 17.77 18.14 +0.41 370 3,858 +40
Nov13 130826 17.48 17.70 17.48 17.69 +0.25 102 3,237 -7
Dec13 130826 17.08 17.19 17.00 17.19 +0.20 53 2,827 +9
Total Volume and Open Interest 1,348 24,690 +229
Cocoa(ICE)
Sep13 130826 2458 2458 2441 2447 +20 15 1,239 -28
Dec13 130826 2464 2488 2457 2481 +16 11,027 100,556 +250
Mar14 130826 2480 2496 2465 2489 +16 3,268 48,464 -252
May14 130826 2485 2497 2485 2494 +16 1,771 19,211 +255
Jul14 130826 2501 2501 2498 2498 +17 1,370 6,178 -119
Sep14 130826 2504 2504 2502 2502 +18 499 6,270 -69
Dec14 130826 2506 2506 2506 2506 +20 348 1,844 +120
Total Volume and Open Interest 18,325 185,482 +162
Coffee "C"(ICE)
Sep13 130826 114.10 115.20 114.05 114.05 +1.00 265 1,194 -146
Dec13 130826 118.10 118.90 117.25 117.75 +0.70 9,278 101,261 +857
Mar14 130826 120.75 121.70 120.10 120.65 +0.65 3,008 22,193 +863
May14 130826 124.00 124.00 122.50 122.65 +0.65 579 7,796 +176
Jul14 130826 125.00 125.60 124.25 124.60 +0.65 260 5,455 +53
Sep14 130826 127.00 127.40 126.45 126.45 +0.65 189 2,394 +12
Total Volume and Open Interest 14,016 144,271 +1,889
Orange Juice(ICE)
Sep13 130826 135.45 137.00 132.50 136.55 +1.45 679 3,539 -537
Nov13 130826 135.60 137.85 132.75 137.05 +1.45 964 11,774 +451
Jan14 130826 136.95 137.85 133.30 137.40 +1.55 22 1,713 +12
Mar14 130826 134.10 138.20 134.10 138.20 +1.75 2 1,222 +0
May14 130826 138.60 138.60 138.60 138.60 +2.05 0 143 +0
Jul14 130826 138.60 138.60 138.60 138.60 +2.05 0 20 +0
Total Volume and Open Interest 1,667 18,411 -74
Sugar #11(ICE)
Oct13 130826 16.50 16.67 16.48 16.61 +0.14 65,084 443,857 +6,630
Mar14 130826 17.01 17.15 16.99 17.11 +0.12 42,446 239,864 +3,055
May14 130826 16.92 17.06 16.90 17.02 +0.12 16,930 56,421 +754
Jul14 130826 16.83 16.98 16.83 16.94 +0.11 8,277 82,138 +1,405
Oct14 130826 17.15 17.17 17.07 17.16 +0.10 3,483 44,813 +149
Mar15 130826 17.51 17.63 17.51 17.62 +0.12 766 17,665 +8
May15 130826 17.55 17.58 17.55 17.58 +0.13 143 3,980 -27
Jul15 130826 17.52 17.55 17.52 17.55 +0.13 140 3,651 +15
Total Volume and Open Interest 137,418 901,689 +12,026
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 130826 85.06 85.25 85.05 85.25 +1.01 33 190 -10
Dec13 130826 84.26 85.54 84.25 84.90 +0.82 21,366 145,300 -7,131
Mar14 130826 83.84 84.66 83.69 84.05 +0.55 4,652 34,179 +622
May14 130826 83.74 84.02 83.33 83.72 +0.57 352 4,077 +127
Jul14 130826 83.21 83.35 82.80 83.19 +0.47 226 4,497 +13
Oct14 130826 78.17 78.17 78.17 78.17 +0.31      
Total Volume and Open Interest 26,843 190,766 -6,423
Lumber(CME)
Sep13 130826 314.1 315.5 309.0 310.4 -3.1 763 1,920 -470
Nov13 130826 313.7 314.7 308.0 309.2 -3.9 709 3,082 +348
Jan14 130826 322.0 324.1 320.0 321.2 -2.8 5 100 +4
Mar14 130826 327.0 329.0 324.0 327.0 -1.0 0 52 +0
Total Volume and Open Interest 1,477 5,161 -118
Crude Oil(NYM)
Oct13 130826 106.91 107.37 105.56 105.92 -0.50 204,692 330,397 -636
Nov13 130826 106.12 106.58 105.01 105.35 -0.37 63,371 155,047 -4,828
Dec13 130826 104.95 105.32 103.87 104.16 -0.37 72,064 220,101 +290
Jan14 130826 103.32 103.57 102.57 102.78 -0.33 23,332 71,503 -108
Feb14 130826 102.30 102.31 101.30 101.45 -0.27 14,465 45,334 +191
Mar14 130826 100.95 100.95 100.09 100.25 -0.24 14,462 70,186 +1,354
Apr14 130826 99.30 99.33 99.01 99.13 -0.23 3,111 37,790 -27
May14 130826 98.19 98.42 98.19 98.21 -0.22 3,166 39,745 -266
Jun14 130826 97.89 97.93 97.17 97.36 -0.22 16,406 110,983 +139
Jul14 130826 96.53 96.59 96.49 96.49 -0.22 1,312 39,669 +4
Aug14 130826 95.74 95.76 95.71 95.71 -0.21 1,421 30,283 +305
Sep14 130826 95.18 95.18 95.05 95.05 -0.20 2,279 47,071 -87
Oct14 130826 94.42 94.42 94.42 94.42 -0.21 883 29,921 +222
Nov14 130826 93.82 93.82 93.82 93.82 -0.20 1,098 25,653 -143
Dec14 130826 93.80 93.80 93.06 93.24 -0.20 23,714 236,897 +1,672
Jan15 130826 92.56 92.56 92.56 92.56 -0.20 440 26,582 -6
Total Volume and Open Interest 457,856 1,820,495 -2,281
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 130826 106.700 107.450 105.550 105.925 -0.500 5,592 1,983 -89
Nov13 130826 106.125 106.450 105.075 105.350 -0.375 172 347 -31
Dec13 130826 104.950 104.950 103.975 104.150 -0.375 53 545 -29
Jan14 130826 102.600 102.950 102.600 102.775 -0.325 2 366 +1
Feb14 130826 101.450 101.450 101.450 101.450 -0.275 0 240 +0
Mar14 130826 100.250 100.250 100.250 100.250 -0.250 0 8 +0
Apr14 130826 99.125 99.125 99.125 99.125 -0.225 0 3 +0
May14 130826 98.200 98.200 98.200 98.200 -0.225      
Total Volume and Open Interest 5,819 3,624 -148
Heating Oil(NYM)
Sep13 130826 309.96 311.00 307.23 307.90 -1.60 28,400 41,218 -4,181
Oct13 130826 310.22 311.41 307.61 308.35 -1.55 39,510 71,474 -479
Nov13 130826 310.43 310.59 307.43 308.18 -1.47 9,757 40,939 -772
Dec13 130826 309.72 310.02 307.00 307.80 -1.34 14,829 49,250 -1,084
Jan14 130826 309.36 309.66 306.74 307.60 -1.21 7,912 26,516 -1
Feb14 130826 308.29 308.29 305.75 306.62 -1.15 3,834 9,930 -154
Mar14 130826 304.47 306.22 304.47 304.82 -1.12 2,712 10,433 +392
Apr14 130826 303.00 304.11 302.77 302.81 -1.05 941 12,206 -210
May14 130826 301.68 302.09 300.89 300.89 -0.99 650 2,894 +193
Jun14 130826 298.78 299.88 298.78 298.95 -0.90 2,051 16,691 +37
Jul14 130826 298.25 298.50 297.90 297.90 -0.85 301 1,355 -196
Aug14 130826 297.01 297.01 297.01 297.01 -0.83 117 709 -9
Sep14 130826 296.54 296.54 296.54 296.54 -0.83 110 565 +1
Oct14 130826 296.06 296.06 296.06 296.06 -0.80 53 377 +37
Total Volume and Open Interest 112,206 296,743 -6,457
Gasoline(NYMEX)
Sep13 130826 300.51 300.81 294.70 295.17 -5.55 28,913 34,562 -2,282
Oct13 130826 287.31 287.40 282.99 283.45 -3.62 34,930 92,640 -200
Nov13 130826 282.55 282.61 279.14 279.42 -2.87 11,749 54,601 +32
Dec13 130826 279.43 279.43 276.43 276.65 -2.49 9,658 36,898 +720
Jan14 130826 276.77 277.96 275.20 275.43 -2.28 5,786 19,745 +383
Feb14 130826 276.92 277.33 275.03 275.30 -2.14 2,800 7,758 +327
Mar14 130826 277.68 278.03 276.28 276.28 -2.09 1,085 10,753 -199
Apr14 130826 291.86 292.77 290.74 290.78 -1.98 158 5,995 -47
May14 130826 291.44 291.44 289.57 289.57 -1.98 97 2,820 +30
Jun14 130826 288.43 288.43 286.77 286.77 -1.96 111 2,812 -5
Total Volume and Open Interest 95,288 272,653 -1,240
e-miNY RBOB Gasoline(NYM)
Sep13 130826 295.20 295.20 295.17 295.20 -5.50 0 1 +0
Oct13 130826 283.50 283.50 283.45 283.50 -3.60      
Nov13 130826 279.40 279.42 279.40 279.40 -2.90 0 1 +0
Dec13 130826 276.70 276.70 276.65 276.70 -2.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep13 130826 3.511 3.545 3.476 3.513 +0.028 136,260 40,223 -21,524
Oct13 130826 3.550 3.583 3.514 3.553 +0.032 93,181 214,352 +7,134
Nov13 130826 3.688 3.699 3.635 3.668 +0.025 45,056 240,459 +316
Dec13 130826 3.844 3.866 3.807 3.835 +0.021 18,309 76,556 +2,150
Jan14 130826 3.932 3.950 3.893 3.920 +0.021 32,883 169,116 -1,343
Feb14 130826 3.930 3.948 3.900 3.922 +0.023 4,510 37,675 +602
Mar14 130826 3.908 3.911 3.856 3.889 +0.023 10,600 95,560 +118
Apr14 130826 3.835 3.853 3.795 3.822 +0.019 14,343 117,269 -618
May14 130826 3.850 3.861 3.818 3.842 +0.017 2,318 32,873 +529
Jun14 130826 3.889 3.892 3.857 3.872 +0.016 1,113 24,298 +102
Jul14 130826 3.923 3.923 3.891 3.905 +0.016 760 20,060 +314
Aug14 130826 3.940 3.940 3.900 3.921 +0.016 555 18,149 +286
Sep14 130826 3.931 3.931 3.897 3.920 +0.015 623 19,622 -27
Oct14 130826 3.949 3.951 3.912 3.940 +0.015 3,269 71,414 +1,224
Nov14 130826 4.006 4.016 4.004 4.016 +0.014 2,295 24,744 +1,013
Dec14 130826 4.180 4.180 4.158 4.173 +0.011 921 39,155 +365
Total Volume and Open Interest 368,568 1,346,787 -9,099
Brent Crude Oil(ICE)
Oct13 130826 111.15 111.68 110.50 110.73 -0.31 154,987 283,114 -5,164
Nov13 130826 110.00 110.44 109.32 109.49 -0.33 77,322 224,751 -106
Dec13 130826 109.10 109.50 108.40 108.57 -0.32 95,244 211,218 +362
Jan14 130826 108.62 108.62 107.64 107.82 -0.30 18,286 73,666 -677
Feb14 130826 107.45 107.68 106.97 107.14 -0.30 9,350 43,867 +356
Mar14 130826 106.83 107.06 106.35 106.52 -0.29 10,018 51,587 +222
Apr14 130826 106.25 106.46 105.77 105.94 -0.29 2,369 48,098 +263
May14 130826 105.67 105.86 105.20 105.35 -0.29 2,743 23,246 +555
Jun14 130826 105.09 105.28 104.63 104.76 -0.29 19,013 103,728 -436
Jul14 130826 104.26 104.26 104.26 104.26 -0.29 910 21,106 +44
Aug14 130826 103.71 103.71 103.71 103.71 -0.30 987 24,691 +334
Sep14 130826 103.35 103.35 103.12 103.12 -0.29 1,422 27,649 +151
Oct14 130826 102.57 102.57 102.57 102.57 -0.29 763 23,329 -4
Nov14 130826 102.08 102.08 102.08 102.08 -0.27 454 13,541 +35
Total Volume and Open Interest 426,973 1,513,970 -3,294
Gas Oil(ICE)
Sep13 130826 941.75 945.50 937.25 940.25 -1.50 37,940 118,941 -3,925
Oct13 130826 945.50 946.75 938.50 941.75 -1.25 61,088 153,178 +3,520
Nov13 130826 940.25 943.25 936.00 939.25 -0.75 30,496 71,729 +905
Dec13 130826 938.00 938.25 931.25 934.50 -0.50 30,553 88,875 -3,447
Jan14 130826 933.75 933.75 928.00 931.50 -0.50 8,594 40,401 -735
Feb14 130826 929.75 931.00 923.50 927.00 -0.50 6,640 33,332 -186
Mar14 130826 924.00 925.25 917.75 921.25 -0.75 5,916 25,046 -601
Apr14 130826 918.50 918.50 912.75 915.25 -1.00 2,615 14,198 +124
May14 130826 912.25 912.25 906.75 909.25 -1.25 1,815 11,776 -63
Jun14 130826 906.75 906.75 901.25 904.00 -1.25 6,405 37,891 -1,255
Total Volume and Open Interest 196,921 658,446 -5,706
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130826 2.470 2.518 2.469 2.508 +0.072 311 872 -161
Oct13 130826 2.045 2.121 2.045 2.101 +0.067 259 1,883 -13
Nov13 130826 1.819 1.892 1.819 1.884 +0.065 105 1,399 +16
Dec13 130826 1.736 1.801 1.736 1.790 +0.061 62 1,872 -19
Jan14 130826 1.694 1.765 1.694 1.748 +0.061 7 908 -5
Feb14 130826 1.690 1.749 1.690 1.749 +0.061 1 299 +0
Mar14 130826 1.761 1.761 1.759 1.759 +0.061 0 255 +0
Total Volume and Open Interest 745 7,694 -182
WTI Crude Oil(ICE)
Oct13 130826 106.80 107.27 105.56 105.92 -0.50 49,988 85,252 -4,346
Nov13 130826 106.22 106.34 105.06 105.35 -0.37 21,436 44,963 +401
Dec13 130826 105.04 105.04 103.96 104.16 -0.37 37,132 137,726 -2,524
Jan14 130826 103.58 103.60 102.58 102.78 -0.33 8,141 23,465 +591
Feb14 130826 101.61 101.61 101.36 101.45 -0.27 3,644 9,549 +347
Mar14 130826 100.13 100.29 100.05 100.25 -0.24 3,848 27,985 +114
Apr14 130826 98.94 99.14 98.94 99.13 -0.23 1,302 10,694 -7
May14 130826 98.03 98.21 98.03 98.21 -0.22 933 5,385 -23
Jun14 130826 97.45 97.47 97.20 97.36 -0.22 6,437 49,448 -562
Jul14 130826 96.49 96.49 96.49 96.49 -0.22 203 5,625 +6
Aug14 130826 95.71 95.71 95.71 95.71 -0.21 149 3,812 +8
Sep14 130826 95.05 95.05 95.05 95.05 -0.20 224 11,036 -35
Oct14 130826 94.42 94.42 94.42 94.42 -0.21 110 5,652 -15
Nov14 130826 93.82 93.82 93.82 93.82 -0.20 125 10,516 -5
Dec14 130826 93.33 93.34 93.24 93.24 -0.20 7,448 85,895 +1,092
Jan15 130826 92.56 92.56 92.56 92.56 -0.20 31 7,237 -10
Total Volume and Open Interest 144,364 611,393 -4,512
US Dollar Index(ICE)
Sep13 130826 81.400 81.555 81.305 81.440 +0.048 34,233 68,387 -1,905
Dec13 130826 81.700 81.800 81.565 81.695 +0.043 384 1,700 +185
Mar14 130826 81.870 81.870 81.870 81.870 +0.043 0 2 +0
Total Volume and Open Interest 34,617 70,090 -1,720
Australian Dollar(CME)
Sep13 130826 90.14 90.59 89.91 90.18 -0.01 111,229 182,487 -4,053
Dec13 130826 89.67 90.05 89.41 89.66 -0.01 1,690 2,000 +130
Mar14 130826 89.16 89.16 89.16 89.16 unch 2 75 +0
Total Volume and Open Interest 112,921 184,565 -3,923
British Pound(CME)
Sep13 130826 155.74 156.10 155.54 155.75 +0.03 103,655 138,759 -1,345
Dec13 130826 155.61 155.98 155.47 155.65 +0.03 899 1,843 -47
Mar14 130826 155.56 155.56 155.53 155.56 +0.03 0 615 +0
Total Volume and Open Interest 104,554 141,551 -1,392
Canadian Dollar(CME)
Sep13 130826 95.08 95.21 94.88 95.16 +0.08 77,449 113,765 +5,702
Dec13 130826 94.92 94.98 94.71 94.96 +0.08 2,404 7,578 +989
Mar14 130826 94.63 94.75 94.63 94.75 +0.07 117 908 +71
Jun14 130826 94.42 94.56 94.42 94.56 +0.08 11 331 +1
Total Volume and Open Interest 79,981 122,680 +6,763
Japanese Yen(CME)
Sep13 130826 101.43 101.78 101.17 101.39 +0.02 145,961 175,152 +10,541
Dec13 130826 101.38 101.82 101.24 101.44 +0.02 797 2,458 +98
Mar14 130826 101.67 101.67 101.51 101.53 +0.02 1 158 -1
Total Volume and Open Interest 146,759 177,813 +10,638
Swiss Franc(CME)
Sep13 130826 108.62 108.63 108.16 108.34 -0.16 28,110 40,003 -1,058
Dec13 130826 108.60 108.68 108.34 108.43 -0.16 84 210 +38
Mar14 130826 108.54 108.70 108.54 108.54 -0.16 0 4 +0
Total Volume and Open Interest 28,194 40,220 -1,020
EuroFX(CME)
Sep13 130826 133.83 133.96 133.58 133.74 -0.10 200,664 240,416 +1,770
Dec13 130826 133.87 134.00 133.62 133.78 -0.10 2,114 5,512 +431
Mar14 130826 133.74 133.93 133.74 133.83 -0.10 5 93 +3
Total Volume and Open Interest 202,784 246,055 +2,204
Mexican Peso(CME)
Sep13 130826 768.50 770.00 754.50 757.25 -10.00 67,966 105,513 +7,866
Oct13 130826 755.25 765.25 755.25 755.25 -10.00      
Total Volume and Open Interest 69,285 109,140 +8,552
Brazilian Real(CME)
Sep13 130826 424.95 424.95 416.60 419.20 -3.70 1,189 9,402 +755
Oct13 130826 421.80 421.80 414.70 416.65 -3.70 23 117 +17
Nov13 130826 413.90 418.70 412.00 414.10 -3.35 0 9,239 +0
Dec13 130826 411.55 414.90 411.55 411.55 -3.35 13 252 +13
Total Volume and Open Interest 1,225 25,604 +785
30-Year T-Bonds(CBOT)
Sep13 130826 131~290 132~090 131~210 131~310 +0~050 398,405 603,929 -13,447
Dec13 130826 130~150 130~280 130~070 130~180 +0~050 45,632 49,233 +26,390
Mar14 130826 130~160 130~160 130~160 130~160 +0~050      
Total Volume and Open Interest 444,037 653,162 +12,943
10-Year T-Notes(CBOT)
Sep13 130826 124~300 125~085 124~255 125~015 +0~060 1,225,230 2,206,271 +7,727
Dec13 130826 123~220 124~015 123~175 123~265 +0~065 87,904 164,498 +17,897
Mar14 130826 123~265 123~265 123~200 123~265 +0~065      
Total Volume and Open Interest 1,313,134 2,370,769 +25,624
5-Year T-Notes(CBOT)
Sep13 130826 120~094 120~160 120~066 120~124 +0~044 786,345 1,524,216 -38,732
Dec13 130826 119~112 119~180 119~092 119~146 +0~046 111,741 175,105 +44,252
Total Volume and Open Interest 898,086 1,699,321 +5,520
2 Year T-Notes(CBOT)
Sep13 130826 110~006 110~014 110~000 110~010 +0~006 282,352 810,530 -31,842
Dec13 130826 109~264 109~272 109~254 109~270 +0~012 73,589 86,620 +47,237
Mar14 130826 109~270 109~270 109~266 109~270 +0~012      
Total Volume and Open Interest 355,941 897,150 +15,395
Eurodollars(CME)
Sep13 130826 99.732 99.732 99.730 99.730 unch 92,597 759,800 -8,347
Dec13 130826 99.690 99.695 99.680 99.690 +0.010 122,556 852,571 +758
Mar14 130826 99.625 99.635 99.615 99.630 +0.010 211,222 812,437 +2,914
Jun14 130826 99.545 99.560 99.535 99.550 +0.010 270,295 851,663 -10,050
Sep14 130826 99.440 99.460 99.425 99.445 +0.015 364,504 763,976 +12,537
Dec14 130826 99.300 99.330 99.290 99.315 +0.025 324,343 799,112 +7,802
Mar15 130826 99.120 99.160 99.105 99.140 +0.035 221,629 551,224 -639
Jun15 130826 98.890 98.945 98.880 98.920 +0.045 248,197 787,055 +10,303
Sep15 130826 98.615 98.680 98.600 98.650 +0.050 244,994 579,662 +32,116
Dec15 130826 98.310 98.385 98.295 98.350 +0.050 213,801 609,352 -1,219
Mar16 130826 98.005 98.075 97.980 98.045 +0.055 144,050 397,485 -5,998
Jun16 130826 97.710 97.785 97.680 97.750 +0.055 122,631 310,098 +0
Sep16 130826 97.435 97.510 97.405 97.475 +0.055 86,626 255,547 +2,705
Dec16 130826 97.185 97.260 97.155 97.220 +0.050 86,279 225,129 +4,805
Mar17 130826 96.975 97.045 96.940 97.005 +0.050 61,519 213,441 -1,311
Jun17 130826 96.765 96.840 96.730 96.790 +0.045 54,037 162,093 +3,506
Sep17 130826 96.570 96.650 96.545 96.600 +0.045 56,041 165,979 +12,827
Dec17 130826 96.370 96.455 96.350 96.405 +0.045 32,953 132,700 +3,268
Total Volume and Open Interest 3,031,084 9,468,279 +80,402
Ultra T-Bond(CBOT)
Sep13 130826 140~11 141~03 140~01 140~22 +0~13 64,700 377,445 +2,110
Dec13 130826 138~31 139~20 138~18 139~07 +0~13 7,632 12,220 +5,364
Mar14 130826 139~07 139~07 139~07 139~07 +0~13      
Total Volume and Open Interest 72,332 389,665 +7,474
30 Day Federal Funds(CBOT)
Aug13 130826 99.912 99.915 99.912 99.912 unch 154 40,274 +77
Sep13 130826 99.905 99.910 99.905 99.905 unch 188 34,133 +109
Oct13 130826 99.900 99.900 99.895 99.895 unch 1,467 16,066 -939
Nov13 130826 99.890 99.890 99.885 99.885 unch 2,328 18,031 -1,178
Dec13 130826 99.880 99.885 99.880 99.880 unch 2,120 21,761 -487
Jan14 130826 99.875 99.875 99.870 99.875 +0.005 2,085 21,293 +180
Total Volume and Open Interest 29,860 299,625 -3,046
3-Mth Euro-Yen(CME)
Sep13 130826 99.770 99.770 99.770 99.770 unch      
Dec13 130826 99.770 99.770 99.770 99.770 unch      
Mar14 130826 99.755 99.755 99.755 99.755 unch      
Jun14 130826 99.755 99.755 99.755 99.755 unch      
Sep14 130826 99.760 99.760 99.760 99.760 unch      
Dec14 130826 99.755 99.755 99.755 99.755 unch      
Mar15 130826 99.635 99.635 99.635 99.635 unch      
Jun15 130826 99.495 99.495 99.495 99.495 unch      
Sep15 130826 99.355 99.355 99.355 99.355 unch      
Dec15 130826 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130826 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130826 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130826 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130826 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130826 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130826 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130826 99.64 99.64 99.64 99.64 unch      
Jun15 130826 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 130826 142.99 143.20 141.95 142.73 +0.18 1 5 +1
Mar14 130826 142.16 142.16 142.16 142.16 +0.18      
Total Volume and Open Interest 1 5 +1
Euro-Bund(EUREX)
Sep13 130826 139.65 140.15 139.57 140.05 +0.47 680,043 1,085,354 +37,274
Dec13 130826 137.67 138.19 137.63 138.09 +0.47 10,385 27,289 +5,429
Mar14 130826 138.85 138.85 138.85 138.85 +0.47      
Total Volume and Open Interest 690,428 1,112,643 +42,703
Euro-Bobl(EUREX)
Sep13 130826 124.55 124.82 124.52 124.79 +0.28 413,634 960,942 +24,856
Dec13 130826 122.80 123.08 122.80 123.07 +0.29 25,314 71,138 +21,542
Mar14 130826 123.07 123.07 123.07 123.07 +0.29      
Total Volume and Open Interest 438,948 1,032,080 +46,398
3-Mth Euribor(EUREX)
Sep13 130826 99.765 99.765 99.765 99.765 +0.010 2 8,872 +0
Dec13 130826 99.690 99.690 99.690 99.690 +0.010 2 1,880 -2
Mar14 130826 99.605 99.605 99.605 99.605 +0.015 0 1,075 +0
Total Volume and Open Interest 1,055 31,545 +1,018
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 130826 99.755 99.765 99.750 99.765 +0.010 47,622 449,594 -118
Dec13 130826 99.685 99.695 99.675 99.690 +0.010 106,591 590,506 -3,618
Mar14 130826 99.585 99.610 99.585 99.605 +0.015 103,731 417,439 -3,107
Total Volume and Open Interest 1,081,101 3,921,516 -10,919
3-Mth Aus T-Bills(SFE)
Sep13 130826 97.44 97.44 97.42 97.44 unch 10,220 152,148 -1,672
Dec13 130826 97.50 97.52 97.48 97.52 +0.02 13,464 228,697 -3,418
Mar14 130826 97.48 97.53 97.46 97.51 +0.02 11,209 194,661 -2,968
Jun14 130826 97.38 97.43 97.36 97.41 +0.03 6,647 126,637 -1,736
Sep14 130826 97.22 97.26 97.19 97.24 +0.02 3,883 88,374 -3,074
Dec14 130826 97.01 97.06 96.98 97.03 +0.02 3,229 81,565 -599
Mar15 130826 96.79 96.84 96.78 96.81 +0.02 3,363 50,122 +776
Jun15 130826 96.57 96.64 96.57 96.60 +0.02 606 19,429 -608
Sep15 130826 96.41 96.41 96.40 96.40 +0.01 4 1,237 +0
Dec15 130826 96.21 96.21 96.21 96.21 +0.01 0 1,156 +0
Total Volume and Open Interest 52,625 944,966 -13,299
10-Year Aus T-Bonds(SFE)
Sep13 130826 95.95 96.05 95.93 95.99 +0.04 58,723 504,597 +546
Dec13 130826 95.99 95.99 95.99 95.99 +0.04      
Total Volume and Open Interest 58,723 504,597 +546
3-Year Aus T-Bonds(SFE)
Sep13 130826 97.14 97.22 97.12 97.16 +0.01 154,996 615,839 +16,899
Dec13 130826 97.16 97.16 97.16 97.16 +0.01      
Total Volume and Open Interest 154,996 615,839 +16,899
Gold(CMX)
Aug13 130826 1398.6 1402.8 1391.3 1393.0 -2.7 79 612 -505
Oct13 130826 1398.1 1406.9 1388.9 1393.0 -2.6 5,306 26,997 -725
Dec13 130826 1399.0 1407.0 1388.4 1393.1 -2.7 147,575 225,431 -2,143
Feb14 130826 1403.0 1405.0 1390.0 1393.9 -2.7 2,034 32,116 +243
Apr14 130826 1403.1 1405.8 1391.0 1394.8 -2.7 680 19,386 -27
Jun14 130826 1397.9 1406.6 1393.2 1395.8 -2.7 12 17,889 -9
Aug14 130826 1397.1 1397.1 1397.1 1397.1 -2.8 5 6,644 +0
Oct14 130826 1398.6 1398.6 1398.6 1398.6 -2.9 1 1,761 +0
Dec14 130826 1405.4 1405.4 1400.2 1400.2 -2.9 227 14,506 +97
Feb15 130826 1401.8 1401.8 1401.8 1401.8 -3.0 0 986 +0
Apr15 130826 1403.5 1403.5 1403.5 1403.5 -3.1      
Jun15 130826 1405.4 1405.4 1405.4 1405.4 -3.1 0 8,513 +0
Total Volume and Open Interest 156,188 378,710 -3,071
Silver(CMX)
Sep13 130826 2402.0 2442.5 2380.0 2401.0 +27.2 48,801 39,259 -3,162
Dec13 130826 2410.5 2446.5 2385.0 2405.5 +27.4 14,259 61,913 +3,023
Mar14 130826 2427.0 2450.0 2407.0 2410.1 +27.4 2,648 6,156 +217
May14 130826 2401.0 2451.5 2401.0 2412.7 +27.3 255 3,226 +58
Jul14 130826 2424.5 2424.5 2407.0 2415.1 +27.3 54 2,986 -1
Sep14 130826 2417.6 2417.6 2417.6 2417.6 +27.2 129 1,728 +125
Dec14 130826 2426.5 2441.0 2422.0 2422.0 +27.1 339 7,222 -28
Total Volume and Open Interest 67,421 131,051 -346
Platinum(NYMEX)
Oct13 130826 1543.0 1550.8 1531.1 1544.5 +2.9 10,216 59,487 +151
Jan14 130826 1546.7 1553.4 1537.5 1547.4 +2.9 98 6,969 +21
Apr14 130826 1553.9 1553.9 1549.3 1549.4 +2.9 3 175 +0
Jul14 130826 1549.9 1549.9 1549.9 1549.9 +2.9 0 6 +0
Total Volume and Open Interest 10,339 66,642 +173
Palladium(NYMEX)
Sep13 130826 752.50 755.00 743.10 746.05 -4.80 5,207 22,741 -2,292
Dec13 130826 754.00 756.45 745.40 747.95 -4.80 2,444 16,541 +1,798
Mar14 130826 749.20 749.20 749.20 749.20 -4.75 22 239 +22
Total Volume and Open Interest 7,674 39,581 -471
Copper(CMX)
Sep13 130826 334.70 338.85 329.35 331.95 -2.90 58,454 30,668 -2,526
Dec13 130826 335.60 339.50 330.30 332.70 -2.90 22,298 97,198 +4,262
Mar14 130826 337.00 340.00 331.65 333.75 -2.85 1,139 18,792 +246
May14 130826 339.50 339.80 334.45 334.55 -2.90 215 2,147 +155
Jul14 130826 335.45 335.45 335.45 335.45 -2.90 30 1,463 +11
Total Volume and Open Interest 82,781 162,505 +2,118
DJIA Index(CBOT)
Sep13 130826 14993 15032 14928 14931 -59 89 14,564 +8
Dec13 130826 14851 14909 14851 14851 -58 0 14 +0
Mar14 130826 14756 14814 14756 14756 -58      
Jun14 130826 14687 14745 14687 14687 -58      
Total Volume and Open Interest 89 14,578 +8
E-mini DJIA Index(CBOT)
Sep13 130826 14985 15033 14920 14931 -59 129,891 106,969 -821
Dec13 130826 14909 14959 14851 14851 -58 325 705 +188
Mar14 130826 14850 14850 14756 14756 -58 1 16 +0
Jun14 130826 14687 14687 14687 14687 -58 0 1 +0
Total Volume and Open Interest 130,217 107,691 -633
S & P 500(CME)
Sep13 130826 1661.00 1667.30 1653.40 1654.20 -7.20 7,843 167,583 +2,422
Dec13 130826 1656.50 1658.70 1647.60 1647.60 -7.20 190 4,880 -36
Mar14 130826 1641.00 1651.80 1641.00 1641.00 -7.20 0 26 +0
Jun14 130826 1634.40 1645.20 1634.40 1634.40 -7.20      
Total Volume and Open Interest 8,033 172,489 +2,386
S & P 500 E-Mini(Globex)
Sep13 130826 1660.75 1667.50 1653.25 1654.25 -7.25 1,556,777 2,899,118 -5,784
Dec13 130826 1654.25 1660.75 1646.75 1647.50 -7.25 8,714 67,964 +2,772
Total Volume and Open Interest 1,565,533 2,969,907 -3,009
NASDAQ 100(CME)
Sep13 130826 3120.80 3149.00 3118.00 3121.00 -0.30 316 9,538 +20
Dec13 130826 3130.00 3140.00 3114.00 3114.00 -0.30 0 87 +0
Mar14 130826 3107.80 3108.00 3107.80 3107.80 -0.20      
Total Volume and Open Interest 316 9,625 +20
NASDAQ 100 E-Mini(Globex)
Sep13 130826 3120.30 3147.30 3117.30 3121.00 -0.30 190,514 385,948 +8,887
Dec13 130826 3118.00 3139.50 3112.00 3114.00 -0.30 586 4,488 +522
Total Volume and Open Interest 191,101 390,545 +9,409
S & P Midcap 400(CME)
Sep13 130826 1215.00 1224.00 1214.50 1217.20 +0.60 0 1,570 +0
Dec13 130826 1214.70 1214.70 1214.10 1214.70 +0.60      
Mar14 130826 1212.70 1212.70 1212.10 1212.70 +0.60      
Total Volume and Open Interest 0 1,570 +0
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130826 15.20 15.85 14.90 15.85 +0.65 76,114 191,423 -9,634
Oct13 130826 16.24 16.75 15.90 16.70 +0.45 33,275 68,171 +2,093
Nov13 130826 16.95 17.45 16.60 17.30 +0.35 17,463 38,722 +958
Total Volume and Open Interest 153,029 386,510 -4,460
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130826 13750 13780 13530 13560 -190 18,317 53,581 -590
Dec13 130826 13725 13800 13610 13615 -185 439 739 +146
Total Volume and Open Interest 18,756 54,322 -444
Nikkei 225(SGX)
Sep13 130826 13630 13775 13575 13650 -35 80,002 243,417 -5,057
Dec13 130826 13580 13635 13505 13580 -35 125 32,823 +45
Mar14 130826 13570 13570 13570 13570 -35 0 27 +0
Total Volume and Open Interest 80,165 310,159 -5,012
CAC 40(EURONEXT)
Sep13 130826 4077.5 4082.0 4038.0 4069.0 -2.0 67,965 324,058 +10,119
Oct13 130826 4062.0 4065.5 4036.0 4064.0 -2.5 63 27,764 +11
Nov13 130826 4055.5 4055.5 4055.5 4055.5 -4.0      
Total Volume and Open Interest 68,212 351,978 +10,141
Hang Seng Index(HKFE)
Aug13 130826 21941 22118 21851 22010 +197 73,076 95,722 +325
Sep13 130826 21856 22030 21768 21925 +201 7,375 18,680 +3,829
Total Volume and Open Interest 80,941 119,278 +4,271
DAX(EUREX)
Sep13 130826 8432.0 8448.0 8386.5 8428.5 +11.5 96,163 177,369 +8,101
Dec13 130826 8437.5 8450.0 8392.0 8434.5 +12.0 161 4,249 +90
Mar14 130826 8418.0 8458.0 8410.0 8447.5 +12.0 72 612 +58
Total Volume and Open Interest 96,396 182,230 +8,249
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 130826 5097.0 5140.0 5091.0 5126.0 +19.0 29,696 287,284 +6,678
Dec13 130826 5105.0 5134.0 5105.0 5126.0 +20.0 228 4,199 +27
Mar14 130826 5086.0 5086.0 5086.0 5086.0 +20.0 18 3,124 +0
Total Volume and Open Interest 30,073 295,859 +6,799
FTSE MIB(ISE)
Sep13 130826 17300.00 17330.00 16905.00 16968.00 -366.00 18,666 48,417 +1,698
Dec13 130826 17150.00 17170.00 16830.00 16873.00 -366.00 106 586 +91
Mar14 130826 16970.00 16970.00 16858.00 16858.00 -398.00 1 2 +0
Total Volume and Open Interest 18,773 49,005 +1,789
KOSPI 200(KFE)
Sep13 130826 242.95 246.45 242.90 245.60 +2.50 210,098 119,669 +1,337
Dec13 130826 244.95 247.90 244.75 247.15 +2.55 398 4,999 +277
Mar14 130826 246.20 246.20 246.20 246.20 +2.55 0 500 +0
Total Volume and Open Interest 210,497 125,413 +1,614
GSCI(CME)
Sep13 130826 651.00 652.75 649.75 651.00 +2.50 86 9,691 +0
Oct13 130826 649.00 650.75 647.75 649.00 +2.50 0 161 +0
Nov13 130826 646.00 646.75 643.75 646.00 +2.00 0 38 +0
Total Volume and Open Interest 86 9,890 +0
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!!!