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 Wed August 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130828 1414.25 1435.00 1408.50 1433.00 +19.00 12,961 16,060 -5,599
Nov13 130828 1373.50 1387.75 1362.25 1372.75 +2.25 236,119 344,197 -46
Jan14 130828 1368.00 1382.75 1357.50 1368.50 +3.00 37,761 69,176 -1,022
Mar14 130828 1335.75 1356.50 1333.25 1346.00 +10.25 22,996 43,985 -1,509
May14 130828 1308.00 1330.00 1307.00 1319.50 +11.75 32,264 53,123 +905
Jul14 130828 1304.25 1326.50 1302.75 1310.25 +7.50 12,851 21,611 +3,040
Aug14 130828 1292.00 1292.00 1280.50 1292.00 +11.50 32 247 +2
Sep14 130828 1249.50 1251.75 1240.00 1251.75 +11.75 31 98 +16
Nov14 130828 1218.00 1229.00 1211.00 1223.25 +10.25 4,106 17,572 +197
Jan15 130828 1223.00 1227.00 1216.50 1227.00 +10.50 40 93 +18
Mar15 130828 1220.25 1220.25 1209.75 1220.25 +10.50 18 9 +3
May15 130828 1213.75 1213.75 1203.25 1213.75 +10.50 0 1 +0
Jul15 130828 1215.50 1215.50 1205.00 1215.50 +10.50 9 37 +2
Aug15 130828 1209.50 1209.50 1199.00 1209.50 +10.50 2 1 +0
Total Volume and Open Interest 359,207 566,630 -3,995
Soybean Meal(CBOT)
Sep13 130828 458.50 469.00 456.00 463.30 +7.40 16,086 18,006 -3,485
Oct13 130828 433.70 439.80 429.80 432.20 -0.60 11,762 31,253 +864
Dec13 130828 431.30 437.60 426.80 429.30 -1.10 67,705 160,889 -4,697
Jan14 130828 427.50 433.70 424.00 427.20 -0.10 5,501 19,033 +800
Mar14 130828 413.70 421.60 412.30 416.50 +3.00 6,889 22,577 +1,330
May14 130828 399.70 407.50 398.10 402.20 +4.10 3,032 12,225 -127
Jul14 130828 399.80 405.30 395.00 397.70 +2.70 1,711 6,805 +165
Aug14 130828 391.00 391.50 388.00 390.50 +2.50 140 694 +14
Sep14 130828 379.80 381.70 376.30 380.30 +4.00 128 634 +17
Oct14 130828 363.80 366.00 360.20 365.10 +4.90 155 456 -49
Total Volume and Open Interest 113,680 274,793 -5,043
Soybean Oil(CBOT)
Sep13 130828 44.10 44.45 43.95 44.31 +0.25 23,111 20,754 -2,673
Oct13 130828 44.21 44.59 44.06 44.45 +0.24 17,719 29,320 +3,332
Dec13 130828 44.52 44.91 44.36 44.78 +0.26 93,936 163,572 -1,435
Jan14 130828 44.70 45.05 44.56 44.92 +0.26 5,954 33,221 +639
Mar14 130828 44.90 45.25 44.80 45.16 +0.25 5,826 18,052 +37
May14 130828 45.28 45.49 45.14 45.42 +0.25 2,612 10,963 +261
Jul14 130828 45.55 45.79 45.42 45.68 +0.24 1,546 9,732 -22
Aug14 130828 45.75 45.78 45.50 45.74 +0.24 109 1,911 -32
Sep14 130828 45.65 45.82 45.53 45.78 +0.23 294 1,386 -104
Oct14 130828 45.34 45.56 45.29 45.54 +0.18 127 826 +15
Total Volume and Open Interest 151,784 294,774 +140
Canola(WCE)
Nov13 130828 529.0 533.0 524.3 527.4 -2.3 27,380 126,065 +4,170
Jan14 130828 535.1 539.0 530.4 533.6 -2.3 4,578 22,322 -670
Mar14 130828 540.8 543.8 537.7 539.1 -2.6 2,684 13,830 +1,505
May14 130828 544.1 548.0 542.4 543.4 -1.6 387 2,110 -33
Jul14 130828 549.7 549.7 544.3 546.4 -0.1 139 1,058 +52
Total Volume and Open Interest 35,303 165,715 +5,092
Corn(CBOT)
Sep13 130828 500.00 506.75 495.50 504.25 +4.50 72,379 90,132 -8,968
Dec13 130828 486.00 492.00 479.00 480.75 -5.50 289,110 694,822 -3,704
Mar14 130828 498.75 504.50 491.75 493.50 -5.25 38,942 138,913 +79
May14 130828 506.00 511.75 499.50 501.00 -5.25 11,404 35,773 -147
Jul14 130828 512.25 516.75 505.00 506.75 -4.75 15,178 48,717 +1,042
Sep14 130828 516.00 516.00 507.00 508.25 -4.00 884 10,174 -14
Dec14 130828 516.00 520.75 510.50 511.75 -4.00 16,625 84,933 +2,786
Mar15 130828 523.50 524.25 519.75 520.50 -3.75 107 2,236 +44
May15 130828 525.00 528.50 525.00 525.00 -3.50 10 169 -4
Jul15 130828 530.50 531.50 528.00 528.00 -3.50 71 842 +37
Total Volume and Open Interest 445,229 1,112,390 -8,488
Wheat(CBOT)
Sep13 130828 652.25 656.25 645.50 646.50 -4.25 27,413 28,919 -10,648
Dec13 130828 665.75 669.50 658.25 659.50 -4.25 95,225 249,809 +414
Mar14 130828 678.00 681.00 670.50 671.50 -4.00 8,565 49,182 -1,082
May14 130828 685.50 688.00 677.75 678.75 -4.00 2,163 11,446 +288
Jul14 130828 677.50 681.25 671.50 672.50 -4.50 3,428 26,785 +217
Sep14 130828 688.75 688.75 681.00 681.75 -5.25 268 1,325 +35
Total Volume and Open Interest 137,816 376,782 -10,718
Wheat(KCBT)
Sep13 130828 706.50 714.00 703.75 706.25 -1.00 11,073 14,985 -480
Dec13 130828 711.00 717.25 707.75 710.25 -0.75 16,914 90,167 +1,644
Mar14 130828 719.50 724.25 716.00 717.75 -0.75 1,475 19,221 +361
May14 130828 724.25 728.50 721.50 722.50 -0.75 488 4,061 +125
Jul14 130828 716.50 719.00 711.75 713.25 unch 268 12,984 +19
Sep14 130828 725.00 725.00 721.75 721.75 -0.50 19 291 +2
Total Volume and Open Interest 30,261 141,973 +1,681
Wheat(MGE)
Sep13 130828 729.25 741.25 729.00 734.25 +4.75 5,241 6,517 -2,027
Dec13 130828 736.75 746.25 736.25 740.50 +3.50 5,278 20,388 +363
Mar14 130828 748.75 756.25 748.50 751.25 +2.50 761 5,052 +94
May14 130828 759.00 763.25 757.00 757.50 +0.75 161 1,867 -15
Jul14 130828 766.00 767.50 763.50 764.50 +3.50 61 1,142 +8
Total Volume and Open Interest 11,580 37,004 -1,574
Oats(CBOT)
Sep13 130828 370.00 375.75 363.75 375.75 +12.00 126 154 -116
Dec13 130828 349.00 352.75 346.50 348.50 -1.25 1,607 7,967 +231
Mar14 130828 355.75 355.75 351.50 353.00 -1.00 120 1,031 +25
May14 130828 355.75 357.25 355.75 355.75 -1.50 7 11 +6
Total Volume and Open Interest 1,860 9,168 +146
Rough Rice(CBOT)
Sep13 130828 16.32 16.70 16.27 16.61 +0.18 906 1,851 -507
Nov13 130828 15.73 15.83 15.66 15.71 -0.02 1,218 7,594 +83
Jan14 130828 15.97 15.98 15.88 15.88 unch 39 457 +18
Mar14 130828 16.06 16.06 16.06 16.06 +0.01 3 9 +0
Total Volume and Open Interest 2,167 9,912 -405
Live Cattle(CME)
Aug13 130828 123.100 123.600 123.100 123.300 +0.350 659 1,364 -329
Oct13 130828 126.750 127.580 126.700 126.930 +0.200 17,750 139,183 -2,470
Dec13 130828 129.750 130.450 129.735 129.935 +0.150 12,082 72,604 +2,230
Feb14 130828 131.235 131.900 131.200 131.575 +0.375 6,617 46,553 +198
Apr14 130828 132.485 133.000 132.485 132.825 +0.250 3,832 25,781 +975
Jun14 130828 127.300 127.550 127.150 127.230 +0.195 1,211 9,828 +619
Total Volume and Open Interest 42,354 296,409 +1,352
Feeder Cattle(CME)
Aug13 130828 154.650 154.850 154.630 154.735 unch 1,003 2,923 -483
Sep13 130828 155.435 156.600 155.325 155.935 +0.650 2,812 9,270 -798
Oct13 130828 157.035 158.200 156.880 157.630 +0.680 4,468 10,461 -361
Nov13 130828 157.850 158.950 157.735 158.630 +0.780 1,361 5,438 +44
Jan14 130828 157.130 158.130 157.075 157.600 +0.775 706 4,135 +24
Mar14 130828 156.400 157.150 156.400 156.825 +0.425 202 1,426 +39
Apr14 130828 157.130 157.935 157.130 157.900 +0.900 53 585 -3
Total Volume and Open Interest 10,661 35,208 -1,514
Lean Hogs(CME)
Oct13 130828 86.580 86.635 85.930 86.050 -0.530 10,928 116,366 -1,119
Dec13 130828 83.535 83.535 83.035 83.150 -0.400 5,209 81,301 +600
Feb14 130828 85.300 85.385 84.950 85.080 -0.400 3,025 46,325 -46
Apr14 130828 85.500 85.700 85.100 85.250 -0.550 1,151 30,073 +333
May14 130828 89.000 89.550 89.000 89.550 unch 1 1,839 +0
Jun14 130828 91.300 91.385 90.850 90.980 -0.500 667 16,274 +176
Jul14 130828 89.950 90.000 89.750 89.800 -0.350 82 4,681 +6
Aug14 130828 88.730 88.730 88.285 88.350 -0.350 10 1,706 +7
Total Volume and Open Interest 21,077 298,775 -42
Class III Milk(CME)
Aug13 130828 17.89 17.91 17.88 17.89 unch 42 3,509 -27
Sep13 130828 17.70 17.87 17.63 17.79 +0.12 285 4,632 -41
Oct13 130828 17.93 18.13 17.92 18.05 +0.13 348 3,806 -13
Nov13 130828 17.59 17.65 17.57 17.60 +0.01 183 3,263 +10
Dec13 130828 17.10 17.11 17.01 17.05 -0.09 87 2,865 +7
Total Volume and Open Interest 1,155 24,770 +33
Cocoa(ICE)
Sep13 130828 2471 2475 2463 2463 +43 21 402 -66
Dec13 130828 2453 2508 2449 2498 +45 4,766 101,861 +739
Mar14 130828 2460 2515 2460 2505 +44 1,927 48,596 -14
May14 130828 2465 2515 2465 2508 +43 50 19,278 -12
Jul14 130828 2473 2519 2473 2512 +44 8 6,151 +0
Sep14 130828 2475 2516 2474 2516 +45 3 6,266 +1
Dec14 130828 2478 2519 2477 2519 +45 6 1,849 +1
Total Volume and Open Interest 6,782 186,124 +650
Coffee "C"(ICE)
Sep13 130828 114.15 114.85 113.60 114.60 +1.45 113 317 -110
Dec13 130828 116.75 118.95 116.65 118.45 +1.70 6,953 103,326 +1,307
Mar14 130828 120.20 121.75 119.60 121.30 +1.65 1,645 22,394 +110
May14 130828 122.50 123.50 121.55 123.30 +1.65 293 7,961 -15
Jul14 130828 123.55 125.45 123.55 125.30 +1.70 157 5,582 +24
Sep14 130828 126.80 127.20 126.80 127.15 +1.75 45 2,399 +11
Total Volume and Open Interest 9,287 145,947 +1,308
Orange Juice(ICE)
Sep13 130828 135.65 137.05 135.60 136.65 +1.50 482 2,600 -464
Nov13 130828 135.60 137.25 135.60 136.70 +1.15 727 12,391 +170
Jan14 130828 136.50 137.00 136.20 136.75 +0.90 49 1,739 +6
Mar14 130828 136.80 137.15 136.35 137.15 +0.65 38 1,245 +22
May14 130828 137.60 137.60 137.60 137.60 +0.65 2 145 +2
Jul14 130828 137.60 137.60 137.60 137.60 +0.65 0 20 +0
Total Volume and Open Interest 1,298 18,140 -264
Sugar #11(ICE)
Oct13 130828 16.46 16.56 16.40 16.44 -0.02 42,608 446,601 +1,253
Mar14 130828 16.94 17.02 16.88 16.93 -0.02 18,364 243,397 +2,193
May14 130828 16.86 16.91 16.79 16.84 -0.02 4,184 55,794 +253
Jul14 130828 16.78 16.83 16.70 16.76 -0.02 3,660 81,484 +685
Oct14 130828 16.99 17.04 16.93 17.00 unch 1,130 45,385 +134
Mar15 130828 17.43 17.50 17.42 17.47 unch 514 17,808 +188
May15 130828 17.39 17.46 17.39 17.43 unch 60 4,026 +37
Jul15 130828 17.38 17.42 17.35 17.40 unch 6 3,664 +5
Total Volume and Open Interest 70,528 907,460 +4,749
London Cocoa(LCE)
Sep13 130828 1629 1659 1629 1654 +25 5,142 34,164 -271
Dec13 130828 1631 1660 1629 1655 +27 8,280 76,498 +465
Mar14 130828 1614 1642 1613 1637 +25 2,480 72,584 +310
May14 130828 1614 1643 1614 1639 +27 618 19,134 +182
Jul14 130828 1616 1645 1616 1640 +27 242 8,984 +60
Sep14 130828 1620 1641 1620 1641 +26 252 4,743 +35
Dec14 130828 1620 1640 1620 1640 +25 69 2,445 +4
Total Volume and Open Interest 17,086 219,361 +785
London Sugar(LCE)
Oct13 130828 479.00 479.40 472.90 477.90 -1.50 5,712 30,752 -338
Dec13 130828 474.00 474.10 470.00 472.20 -1.70 3,013 11,772 +267
Mar14 130828 471.50 473.10 469.20 470.50 -1.30 912 11,275 -35
May14 130828 472.40 474.60 471.30 472.30 -1.20 235 5,720 +205
Aug14 130828 472.30 473.80 471.50 472.20 -0.90 63 3,243 +33
Total Volume and Open Interest 9,993 65,336 +231
Cotton(ICE)
Oct13 130828 85.12 85.12 83.86 84.01 -0.49 5 151 -5
Dec13 130828 84.15 84.94 83.71 83.75 -0.40 10,976 139,784 -1,612
Mar14 130828 83.25 83.89 82.75 82.82 -0.54 1,918 34,436 +305
May14 130828 82.93 83.38 82.61 82.66 -0.48 133 4,203 +11
Jul14 130828 82.75 82.75 82.26 82.39 -0.34 29 4,473 -6
Oct14 130828 77.75 77.75 77.75 77.75 -0.13      
Total Volume and Open Interest 13,077 185,541 -1,312
Lumber(CME)
Sep13 130828 307.3 310.3 306.0 308.7 +2.4 273 1,608 -17
Nov13 130828 305.0 307.0 303.2 305.0 +2.1 229 3,319 +33
Jan14 130828 319.0 319.0 316.0 319.0 +2.9 16 116 +9
Mar14 130828 322.0 324.6 318.0 322.0 +0.4 0 52 +0
Total Volume and Open Interest 519 5,102 +25
Crude Oil(NYM)
Oct13 130828 109.22 112.24 109.11 110.10 +1.09 165,995 324,685 -1,995
Nov13 130828 108.50 111.34 108.45 109.37 +1.07 39,503 160,649 +1,955
Dec13 130828 107.04 109.70 106.96 107.84 +0.94 36,589 223,154 +1,619
Jan14 130828 105.54 107.94 105.38 106.18 +0.81 10,968 72,835 -329
Feb14 130828 104.24 106.22 103.83 104.60 +0.72 5,816 46,258 +86
Mar14 130828 102.56 104.37 102.38 103.15 +0.65 6,868 70,893 +381
Apr14 130828 101.62 103.06 101.05 101.76 +0.56 1,451 38,258 +155
May14 130828 101.55 101.55 100.28 100.57 +0.46 1,126 39,765 +5
Jun14 130828 99.45 100.65 98.69 99.47 +0.36 9,067 111,535 +247
Jul14 130828 98.50 99.49 98.22 98.38 +0.29 808 39,681 +57
Aug14 130828 97.53 97.70 97.17 97.42 +0.22 1,055 30,484 +101
Sep14 130828 96.78 96.88 96.00 96.62 +0.15 1,770 47,581 +107
Oct14 130828 96.09 96.11 95.80 95.87 +0.11 270 30,050 +55
Nov14 130828 95.38 95.38 95.13 95.14 +0.06 301 25,948 +67
Dec14 130828 94.61 95.50 93.72 94.44 +0.01 10,450 237,425 -583
Jan15 130828 93.70 93.75 93.63 93.63 -0.05 133 26,557 +15
Total Volume and Open Interest 297,359 1,830,788 +2,517
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 130828 109.150 112.250 109.125 110.100 +1.100 5,044 2,113 -69
Nov13 130828 108.950 111.350 108.500 109.375 +1.075 213 457 +51
Dec13 130828 107.000 109.600 107.000 107.850 +0.950 24 548 -3
Jan14 130828 105.725 106.175 105.725 106.175 +0.800 2 368 +0
Feb14 130828 104.600 104.600 104.600 104.600 +0.725 0 240 +0
Mar14 130828 103.150 103.150 103.150 103.150 +0.650 0 10 +0
Apr14 130828 101.750 101.750 101.750 101.750 +0.550 0 3 +0
May14 130828 100.575 100.575 100.575 100.575 +0.475      
Total Volume and Open Interest 5,284 3,873 -21
Heating Oil(NYM)
Sep13 130828 316.60 321.60 316.09 320.83 +4.74 22,084 26,097 -7,345
Oct13 130828 317.29 322.20 316.56 321.13 +4.57 37,998 75,484 +2,589
Nov13 130828 318.20 321.80 316.44 320.78 +4.48 9,543 42,684 +1,010
Dec13 130828 317.95 320.91 315.70 319.92 +4.26 9,121 49,485 +243
Jan14 130828 317.60 319.22 315.35 319.10 +3.94 4,371 26,962 +1,070
Feb14 130828 315.93 317.53 313.86 317.42 +3.58 2,033 9,998 +130
Mar14 130828 311.80 314.99 311.55 314.92 +3.31 1,271 10,504 +437
Apr14 130828 310.55 313.24 309.85 312.18 +3.07 222 12,012 +11
May14 130828 309.17 309.45 306.54 309.45 +2.79 152 2,960 +54
Jun14 130828 305.76 306.77 303.86 306.71 +2.37 401 17,165 +95
Jul14 130828 303.79 304.89 303.24 304.89 +1.85 25 1,576 +1
Aug14 130828 302.80 303.39 302.00 303.39 +1.42 11 729 +10
Sep14 130828 302.24 302.39 300.20 302.39 +1.02 4 590 +0
Oct14 130828 301.65 301.69 300.43 301.69 +0.92 1 445 +0
Total Volume and Open Interest 87,402 289,110 -1,684
Gasoline(NYMEX)
Sep13 130828 305.29 310.33 304.80 309.45 +6.04 31,754 22,374 -5,401
Oct13 130828 292.89 298.21 292.15 296.16 +4.89 41,492 99,578 +2,778
Nov13 130828 289.10 293.50 287.87 291.78 +4.71 15,082 54,553 +1,471
Dec13 130828 285.89 290.32 284.53 288.58 +4.49 8,640 37,987 +420
Jan14 130828 286.30 287.26 283.18 286.95 +4.27 4,864 22,017 +1,023
Feb14 130828 283.61 286.62 282.76 286.45 +4.11 1,479 7,570 +199
Mar14 130828 283.30 287.36 283.30 287.16 +4.03 578 11,037 +119
Apr14 130828 298.35 301.38 297.64 301.38 +3.94 102 6,086 -17
May14 130828 296.82 299.81 296.82 299.81 +3.83 62 2,757 -12
Jun14 130828 293.21 296.36 293.21 296.36 +3.73 26 2,880 +4
Total Volume and Open Interest 104,079 270,863 +584
e-miNY RBOB Gasoline(NYM)
Sep13 130828 309.50 309.50 309.45 309.50 +6.10 0 1 +0
Oct13 130828 296.20 296.20 296.16 296.20 +4.90      
Nov13 130828 291.80 291.80 291.78 291.80 +4.70 0 1 +0
Dec13 130828 288.60 288.60 288.58 288.60 +4.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep13 130828 3.542 3.589 3.479 3.567 +0.033 42,868 18,486 -5,506
Oct13 130828 3.577 3.628 3.511 3.582 +0.009 61,288 216,942 +558
Nov13 130828 3.688 3.743 3.628 3.690 +0.004 18,001 243,027 +1,163
Dec13 130828 3.853 3.905 3.797 3.851 unch 7,915 77,422 +783
Jan14 130828 3.937 3.989 3.880 3.935 -0.001 11,653 169,154 +489
Feb14 130828 3.980 3.990 3.885 3.936 -0.002 3,754 38,277 +409
Mar14 130828 3.946 3.946 3.848 3.899 -0.004 5,384 97,407 +1,205
Apr14 130828 3.845 3.872 3.789 3.829 -0.006 5,011 117,402 +289
May14 130828 3.891 3.891 3.810 3.849 -0.005 601 32,940 -29
Jun14 130828 3.919 3.930 3.840 3.879 -0.005 348 24,371 +55
Jul14 130828 3.905 3.911 3.874 3.911 -0.005 366 20,081 +8
Aug14 130828 3.917 3.927 3.894 3.927 -0.006 210 18,356 +39
Sep14 130828 3.897 3.929 3.895 3.926 -0.006 498 19,434 -231
Oct14 130828 3.936 3.947 3.905 3.947 -0.005 1,232 72,454 +157
Nov14 130828 4.011 4.024 3.994 4.024 -0.004 608 25,214 +148
Dec14 130828 4.180 4.182 4.143 4.182 -0.002 207 40,109 +71
Total Volume and Open Interest 160,684 1,338,213 -159
Brent Crude Oil(ICE)
Oct13 130828 115.30 117.34 114.81 116.61 +2.25 92,630 271,624 -2,076
Nov13 130828 113.77 115.76 113.39 115.03 +2.08 42,643 230,354 +399
Dec13 130828 111.93 114.44 111.93 113.76 +1.89 46,705 215,902 -1,483
Jan14 130828 111.60 113.31 111.22 112.65 +1.70 8,392 73,212 -453
Feb14 130828 110.59 112.24 110.24 111.58 +1.51 5,293 43,299 -679
Mar14 130828 109.27 111.28 109.27 110.55 +1.33 4,304 51,031 -549
Apr14 130828 108.84 110.31 108.43 109.58 +1.15 1,424 48,509 -209
May14 130828 108.00 109.37 107.58 108.64 +1.00 1,375 23,388 -189
Jun14 130828 107.23 108.50 106.85 107.78 +0.89 10,272 105,512 +33
Jul14 130828 107.05 107.05 107.05 107.05 +0.80 550 21,497 -16
Aug14 130828 106.29 106.29 106.29 106.29 +0.73 912 24,469 -356
Sep14 130828 105.00 105.48 104.97 105.48 +0.65 552 27,795 -32
Oct14 130828 104.62 104.76 104.62 104.76 +0.59 272 23,509 +14
Nov14 130828 104.11 104.11 104.11 104.11 +0.53 556 14,078 +287
Total Volume and Open Interest 230,011 1,516,956 -5,698
Gas Oil(ICE)
Sep13 130828 970.50 979.75 964.75 970.00 +8.25 21,320 109,388 -6,604
Oct13 130828 973.75 981.50 965.75 971.00 +8.00 41,134 154,215 -2,288
Nov13 130828 969.25 978.25 963.00 967.50 +7.25 12,983 75,146 +1,284
Dec13 130828 957.25 973.00 957.25 961.25 +6.25 14,933 84,716 -1,824
Jan14 130828 959.75 968.00 953.50 956.75 +5.25 4,557 41,930 +930
Feb14 130828 952.00 960.75 948.00 950.75 +4.25 2,875 33,181 -77
Mar14 130828 940.50 954.00 940.50 943.50 +3.50 1,190 25,773 -3
Apr14 130828 937.50 946.50 934.00 936.25 +3.00 540 14,394 +43
May14 130828 930.25 938.75 926.00 928.50 +2.25 186 12,218 -63
Jun14 130828 923.50 932.00 919.00 921.50 +1.50 1,287 38,748 +59
Total Volume and Open Interest 101,388 653,385 -8,531
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130828 2.471 2.525 2.470 2.496 +0.023 341 580 -81
Oct13 130828 2.105 2.110 2.062 2.066 -0.006 400 1,740 -90
Nov13 130828 1.930 1.930 1.867 1.869 +0.001 236 1,457 +31
Dec13 130828 1.807 1.840 1.777 1.779 +0.002 101 1,829 -14
Jan14 130828 1.787 1.787 1.746 1.746 +0.002 131 860 -39
Feb14 130828 1.758 1.760 1.748 1.748 +0.002 10 297 -2
Mar14 130828 1.755 1.760 1.755 1.758 +0.002 19 276 +16
Total Volume and Open Interest 1,250 7,245 -179
WTI Crude Oil(ICE)
Oct13 130828 109.51 112.22 109.16 110.10 +1.09 23,744 83,890 -1,127
Nov13 130828 109.06 111.28 108.53 109.37 +1.07 8,624 42,321 -23
Dec13 130828 107.59 109.65 107.07 107.84 +0.94 11,230 136,827 +593
Jan14 130828 106.12 107.64 105.49 106.18 +0.81 3,127 23,588 +27
Feb14 130828 104.66 105.32 103.94 104.60 +0.72 2,201 9,664 +61
Mar14 130828 103.23 104.00 102.82 103.15 +0.65 1,844 27,922 -25
Apr14 130828 101.90 102.46 101.47 101.76 +0.56 507 10,636 +35
May14 130828 100.73 101.25 100.56 100.57 +0.46 265 5,487 -1
Jun14 130828 99.63 100.23 99.16 99.47 +0.36 3,386 48,512 -535
Jul14 130828 98.38 98.38 98.38 98.38 +0.29 102 5,659 +14
Aug14 130828 97.42 97.42 97.42 97.42 +0.22 40 3,816 -7
Sep14 130828 96.84 96.84 96.62 96.62 +0.15 142 11,027 +11
Oct14 130828 95.87 95.87 95.87 95.87 +0.11 21 5,676 -9
Nov14 130828 95.14 95.14 95.14 95.14 +0.06 11 10,517 +0
Dec14 130828 94.75 95.50 93.85 94.44 +0.01 2,596 85,531 -31
Jan15 130828 93.63 93.63 93.63 93.63 -0.05 5 7,233 +0
Total Volume and Open Interest 59,528 606,774 -737
US Dollar Index(ICE)
Sep13 130828 81.165 81.640 81.135 81.465 +0.265 16,701 69,896 -808
Dec13 130828 81.460 81.895 81.395 81.715 +0.262 460 2,186 +220
Mar14 130828 81.963 81.963 81.963 81.963 +0.335 0 2 +0
Total Volume and Open Interest 17,161 72,085 -588
Australian Dollar(CME)
Sep13 130828 89.71 89.75 88.81 89.32 -0.37 66,286 181,499 -2,099
Dec13 130828 89.18 89.18 88.30 88.80 -0.37 798 2,070 -59
Mar14 130828 88.56 88.68 87.91 88.31 -0.37 0 77 +0
Total Volume and Open Interest 67,084 183,649 -2,158
British Pound(CME)
Sep13 130828 155.45 155.52 154.25 155.25 -0.13 46,327 146,096 +3,181
Dec13 130828 155.33 155.38 154.20 155.15 -0.13 242 1,911 +56
Mar14 130828 154.50 155.19 154.50 155.07 -0.12 0 615 +0
Total Volume and Open Interest 46,569 148,956 +3,237
Canadian Dollar(CME)
Sep13 130828 95.41 95.42 95.09 95.35 +0.05 38,373 121,522 -914
Dec13 130828 95.19 95.20 94.90 95.15 +0.05 1,979 8,244 +181
Mar14 130828 94.88 94.96 94.85 94.94 +0.05 23 921 -7
Jun14 130828 94.72 94.72 94.68 94.72 +0.04 32 349 +1
Total Volume and Open Interest 40,407 131,151 -739
Japanese Yen(CME)
Sep13 130828 103.04 103.29 102.22 102.37 -0.64 77,441 171,982 -3,065
Dec13 130828 103.10 103.30 102.28 102.42 -0.64 673 2,741 +208
Mar14 130828 102.78 103.15 102.50 102.50 -0.65 15 171 +13
Total Volume and Open Interest 78,129 174,939 -2,844
Swiss Franc(CME)
Sep13 130828 108.99 109.06 108.29 108.52 -0.39 15,440 39,826 -377
Dec13 130828 109.05 109.10 108.38 108.60 -0.40 102 233 +40
Mar14 130828 108.72 109.11 108.72 108.72 -0.39 0 4 +0
Total Volume and Open Interest 15,542 40,066 -337
EuroFX(CME)
Sep13 130828 133.94 133.99 133.04 133.39 -0.47 95,099 243,322 -1,548
Dec13 130828 133.95 134.04 133.10 133.44 -0.47 1,219 6,194 +339
Mar14 130828 133.55 133.95 133.13 133.48 -0.47 1 95 +1
Total Volume and Open Interest 96,323 249,645 -1,208
Mexican Peso(CME)
Sep13 130828 754.00 754.75 748.00 750.75 -2.00 32,593 107,574 -1,486
Oct13 130828 748.75 750.75 748.75 748.75 -2.00      
Total Volume and Open Interest 32,726 112,017 -1,432
Brazilian Real(CME)
Sep13 130828 419.35 429.85 417.85 427.90 +7.05 2,188 9,006 -766
Oct13 130828 423.15 427.00 415.60 425.25 +7.00 229 211 +91
Nov13 130828 421.05 423.90 413.10 422.55 +7.10 369 9,633 +367
Dec13 130828 412.90 421.00 412.90 419.80 +6.90 865 816 +546
Total Volume and Open Interest 3,651 26,260 +238
30-Year T-Bonds(CBOT)
Sep13 130828 133~090 133~160 132~080 132~150 -0~230 359,331 486,353 -82,240
Dec13 130828 131~290 132~040 130~260 131~020 -0~230 157,783 160,694 +91,023
Mar14 130828 131~000 131~230 131~000 131~000 -0~230      
Total Volume and Open Interest 517,114 647,047 +8,783
10-Year T-Notes(CBOT)
Sep13 130828 125~240 125~270 125~045 125~085 -0~150 1,078,713 1,920,804 -185,016
Dec13 130828 124~200 124~230 123~310 124~030 -0~165 323,869 369,169 +168,835
Mar14 130828 124~030 124~195 124~030 124~030 -0~165      
Total Volume and Open Interest 1,402,582 2,289,973 -16,181
5-Year T-Notes(CBOT)
Sep13 130828 120~232 120~244 120~132 120~154 -0~074 890,589 1,147,281 -224,476
Dec13 130828 119~264 119~282 119~162 119~182 -0~082 477,370 536,163 +238,501
Total Volume and Open Interest 1,367,959 1,683,444 +14,025
2 Year T-Notes(CBOT)
Sep13 130828 110~024 110~024 110~006 110~010 -0~010 305,437 673,863 -77,021
Dec13 130828 109~284 109~284 109~264 109~266 -0~012 202,582 230,006 +89,999
Mar14 130828 109~266 109~280 109~266 109~266 -0~012      
Total Volume and Open Interest 508,019 903,869 +12,978
Eurodollars(CME)
Sep13 130828 99.735 99.735 99.730 99.732 unch 42,319 748,260 -1,105
Dec13 130828 99.690 99.695 99.685 99.690 unch 73,110 850,084 -2,959
Mar14 130828 99.630 99.635 99.620 99.625 -0.005 68,711 800,290 -1,855
Jun14 130828 99.560 99.560 99.535 99.540 -0.015 72,849 842,323 +478
Sep14 130828 99.460 99.460 99.425 99.430 -0.025 84,715 767,395 +2,749
Dec14 130828 99.335 99.335 99.290 99.300 -0.030 122,614 804,633 -806
Mar15 130828 99.175 99.175 99.115 99.130 -0.035 105,703 571,416 +3,458
Jun15 130828 98.970 98.970 98.900 98.915 -0.045 178,584 821,971 +28,712
Sep15 130828 98.715 98.715 98.640 98.655 -0.050 97,516 578,759 -4,271
Dec15 130828 98.435 98.435 98.340 98.360 -0.060 90,757 626,383 +1,977
Mar16 130828 98.135 98.135 98.040 98.055 -0.070 50,678 409,161 +849
Jun16 130828 97.850 97.855 97.745 97.765 -0.075 58,454 328,403 +188
Sep16 130828 97.585 97.585 97.470 97.490 -0.080 42,930 253,345 -2,314
Dec16 130828 97.335 97.340 97.215 97.240 -0.085 61,929 233,608 +2,452
Mar17 130828 97.125 97.130 97.005 97.025 -0.090 25,591 215,762 -193
Jun17 130828 96.915 96.925 96.795 96.815 -0.090 22,621 160,796 +1,053
Sep17 130828 96.725 96.735 96.610 96.630 -0.085 15,420 168,005 +969
Dec17 130828 96.530 96.545 96.420 96.440 -0.080 13,955 131,961 -1,117
Total Volume and Open Interest 1,255,626 9,569,532 +31,442
Ultra T-Bond(CBOT)
Sep13 130828 142~25 143~02 141~04 141~14 -1~06 131,424 299,512 -63,515
Dec13 130828 141~08 141~19 139~21 139~31 -1~06 95,139 97,608 +67,552
Mar14 130828 139~31 141~05 139~31 139~31 -1~06      
Total Volume and Open Interest 226,563 397,120 +4,037
30 Day Federal Funds(CBOT)
Aug13 130828 99.912 99.915 99.912 99.915 +0.003 1,041 39,948 -252
Sep13 130828 99.905 99.915 99.905 99.910 +0.005 296 34,234 +23
Oct13 130828 99.895 99.900 99.895 99.895 unch 28 16,128 +13
Nov13 130828 99.885 99.890 99.885 99.885 -0.005 327 18,220 +242
Dec13 130828 99.885 99.890 99.880 99.885 unch 457 22,501 +222
Jan14 130828 99.880 99.880 99.875 99.875 unch 198 21,546 +100
Total Volume and Open Interest 13,394 302,367 +368
3-Mth Euro-Yen(CME)
Sep13 130828 99.770 99.770 99.770 99.770 unch      
Dec13 130828 99.770 99.770 99.770 99.770 unch      
Mar14 130828 99.755 99.755 99.755 99.755 unch      
Jun14 130828 99.755 99.755 99.755 99.755 unch      
Sep14 130828 99.760 99.760 99.760 99.760 unch      
Dec14 130828 99.755 99.755 99.755 99.755 unch      
Mar15 130828 99.635 99.635 99.635 99.635 unch      
Jun15 130828 99.495 99.495 99.495 99.495 unch      
Sep15 130828 99.355 99.355 99.355 99.355 unch      
Dec15 130828 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130828 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130828 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130828 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130828 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130828 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130828 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130828 99.64 99.64 99.64 99.64 unch      
Jun15 130828 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130828 144.34 144.34 144.34 144.34 +0.25      
Dec13 130828 143.25 143.36 143.25 143.36 +0.29 72 54 +25
Mar14 130828 142.79 142.79 142.79 142.79 +0.29      
Total Volume and Open Interest 72 54 +25
Euro-Bund(EUREX)
Sep13 130828 140.79 140.92 140.15 140.30 -0.24 216,149 1,026,144 -19,780
Dec13 130828 138.82 138.95 138.17 138.33 -0.25 6,535 34,474 +2,044
Mar14 130828 139.10 139.10 139.10 139.10 -0.24      
Total Volume and Open Interest 222,684 1,060,618 -17,736
Euro-Bobl(EUREX)
Sep13 130828 125.10 125.18 124.80 124.91 -0.11 150,485 918,629 -8,028
Dec13 130828 123.38 123.45 123.10 123.18 -0.11 6,543 83,936 +4,294
Mar14 130828 123.18 123.18 123.18 123.18 -0.11      
Total Volume and Open Interest 157,028 1,002,565 -3,734
3-Mth Euribor(EUREX)
Sep13 130828 99.765 99.765 99.765 99.765 unch 1 8,872 +0
Dec13 130828 99.700 99.700 99.700 99.700 unch 0 1,878 +0
Mar14 130828 99.620 99.620 99.620 99.620 -0.005 0 1,075 +0
Total Volume and Open Interest 1,005 31,631 -1,000
Long Gilt(LIFFE)
Sep13 130828 110~10 110~27 109~28 110~01 -0~08 428,532 266,186 -71,027
Dec13 130828 109~12 109~28 108~30 109~03 -0~08 336,789 102,468 +89,987
Total Volume and Open Interest 765,321 368,654 +18,960
3-Mth Short Sterling(LIFFE)
Sep13 130828 99.48 99.49 99.47 99.48 unch 18,378 270,417 +2,899
Dec13 130828 99.45 99.46 99.44 99.45 +0.00 22,156 381,353 +7,432
Mar14 130828 99.38 99.41 99.37 99.39 +0.01 39,641 366,647 +8,929
Jun14 130828 99.31 99.34 99.29 99.31 +0.00 61,579 331,200 +11,205
Sep14 130828 99.22 99.27 99.20 99.22 unch 78,315 313,037 +6,976
Dec14 130828 99.14 99.18 99.09 99.12 -0.01 75,001 338,787 +3,484
Total Volume and Open Interest 538,631 2,983,213 +53,295
3-Mth Euribor(LIFFE)
Sep13 130828 99.760 99.765 99.760 99.765 unch 31,118 450,382 +458
Dec13 130828 99.695 99.705 99.690 99.700 unch 70,026 593,793 +11,381
Mar14 130828 99.630 99.635 99.610 99.620 -0.005 58,608 414,435 -1,571
Total Volume and Open Interest 718,390 3,951,302 +11,322
3-Mth Aus T-Bills(SFE)
Sep13 130828 97.44 97.46 97.43 97.44 -0.01 7,519 141,547 -4,660
Dec13 130828 97.53 97.55 97.52 97.54 unch 21,519 225,106 -1,751
Mar14 130828 97.54 97.58 97.54 97.55 unch 15,517 194,337 +515
Jun14 130828 97.46 97.50 97.45 97.47 +0.01 9,133 127,979 +586
Sep14 130828 97.29 97.34 97.29 97.30 unch 6,209 88,570 +465
Dec14 130828 97.09 97.14 97.08 97.09 -0.01 5,797 78,476 -220
Mar15 130828 96.87 96.91 96.87 96.88 unch 7,422 53,266 +4,106
Jun15 130828 96.66 96.69 96.65 96.67 unch 1,215 19,466 -141
Sep15 130828 96.47 96.47 96.47 96.47 unch 101 1,218 -100
Dec15 130828 96.30 96.30 96.27 96.27 -0.01 100 1,056 -100
Total Volume and Open Interest 74,564 931,986 -1,275
10-Year Aus T-Bonds(SFE)
Sep13 130828 96.06 96.16 96.05 96.10 +0.03 51,557 509,702 +6,077
Dec13 130828 96.10 96.10 96.10 96.10 +0.03      
Total Volume and Open Interest 51,557 509,702 +6,077
3-Year Aus T-Bonds(SFE)
Sep13 130828 97.21 97.28 97.20 97.24 +0.02 152,457 635,519 +7,861
Dec13 130828 97.24 97.24 97.24 97.24 +0.02      
Total Volume and Open Interest 152,457 635,519 +7,861
Gold(CMX)
Aug13 130828 1417.3 1428.0 1417.3 1419.0 -1.6 203 498 -74
Oct13 130828 1417.0 1432.9 1413.2 1418.5 -1.5 3,914 26,531 -53
Dec13 130828 1416.1 1434.0 1413.2 1418.8 -1.4 103,038 227,824 +1,222
Feb14 130828 1418.3 1433.7 1416.2 1419.6 -1.4 737 32,138 +273
Apr14 130828 1416.5 1430.2 1416.5 1420.5 -1.4 47 19,687 +6
Jun14 130828 1418.6 1431.7 1418.3 1421.5 -1.4 124 17,954 +54
Aug14 130828 1431.9 1431.9 1422.9 1422.9 -1.3 97 6,988 +54
Oct14 130828 1424.4 1424.4 1424.4 1424.4 -1.3 110 1,761 +0
Dec14 130828 1435.0 1438.3 1426.1 1426.1 -1.2 106 14,669 +51
Feb15 130828 1427.7 1427.7 1427.7 1427.7 -1.2 0 986 +0
Apr15 130828 1429.5 1429.5 1429.5 1429.5 -1.1      
Jun15 130828 1431.5 1431.5 1431.5 1431.5 -1.0 0 8,508 +0
Total Volume and Open Interest 108,967 381,455 +1,548
Silver(CMX)
Sep13 130828 2450.0 2512.0 2422.0 2439.1 -26.0 56,698 29,104 -6,461
Dec13 130828 2455.0 2516.0 2426.5 2443.9 -26.1 21,815 65,385 +1,801
Mar14 130828 2463.5 2508.0 2434.0 2448.5 -26.1 1,063 7,127 +372
May14 130828 2473.0 2473.0 2448.5 2451.1 -26.1 281 3,445 +147
Jul14 130828 2505.5 2505.5 2453.5 2453.5 -26.1 94 3,087 +30
Sep14 130828 2469.5 2511.0 2455.0 2456.0 -26.1 5 1,738 +0
Dec14 130828 2471.0 2471.0 2460.6 2460.6 -25.9 1,127 6,222 -1,023
Total Volume and Open Interest 81,871 124,649 -5,153
Platinum(NYMEX)
Oct13 130828 1527.1 1546.6 1516.0 1540.1 +8.0 6,341 59,901 +464
Jan14 130828 1539.2 1545.8 1519.4 1543.1 +8.0 155 7,079 +74
Apr14 130828 1551.0 1551.0 1525.7 1545.1 +8.0 3 178 +2
Jul14 130828 1545.6 1545.6 1545.6 1545.6 +8.0 0 6 +0
Total Volume and Open Interest 6,499 67,168 +540
Palladium(NYMEX)
Sep13 130828 743.55 749.85 734.90 746.05 -3.10 7,636 14,022 -5,692
Dec13 130828 745.60 752.05 737.00 748.25 -3.00 6,670 23,234 +4,566
Mar14 130828 739.45 749.50 739.00 749.50 -3.00 25 286 +25
Total Volume and Open Interest 14,337 37,606 -1,097
Copper(CMX)
Sep13 130828 332.20 334.60 329.65 330.15 -2.70 34,291 22,695 -2,743
Dec13 130828 333.10 335.45 330.60 331.10 -2.45 20,854 102,422 +3,166
Mar14 130828 335.85 335.85 332.00 332.20 -2.40 1,429 19,021 +112
May14 130828 333.10 334.30 333.05 333.05 -2.35 423 2,148 +54
Jul14 130828 334.60 334.70 333.95 333.95 -2.30 120 1,593 +105
Total Volume and Open Interest 57,730 159,976 +660
DJIA Index(CBOT)
Sep13 130828 14759 14838 14749 14806 +48 1,071 15,117 +279
Dec13 130828 14675 14726 14675 14726 +48 0 14 +0
Mar14 130828 14631 14631 14583 14631 +48      
Jun14 130828 14562 14562 14514 14562 +48      
Total Volume and Open Interest 1,071 15,131 +279
E-mini DJIA Index(CBOT)
Sep13 130828 14756 14849 14740 14806 +48 100,672 104,376 +1,722
Dec13 130828 14651 14768 14651 14726 +48 22 689 +2
Mar14 130828 14545 14631 14545 14631 +48 1 18 +1
Jun14 130828 14562 14562 14562 14562 +48 0 1 +0
Total Volume and Open Interest 100,695 105,084 +1,725
S & P 500(CME)
Sep13 130828 1627.80 1639.00 1625.00 1632.20 +4.00 6,403 172,616 +2,302
Dec13 130828 1621.00 1631.50 1619.50 1625.50 +4.00 125 5,127 +51
Mar14 130828 1618.90 1624.90 1612.90 1618.90 +4.00 0 26 +0
Jun14 130828 1612.40 1618.30 1606.30 1612.40 +4.10      
Total Volume and Open Interest 6,528 177,769 +2,353
S & P 500 E-Mini(Globex)
Sep13 130828 1628.25 1639.25 1624.75 1632.25 +4.00 1,213,990 2,887,703 +4,767
Dec13 130828 1621.50 1632.50 1618.25 1625.50 +4.00 5,676 70,246 +907
Total Volume and Open Interest 1,219,737 2,960,790 +5,706
NASDAQ 100(CME)
Sep13 130828 3065.00 3084.50 3057.50 3068.30 +8.80 1,350 10,041 +509
Dec13 130828 3061.30 3070.50 3061.30 3061.30 +8.80 2 87 +0
Mar14 130828 3055.00 3055.00 3046.30 3055.00 +8.70      
Total Volume and Open Interest 1,352 10,128 +509
NASDAQ 100 E-Mini(Globex)
Sep13 130828 3061.50 3084.80 3056.00 3068.30 +8.80 189,292 376,259 -9,222
Dec13 130828 3060.00 3077.30 3049.50 3061.30 +8.80 495 4,833 +296
Total Volume and Open Interest 189,788 381,201 -8,926
S & P Midcap 400(CME)
Sep13 130828 1190.00 1198.00 1190.00 1193.80 +1.60 4 1,425 -2
Dec13 130828 1192.00 1192.00 1190.40 1192.00 +1.60      
Mar14 130828 1190.00 1190.00 1188.40 1190.00 +1.60      
Total Volume and Open Interest 4 1,425 -2
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130828 17.15 17.40 16.70 17.35 +0.15 55,339 180,904 -7,838
Oct13 130828 17.85 18.10 17.39 17.95 +0.05 31,551 70,661 +1,984
Nov13 130828 18.40 18.61 17.91 18.40 unch 19,058 40,330 -252
Total Volume and Open Interest 136,664 380,329 -7,780
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130828 13230 13455 13180 13380 +160 6,609 53,028 -188
Dec13 130828 13240 13485 13240 13430 +165 115 974 +46
Total Volume and Open Interest 6,724 54,004 -142
Nikkei 225(SGX)
Sep13 130828 13555 13560 13175 13360 -175 66,993 238,637 -2,132
Dec13 130828 13370 13370 13140 13295 -170 1,038 32,939 +13
Mar14 130828 13280 13280 13280 13280 -175 0 27 +0
Total Volume and Open Interest 68,051 305,500 -2,118
CAC 40(EURONEXT)
Sep13 130828 3960.0 3977.0 3935.0 3961.5 -9.0 137,833 317,701 -3,158
Oct13 130828 3955.0 3967.0 3937.0 3956.5 -9.5 238 27,802 +26
Nov13 130828 3949.5 3949.5 3949.5 3949.5 -9.0      
Total Volume and Open Interest 138,085 345,762 -3,133
Hang Seng Index(HKFE)
Aug13 130828 21600 21670 21418 21510 -296 87,952 83,699 -10,900
Sep13 130828 21515 21566 21300 21389 -324 34,651 48,733 +19,202
Total Volume and Open Interest 122,720 137,402 +8,321
DAX(EUREX)
Sep13 130828 8221.0 8239.0 8095.0 8159.5 -109.0 41,689 176,627 -177
Dec13 130828 8226.5 8240.5 8105.0 8165.0 -110.0 170 4,508 +86
Mar14 130828 8240.0 8240.0 8138.0 8177.5 -110.0 27 633 +17
Total Volume and Open Interest 41,886 181,768 -74
FT-SE 100(EURONEXT)
Sep13 130828 6390.50 6441.00 6387.00 6424.00 -14.00 97,664 638,858 -4,817
Dec13 130828 6382.00 6402.50 6364.00 6396.00 -14.00 202 6,919 +130
Mar14 130828 6330.50 6355.00 6330.50 6346.50 -14.50 1 175 -10
Total Volume and Open Interest 97,867 645,952 -4,697
SPI 200(SFE)
Sep13 130828 5120.0 5126.0 5053.0 5068.0 -55.0 21,483 292,270 +3,869
Dec13 130828 5121.0 5121.0 5068.0 5069.0 -54.0 79 4,123 +11
Mar14 130828 5029.0 5029.0 5029.0 5029.0 -54.0 14 3,138 +10
Total Volume and Open Interest 21,594 300,773 +3,888
FTSE MIB(ISE)
Sep13 130828 16550.00 16780.00 16500.00 16754.00 +147.00 14,654 47,416 -536
Dec13 130828 16480.00 16685.00 16450.00 16662.00 +147.00 28 595 +7
Mar14 130828 16490.00 16674.00 16490.00 16674.00 +174.00 3 4 +1
Total Volume and Open Interest 14,685 48,015 -528
KOSPI 200(KFE)
Sep13 130828 244.80 245.80 242.25 245.65 +0.20 178,029 121,562 +2,477
Dec13 130828 246.50 247.30 243.95 247.15 +0.05 566 7,764 +1,128
Mar14 130828 246.25 246.25 246.25 246.25 +0.20 0 500 +0
Total Volume and Open Interest 178,595 130,071 +3,605
GSCI(CME)
Sep13 130828 669.00 669.00 662.95 669.00 +6.00 104 9,489 -54
Oct13 130828 666.50 666.50 660.85 666.50 +5.60 1 239 +1
Nov13 130828 662.00 662.00 656.95 662.00 +5.00 0 38 +0
Total Volume and Open Interest 105 9,766 -53
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