Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130829 1435.00 1453.75 1421.25 1430.00 -3.00 8,028 13,232 -2,828
Nov13 130829 1375.00 1382.75 1360.50 1368.50 -4.25 183,428 341,878 -2,319
Jan14 130829 1370.25 1378.75 1357.00 1364.75 -3.75 35,081 72,042 +2,866
Mar14 130829 1346.00 1353.50 1334.00 1338.75 -7.25 17,548 45,608 +1,623
May14 130829 1319.25 1325.75 1305.00 1309.00 -10.50 22,564 54,998 +1,875
Jul14 130829 1310.75 1318.00 1299.00 1303.75 -6.50 11,714 25,198 +3,587
Aug14 130829 1296.25 1296.75 1285.75 1285.75 -6.25 102 271 +24
Sep14 130829 1245.25 1251.75 1245.25 1245.25 -6.50 93 124 +26
Nov14 130829 1222.50 1228.25 1211.75 1213.50 -9.75 2,484 17,705 +133
Jan15 130829 1223.75 1227.00 1217.00 1217.00 -10.00 12 92 -1
Mar15 130829 1212.25 1220.25 1212.25 1212.25 -8.00 4 10 +1
May15 130829 1205.75 1213.75 1205.75 1205.75 -8.00 12 9 +8
Jul15 130829 1207.50 1215.50 1207.50 1207.50 -8.00 2 37 +0
Aug15 130829 1201.50 1209.50 1201.50 1201.50 -8.00 0 1 +0
Total Volume and Open Interest 281,100 571,623 +4,993
Soybean Meal(CBOT)
Sep13 130829 463.70 473.30 463.30 467.40 +4.10 18,246 14,911 -3,095
Oct13 130829 433.90 440.60 430.60 433.90 +1.70 15,346 31,811 +558
Dec13 130829 430.20 437.20 427.40 430.10 +0.80 64,026 161,701 +812
Jan14 130829 429.50 434.00 425.60 427.70 +0.50 8,182 19,993 +960
Mar14 130829 418.00 421.30 414.90 416.00 -0.50 6,359 22,823 +246
May14 130829 404.60 407.20 399.80 401.90 -0.30 5,492 12,505 +280
Jul14 130829 399.80 404.10 396.40 398.60 +0.90 2,596 6,644 -161
Aug14 130829 391.00 397.90 390.50 392.10 +1.60 91 720 +26
Sep14 130829 384.60 385.80 379.90 379.90 -0.40 74 654 +20
Oct14 130829 365.90 369.30 363.20 363.20 -1.90 46 451 -5
Total Volume and Open Interest 120,580 274,447 -346
Soybean Oil(CBOT)
Sep13 130829 44.31 44.40 43.38 43.78 -0.53 22,122 15,377 -5,377
Oct13 130829 44.48 44.55 43.49 43.90 -0.55 18,244 34,722 +5,402
Dec13 130829 44.81 44.90 43.78 44.20 -0.58 67,456 160,796 -2,776
Jan14 130829 44.93 45.03 43.94 44.33 -0.59 5,188 33,463 +242
Mar14 130829 45.17 45.23 44.14 44.54 -0.62 5,137 18,364 +312
May14 130829 45.47 45.47 44.43 44.75 -0.67 4,463 11,680 +717
Jul14 130829 45.68 45.68 44.65 44.98 -0.70 2,462 10,150 +418
Aug14 130829 45.57 45.74 44.91 45.05 -0.69 19 1,915 +4
Sep14 130829 45.69 45.78 44.83 45.08 -0.70 104 1,433 +47
Oct14 130829 45.49 45.54 44.63 44.85 -0.69 17 833 +7
Total Volume and Open Interest 125,430 293,797 -977
Canola(WCE)
Nov13 130829 527.0 533.5 521.0 526.1 -1.3 23,559 127,810 +1,745
Jan14 130829 533.5 539.3 528.8 532.1 -1.5 6,653 23,259 +937
Mar14 130829 538.9 544.1 534.5 537.0 -2.1 2,138 14,731 +901
May14 130829 540.2 548.1 538.2 541.0 -2.4 433 2,038 -72
Jul14 130829 542.9 546.3 542.8 543.8 -2.6 247 1,230 +172
Total Volume and Open Interest 33,134 169,502 +3,787
Corn(CBOT)
Sep13 130829 503.75 504.50 496.00 497.25 -7.00 61,666 69,075 -21,057
Dec13 130829 481.75 483.75 477.00 481.50 +0.75 184,350 692,921 -1,901
Mar14 130829 493.75 499.00 490.00 494.25 +0.75 24,551 138,596 -317
May14 130829 501.75 503.75 497.50 502.00 +1.00 6,882 36,100 +327
Jul14 130829 506.75 509.50 503.25 507.50 +0.75 6,541 48,667 -50
Sep14 130829 507.75 512.00 506.25 510.50 +2.25 925 10,214 +40
Dec14 130829 512.25 517.00 510.00 515.25 +3.50 5,662 85,670 +737
Mar15 130829 521.00 524.75 518.50 523.75 +3.25 80 2,310 +74
May15 130829 521.75 527.75 521.75 527.75 +2.75 0 169 +0
Jul15 130829 528.00 530.50 527.25 530.50 +2.50 8 849 +7
Total Volume and Open Interest 290,731 1,090,214 -22,176
Wheat(CBOT)
Sep13 130829 646.25 650.50 640.00 641.25 -5.25 26,380 18,388 -10,531
Dec13 130829 659.50 663.75 652.00 654.25 -5.25 60,915 252,288 +2,479
Mar14 130829 674.00 675.00 663.50 665.75 -5.75 5,878 49,625 +443
May14 130829 680.25 682.25 670.75 673.00 -5.75 1,193 11,423 -23
Jul14 130829 674.00 675.50 665.00 666.25 -6.25 1,974 27,153 +368
Sep14 130829 684.00 684.00 674.75 674.75 -7.00 210 1,361 +36
Total Volume and Open Interest 97,339 369,443 -7,339
Wheat(KCBT)
Sep13 130829 708.00 710.00 698.75 701.00 -5.25 7,978 10,044 -4,941
Dec13 130829 710.25 714.00 701.50 703.25 -7.00 10,199 91,338 +1,171
Mar14 130829 719.75 720.50 708.75 710.75 -7.00 2,091 19,458 +237
May14 130829 723.00 724.75 713.50 715.25 -7.25 413 4,213 +152
Jul14 130829 714.00 715.25 703.25 704.50 -8.75 225 13,057 +73
Sep14 130829 721.75 723.00 711.75 714.25 -7.50 9 289 -2
Total Volume and Open Interest 20,925 138,668 -3,305
Wheat(MGE)
Sep13 130829 734.00 734.25 723.25 724.25 -10.00 5,086 4,924 -1,593
Dec13 130829 740.00 741.25 732.75 733.00 -7.50 2,703 20,583 +195
Mar14 130829 752.50 752.50 744.25 744.25 -7.00 532 5,168 +116
May14 130829 757.00 757.25 753.00 753.25 -4.25 39 1,857 -10
Jul14 130829 761.00 761.00 758.25 758.75 -5.75 51 1,138 -4
Total Volume and Open Interest 8,456 35,714 -1,290
Oats(CBOT)
Sep13 130829 376.75 397.75 375.25 394.75 +19.00 34 113 -41
Dec13 130829 348.50 349.50 345.00 347.50 -1.00 1,069 7,682 -285
Mar14 130829 351.00 353.00 348.00 348.75 -4.25 155 1,070 +39
May14 130829 350.25 355.75 350.25 350.25 -5.50 0 11 +0
Total Volume and Open Interest 1,258 8,881 -287
Rough Rice(CBOT)
Sep13 130829 16.65 16.65 15.65 15.65 -0.96 931 1,352 -499
Nov13 130829 15.72 15.75 15.66 15.73 +0.02 1,337 7,691 +97
Jan14 130829 15.83 15.89 15.77 15.89 +0.01 67 475 +18
Mar14 130829 16.05 16.08 16.05 16.08 +0.03 9 16 +7
Total Volume and Open Interest 2,345 9,536 -376
Live Cattle(CME)
Aug13 130829 123.250 123.650 123.100 123.550 +0.250 330 1,084 -280
Oct13 130829 126.885 127.480 126.730 126.980 +0.050 11,346 137,427 -1,756
Dec13 130829 129.880 130.500 129.750 130.250 +0.315 5,470 73,195 +591
Feb14 130829 131.380 131.985 131.380 131.800 +0.225 3,594 46,219 -334
Apr14 130829 132.575 133.000 132.550 133.000 +0.175 2,507 26,481 +700
Jun14 130829 127.035 127.400 127.035 127.180 -0.050 478 9,950 +122
Total Volume and Open Interest 23,976 295,613 -796
Feeder Cattle(CME)
Aug13 130829 154.900 155.075 154.800 155.050 +0.315 379 2,718 -205
Sep13 130829 155.950 156.535 155.600 156.235 +0.300 1,432 8,807 -463
Oct13 130829 157.535 158.075 157.400 158.000 +0.370 2,381 11,045 +584
Nov13 130829 158.435 158.825 158.200 158.785 +0.155 1,112 5,549 +111
Jan14 130829 157.500 158.000 157.350 157.800 +0.200 383 4,188 +53
Mar14 130829 157.000 157.435 156.850 157.400 +0.575 104 1,445 +19
Apr14 130829 157.600 157.900 157.000 157.900 unch 24 589 +4
Total Volume and Open Interest 5,862 35,338 +130
Lean Hogs(CME)
Oct13 130829 85.800 87.430 85.750 87.330 +1.280 15,648 118,244 +1,878
Dec13 130829 82.980 84.430 82.900 84.300 +1.150 5,896 81,974 +673
Feb14 130829 84.980 86.180 84.930 86.080 +1.000 3,728 46,374 +49
Apr14 130829 85.330 86.180 85.250 85.900 +0.650 1,160 30,245 +172
May14 130829 88.850 90.000 88.850 90.000 +0.450 21 1,845 +6
Jun14 130829 91.180 91.930 91.150 91.730 +0.750 414 16,386 +112
Jul14 130829 90.000 90.350 89.900 90.350 +0.550 79 4,727 +46
Aug14 130829 88.550 88.950 88.550 88.850 +0.500 21 1,714 +8
Total Volume and Open Interest 26,970 301,720 +2,945
Class III Milk(CME)
Aug13 130829 17.90 17.90 17.88 17.90 +0.01 13 3,503 -6
Sep13 130829 17.79 17.83 17.56 17.62 -0.17 248 4,662 +30
Oct13 130829 18.04 18.04 17.61 17.71 -0.34 284 3,828 +22
Nov13 130829 17.51 17.54 17.24 17.31 -0.29 79 3,258 -5
Dec13 130829 17.04 17.04 16.72 16.72 -0.33 23 2,872 +7
Total Volume and Open Interest 904 24,950 +180
Cocoa(ICE)
Sep13 130829 2450 2456 2441 2456 -7 14 396 -6
Dec13 130829 2501 2507 2453 2479 -19 8,911 101,796 -65
Mar14 130829 2508 2508 2462 2486 -19 3,088 48,859 +263
May14 130829 2504 2506 2465 2491 -17 1,205 19,775 +497
Jul14 130829 2500 2501 2483 2496 -16 222 6,139 -12
Sep14 130829 2487 2500 2487 2500 -16 102 6,286 +20
Dec14 130829 2504 2504 2504 2504 -15 63 1,905 +56
Total Volume and Open Interest 13,606 186,878 +754
Coffee "C"(ICE)
Sep13 130829 114.25 114.25 112.75 113.15 -1.45 31 306 -11
Dec13 130829 118.45 118.80 116.80 117.65 -0.80 12,546 103,651 +325
Mar14 130829 121.00 121.60 119.70 120.60 -0.70 1,373 22,638 +244
May14 130829 123.50 123.65 121.90 122.65 -0.65 385 8,088 +127
Jul14 130829 125.45 125.60 123.70 124.60 -0.70 324 5,633 +51
Sep14 130829 127.25 127.25 125.60 126.50 -0.65 80 2,366 -33
Total Volume and Open Interest 14,823 146,682 +735
Orange Juice(ICE)
Sep13 130829 137.65 138.20 136.95 137.95 +1.30 857 1,851 -749
Nov13 130829 136.75 138.45 136.70 138.20 +1.50 1,144 12,873 +482
Jan14 130829 137.50 138.40 137.50 138.40 +1.65 56 1,732 -7
Mar14 130829 138.05 138.85 138.05 138.85 +1.70 23 1,254 +9
May14 130829 139.10 139.10 139.10 139.10 +1.50 0 145 +0
Jul14 130829 139.10 139.10 139.10 139.10 +1.50 0 20 +0
Total Volume and Open Interest 2,080 17,875 -265
Sugar #11(ICE)
Oct13 130829 16.45 16.51 16.31 16.37 -0.07 59,894 443,530 -3,071
Mar14 130829 16.97 17.00 16.84 16.89 -0.04 32,013 246,404 +3,007
May14 130829 16.87 16.91 16.77 16.82 -0.02 10,841 56,842 +1,048
Jul14 130829 16.81 16.82 16.71 16.75 -0.01 7,442 81,622 +138
Oct14 130829 17.02 17.07 16.98 17.00 unch 1,230 46,043 +658
Mar15 130829 17.50 17.55 17.48 17.48 +0.01 385 17,882 +74
May15 130829 17.47 17.47 17.44 17.44 +0.01 13 4,013 -13
Jul15 130829 17.43 17.44 17.41 17.41 +0.01 15 3,676 +12
Total Volume and Open Interest 111,890 909,368 +1,908
London Cocoa(LCE)
Sep13 130829 1661 1661 1634 1648 -6 3,414 32,285 -1,879
Dec13 130829 1659 1659 1632 1647 -8 11,707 77,419 +921
Mar14 130829 1641 1641 1617 1632 -5 3,875 72,928 +344
May14 130829 1644 1644 1623 1635 -4 1,699 19,475 +341
Jul14 130829 1638 1640 1626 1637 -3 782 8,964 -20
Sep14 130829 1634 1635 1634 1635 -6 472 4,863 +120
Dec14 130829 1633 1633 1633 1633 -7 62 2,497 +52
Total Volume and Open Interest 22,011 219,243 -118
London Sugar(LCE)
Oct13 130829 478.40 480.90 475.20 476.70 -1.20 8,163 29,055 -1,697
Dec13 130829 472.60 474.40 470.30 471.70 -0.50 5,593 12,777 +1,005
Mar14 130829 471.50 472.00 468.00 469.30 -1.20 2,026 11,534 +259
May14 130829 472.70 473.10 470.00 471.30 -1.00 201 5,803 +83
Aug14 130829 472.40 473.60 469.70 470.80 -1.40 101 3,254 +11
Total Volume and Open Interest 16,114 65,017 -319
Cotton(ICE)
Oct13 130829 84.01 84.05 83.60 83.60 -0.41 3 150 -1
Dec13 130829 83.75 84.15 83.22 83.24 -0.51 11,546 137,683 -2,101
Mar14 130829 82.80 83.20 82.31 82.31 -0.51 2,286 34,427 -9
May14 130829 82.63 82.95 82.28 82.28 -0.38 213 4,253 +50
Jul14 130829 82.85 83.00 82.15 82.25 -0.14 92 4,526 +53
Oct14 130829 77.98 77.98 77.98 77.98 +0.23      
Total Volume and Open Interest 14,267 183,526 -2,015
Lumber(CME)
Sep13 130829 310.4 318.5 307.0 316.1 +7.4 462 1,367 -241
Nov13 130829 307.0 315.0 304.5 314.1 +9.1 632 3,604 +285
Jan14 130829 319.0 328.0 318.0 328.0 +9.0 24 132 +16
Mar14 130829 328.2 332.0 321.5 332.0 +10.0 7 54 +2
Total Volume and Open Interest 1,127 5,166 +64
Crude Oil(NYM)
Oct13 130829 109.53 110.07 107.72 108.80 -1.30 295,934 328,900 +4,215
Nov13 130829 108.92 109.33 107.10 108.15 -1.22 89,655 169,513 +8,864
Dec13 130829 107.45 107.79 105.64 106.60 -1.24 114,244 223,248 +94
Jan14 130829 105.50 106.12 104.04 104.95 -1.23 32,618 73,270 +435
Feb14 130829 104.18 104.54 102.48 103.37 -1.23 15,985 45,900 -358
Mar14 130829 102.70 103.01 101.50 101.90 -1.25 21,074 72,572 +1,679
Apr14 130829 100.54 101.55 100.51 100.51 -1.25 5,772 39,266 +1,008
May14 130829 100.15 100.20 99.32 99.32 -1.25 5,432 40,235 +470
Jun14 130829 98.75 99.37 97.60 98.23 -1.24 33,048 112,354 +819
Jul14 130829 97.93 98.01 97.16 97.16 -1.22 4,039 40,119 +438
Aug14 130829 96.95 97.16 96.24 96.24 -1.18 3,676 31,350 +866
Sep14 130829 95.83 96.37 95.10 95.47 -1.15 8,449 48,741 +1,160
Oct14 130829 95.44 95.53 94.74 94.74 -1.13 1,284 30,139 +89
Nov14 130829 94.97 95.08 94.03 94.03 -1.11 889 26,152 +204
Dec14 130829 94.12 94.45 93.00 93.36 -1.08 42,478 239,349 +1,924
Jan15 130829 93.49 93.49 92.57 92.58 -1.05 609 26,913 +356
Total Volume and Open Interest 700,944 1,855,284 +24,496
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 130829 109.450 110.025 107.725 108.800 -1.300 9,552 2,452 +339
Nov13 130829 108.550 109.275 107.125 108.150 -1.225 344 506 +49
Dec13 130829 107.225 107.725 106.100 106.600 -1.250 166 592 +44
Jan14 130829 105.525 105.850 104.950 104.950 -1.225 10 370 +2
Feb14 130829 103.375 103.375 103.375 103.375 -1.225 0 240 +0
Mar14 130829 102.550 102.550 101.900 101.900 -1.250 0 10 +0
Apr14 130829 100.500 100.500 100.500 100.500 -1.250 0 3 +0
May14 130829 99.325 99.325 99.325 99.325 -1.250      
Total Volume and Open Interest 10,083 4,307 +434
Heating Oil(NYM)
Sep13 130829 319.25 322.54 316.73 318.49 -2.34 24,992 16,387 -9,710
Oct13 130829 319.64 322.90 316.60 318.83 -2.30 52,353 83,490 +8,006
Nov13 130829 318.73 322.35 316.25 318.36 -2.42 11,870 42,409 -275
Dec13 130829 317.92 321.16 315.33 317.32 -2.60 16,078 49,777 +292
Jan14 130829 316.74 320.01 314.45 316.31 -2.79 8,233 26,905 -57
Feb14 130829 316.70 317.84 313.22 314.50 -2.92 4,269 9,756 -242
Mar14 130829 312.00 315.00 311.64 311.89 -3.03 4,276 10,280 -224
Apr14 130829 310.25 311.89 309.10 309.10 -3.08 2,348 12,056 +44
May14 130829 308.77 308.91 306.35 306.35 -3.10 1,229 3,308 +348
Jun14 130829 306.00 306.46 303.23 303.63 -3.08 3,201 17,573 +408
Jul14 130829 304.00 304.00 301.64 301.64 -3.25 41 1,571 -5
Aug14 130829 302.38 302.38 299.94 299.94 -3.45 70 723 -6
Sep14 130829 301.27 301.27 298.77 298.77 -3.62 54 616 +26
Oct14 130829 300.60 300.60 298.00 298.00 -3.69 27 445 +0
Total Volume and Open Interest 131,185 288,275 -835
Gasoline(NYMEX)
Sep13 130829 307.89 310.95 304.01 306.64 -2.81 33,609 16,874 -5,500
Oct13 130829 294.61 297.72 290.28 293.06 -3.10 55,004 107,584 +8,006
Nov13 130829 290.47 292.98 286.26 288.70 -3.08 22,243 55,990 +1,437
Dec13 130829 286.40 289.72 283.07 285.41 -3.17 16,392 38,762 +775
Jan14 130829 285.02 287.22 282.44 283.67 -3.28 8,387 23,034 +1,017
Feb14 130829 285.22 286.93 282.50 282.95 -3.50 3,394 7,533 -37
Mar14 130829 284.80 287.24 282.66 283.44 -3.72 3,259 11,197 +160
Apr14 130829 300.48 301.27 297.60 297.60 -3.78 1,085 6,228 +142
May14 130829 298.21 298.82 296.06 296.06 -3.75 487 2,914 +157
Jun14 130829 295.02 296.09 292.60 292.60 -3.76 746 3,152 +272
Total Volume and Open Interest 144,647 277,289 +6,426
e-miNY RBOB Gasoline(NYM)
Sep13 130829 306.60 306.64 306.60 306.60 -2.90 1 0 -1
Oct13 130829 293.10 293.10 293.06 293.10 -3.10      
Nov13 130829 288.70 288.70 288.70 288.70 -3.10 0 1 +0
Dec13 130829 285.40 285.41 285.40 285.40 -3.20      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Oct13 130829 3.580 3.655 3.510 3.618 +0.036 94,498 215,456 -1,486
Nov13 130829 3.685 3.756 3.618 3.720 +0.030 27,238 244,150 +1,123
Dec13 130829 3.845 3.902 3.780 3.874 +0.023 11,715 77,002 -420
Jan14 130829 3.943 3.990 3.865 3.958 +0.023 16,804 170,612 +1,458
Feb14 130829 3.942 3.983 3.873 3.957 +0.021 4,839 38,681 +404
Mar14 130829 3.906 3.950 3.835 3.919 +0.020 8,985 97,794 +387
Apr14 130829 3.825 3.875 3.769 3.849 +0.020 10,372 117,880 +478
May14 130829 3.850 3.885 3.798 3.868 +0.019 2,034 32,039 -901
Jun14 130829 3.882 3.915 3.827 3.896 +0.017 1,309 24,353 -18
Jul14 130829 3.925 3.947 3.858 3.928 +0.017 800 20,026 -55
Aug14 130829 3.925 3.959 3.875 3.944 +0.017 466 18,418 +62
Sep14 130829 3.953 3.960 3.871 3.943 +0.017 359 19,575 +141
Oct14 130829 3.962 3.988 3.888 3.964 +0.017 679 72,570 +116
Nov14 130829 4.045 4.056 3.976 4.041 +0.017 557 25,205 -9
Dec14 130829 4.214 4.217 4.130 4.197 +0.015 571 40,565 +456
Jan15 130829 4.298 4.298 4.211 4.278 +0.014 164 40,254 +46
Total Volume and Open Interest 238,902 1,328,438 -9,775
Brent Crude Oil(ICE)
Oct13 130829 115.86 117.04 114.18 115.16 -1.45 287,458 267,732 -3,892
Nov13 130829 114.93 115.37 112.69 113.61 -1.42 189,246 237,508 +7,154
Dec13 130829 113.10 114.02 111.50 112.37 -1.39 194,562 222,177 +6,275
Jan14 130829 112.01 112.83 110.51 111.28 -1.37 48,585 71,525 -1,687
Feb14 130829 110.95 111.70 109.49 110.23 -1.35 24,434 45,650 +2,351
Mar14 130829 109.90 110.62 108.59 109.22 -1.33 26,842 50,577 -454
Apr14 130829 109.00 109.46 107.58 108.26 -1.32 9,361 47,873 -636
May14 130829 108.10 108.48 106.68 107.33 -1.31 9,194 24,158 +770
Jun14 130829 107.29 107.70 105.87 106.47 -1.31 47,319 101,361 -4,151
Jul14 130829 106.50 106.50 105.75 105.75 -1.30 2,889 21,844 +347
Aug14 130829 105.95 105.95 105.00 105.00 -1.29 3,811 25,873 +1,404
Sep14 130829 105.10 105.10 104.19 104.19 -1.29 4,913 28,684 +889
Oct14 130829 103.49 103.49 103.49 103.49 -1.27 1,509 23,419 -90
Nov14 130829 102.86 102.86 102.86 102.86 -1.25 1,171 13,982 -96
Total Volume and Open Interest 918,278 1,528,597 +11,641
Gas Oil(ICE)
Sep13 130829 972.50 985.75 966.75 978.75 +8.75 41,070 107,915 -1,473
Oct13 130829 975.00 985.50 966.50 978.25 +7.25 88,003 158,281 +4,066
Nov13 130829 970.00 980.25 961.75 973.50 +6.00 36,595 75,936 +790
Dec13 130829 964.50 972.75 954.75 966.25 +5.00 49,653 86,043 +1,327
Jan14 130829 958.00 967.00 953.75 961.00 +4.25 12,353 43,262 +1,332
Feb14 130829 951.50 959.50 947.50 954.25 +3.50 9,115 32,222 -959
Mar14 130829 944.00 951.00 939.25 946.50 +3.00 9,267 26,974 +1,201
Apr14 130829 936.75 940.75 932.25 938.50 +2.25 3,691 14,894 +500
May14 130829 929.00 932.25 924.00 930.00 +1.50 2,794 12,677 +459
Jun14 130829 923.75 926.00 913.75 922.50 +1.00 11,706 40,815 +2,067
Total Volume and Open Interest 280,236 665,060 +11,675
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130829 2.509 2.521 2.445 2.465 -0.031 187 466 -114
Oct13 130829 2.070 2.073 2.017 2.023 -0.043 374 1,699 -41
Nov13 130829 1.868 1.870 1.825 1.833 -0.036 244 1,476 +19
Dec13 130829 1.783 1.783 1.745 1.754 -0.025 197 1,797 -32
Jan14 130829 1.742 1.742 1.713 1.718 -0.028 64 880 +20
Feb14 130829 1.720 1.720 1.720 1.720 -0.028 39 323 +26
Mar14 130829 1.725 1.725 1.725 1.725 -0.033 11 271 -5
Total Volume and Open Interest 1,116 7,118 -127
WTI Crude Oil(ICE)
Oct13 130829 109.31 110.06 107.73 108.80 -1.30 58,920 85,566 +1,676
Nov13 130829 108.72 109.33 107.11 108.15 -1.22 27,131 45,271 +2,950
Dec13 130829 107.30 107.77 105.68 106.60 -1.24 38,655 136,836 +9
Jan14 130829 105.75 106.12 104.06 104.95 -1.23 9,472 24,676 +1,088
Feb14 130829 103.62 104.49 103.01 103.37 -1.23 4,144 9,641 -23
Mar14 130829 102.53 103.03 101.67 101.90 -1.25 7,742 27,888 -34
Apr14 130829 101.20 101.64 100.51 100.51 -1.25 1,770 10,639 +3
May14 130829 99.55 100.45 99.32 99.32 -1.25 1,425 5,437 -50
Jun14 130829 98.50 99.39 97.90 98.23 -1.24 11,229 49,131 +619
Jul14 130829 97.16 97.16 97.16 97.16 -1.22 948 5,698 +39
Aug14 130829 96.24 96.24 96.24 96.24 -1.18 432 3,919 +103
Sep14 130829 95.47 95.47 95.47 95.47 -1.15 618 11,007 -20
Oct14 130829 94.74 94.74 94.74 94.74 -1.13 87 5,689 +13
Nov14 130829 94.03 94.03 94.03 94.03 -1.11 157 10,532 +15
Dec14 130829 93.80 94.44 93.11 93.36 -1.08 10,561 85,921 +390
Jan15 130829 92.58 92.58 92.58 92.58 -1.05 21 7,233 +0
Total Volume and Open Interest 178,116 614,612 +7,838
US Dollar Index(ICE)
Sep13 130829 81.500 82.270 81.420 82.003 +0.538 34,093 71,493 +1,597
Dec13 130829 81.785 82.360 81.700 82.243 +0.528 595 2,434 +248
Mar14 130829 82.480 82.480 82.480 82.480 +0.518 0 2 +0
Total Volume and Open Interest 34,688 73,930 +1,845
Australian Dollar(CME)
Sep13 130829 89.33 89.70 89.07 89.24 -0.08 106,170 184,279 +2,780
Dec13 130829 88.78 89.17 88.56 88.72 -0.08 1,536 2,305 +235
Mar14 130829 88.23 88.31 88.23 88.23 -0.08 3 77 +0
Total Volume and Open Interest 107,709 186,664 +3,015
British Pound(CME)
Sep13 130829 155.26 155.46 154.80 154.96 -0.29 105,343 146,426 +330
Dec13 130829 155.10 155.37 154.71 154.86 -0.29 588 1,953 +42
Mar14 130829 154.78 155.07 154.78 154.78 -0.29 3 615 +0
Total Volume and Open Interest 105,934 149,328 +372
Canadian Dollar(CME)
Sep13 130829 95.30 95.37 94.81 94.92 -0.43 49,463 123,440 +1,918
Dec13 130829 95.09 95.17 94.60 94.71 -0.44 1,177 8,560 +316
Mar14 130829 94.85 94.94 94.50 94.50 -0.44 17 927 +6
Jun14 130829 94.31 94.72 94.30 94.30 -0.42 1 350 +1
Total Volume and Open Interest 50,658 133,392 +2,241
Japanese Yen(CME)
Sep13 130829 102.36 102.62 101.50 101.78 -0.59 162,809 171,802 -180
Dec13 130829 102.43 102.64 101.57 101.83 -0.59 1,362 3,567 +826
Mar14 130829 102.67 102.67 101.91 101.91 -0.59 3 174 +3
Total Volume and Open Interest 164,174 175,588 +649
Swiss Franc(CME)
Sep13 130829 108.49 108.52 107.27 107.44 -1.08 34,466 41,349 +1,523
Dec13 130829 108.55 108.60 107.38 107.53 -1.07 246 326 +93
Mar14 130829 107.64 108.72 107.64 107.64 -1.08 0 4 +0
Total Volume and Open Interest 34,712 41,682 +1,616
EuroFX(CME)
Sep13 130829 133.44 133.44 132.19 132.43 -0.96 206,068 242,074 -1,248
Dec13 130829 133.46 133.48 132.25 132.48 -0.96 2,540 6,467 +273
Mar14 130829 132.80 133.48 132.44 132.52 -0.96 2 97 +2
Total Volume and Open Interest 208,610 248,672 -973
Mexican Peso(CME)
Sep13 130829 749.50 753.50 745.75 748.00 -2.75 45,473 104,983 -2,591
Oct13 130829 746.00 748.75 746.00 746.00 -2.75      
Total Volume and Open Interest 45,573 109,461 -2,556
Brazilian Real(CME)
Sep13 130829 427.40 427.40 419.80 421.20 -6.70 4,864 5,341 -3,665
Oct13 130829 419.85 422.95 417.40 418.50 -6.75 250 306 +95
Nov13 130829 418.20 418.20 414.50 415.55 -7.00 75 9,696 +63
Dec13 130829 420.00 420.00 412.95 412.95 -6.85 4,300 5,005 +4,189
Total Volume and Open Interest 9,489 26,942 +682
30-Year T-Bonds(CBOT)
Sep13 130829 132~230 133~080 130~310 133~040 +0~210 506,779 399,649 -86,704
Dec13 130829 131~100 131~270 130~130 131~220 +0~200 228,863 287,008 +126,314
Mar14 130829 131~200 131~200 131~200 131~200 +0~200      
Total Volume and Open Interest 735,642 686,657 +39,610
10-Year T-Notes(CBOT)
Sep13 130829 125~120 125~180 124~270 125~160 +0~075 1,923,633 1,476,295 -444,509
Dec13 130829 124~070 124~140 123~200 124~120 +0~090 833,107 785,312 +416,143
Mar14 130829 124~120 124~120 124~030 124~120 +0~090 1 1 +1
Total Volume and Open Interest 2,756,741 2,261,608 -28,365
5-Year T-Notes(CBOT)
Sep13 130829 120~174 120~204 120~080 120~192 +0~036 1,119,225 855,442 -291,839
Dec13 130829 119~202 119~236 119~104 119~220 +0~036 566,030 795,426 +259,263
Total Volume and Open Interest 1,685,255 1,650,868 -32,576
2 Year T-Notes(CBOT)
Sep13 130829 110~012 110~014 110~002 110~012 +0~002 437,689 484,678 -189,185
Dec13 130829 109~270 109~272 109~260 109~266 unch 322,557 406,989 +176,983
Mar14 130829 109~266 109~266 109~266 109~266 unch      
Total Volume and Open Interest 760,246 891,667 -12,202
Eurodollars(CME)
Sep13 130829 99.735 99.738 99.732 99.732 unch 106,859 734,822 -13,438
Dec13 130829 99.695 99.700 99.685 99.695 +0.005 92,809 841,179 -8,905
Mar14 130829 99.625 99.635 99.615 99.630 +0.005 88,519 797,046 -3,244
Jun14 130829 99.540 99.550 99.530 99.545 +0.005 98,769 840,807 -1,516
Sep14 130829 99.430 99.440 99.415 99.435 +0.005 127,681 759,551 -7,844
Dec14 130829 99.300 99.310 99.275 99.300 unch 136,142 798,095 -6,538
Mar15 130829 99.135 99.140 99.100 99.130 unch 146,542 564,379 -7,037
Jun15 130829 98.920 98.930 98.875 98.920 +0.005 137,959 830,594 +8,623
Sep15 130829 98.660 98.675 98.610 98.665 +0.010 135,490 566,618 -12,141
Dec15 130829 98.370 98.390 98.310 98.380 +0.020 138,576 626,582 +199
Mar16 130829 98.065 98.100 98.000 98.085 +0.030 88,298 407,541 -1,620
Jun16 130829 97.785 97.810 97.700 97.795 +0.030 77,987 326,604 -1,799
Sep16 130829 97.505 97.530 97.415 97.520 +0.030 64,018 250,020 -3,325
Dec16 130829 97.240 97.275 97.155 97.265 +0.025 63,334 234,612 +1,004
Mar17 130829 97.035 97.060 96.935 97.045 +0.020 36,792 217,927 +2,165
Jun17 130829 96.820 96.855 96.720 96.835 +0.020 29,693 159,659 -1,137
Sep17 130829 96.630 96.670 96.530 96.650 +0.020 24,179 168,006 +1
Dec17 130829 96.445 96.480 96.340 96.460 +0.020 20,305 132,325 +364
Total Volume and Open Interest 1,651,897 9,513,056 -56,476
Ultra T-Bond(CBOT)
Sep13 130829 141~22 142~29 140~23 142~18 +1~04 197,899 201,141 -98,371
Dec13 130829 140~03 141~14 139~07 141~03 +1~04 143,501 199,227 +101,619
Mar14 130829 141~03 141~03 141~03 141~03 +1~04      
Total Volume and Open Interest 341,400 400,368 +3,248
30 Day Federal Funds(CBOT)
Aug13 130829 99.915 99.918 99.915 99.915 unch 117 39,855 -93
Sep13 130829 99.910 99.920 99.910 99.910 unch 160 34,251 +17
Oct13 130829 99.900 99.905 99.895 99.900 +0.005 396 16,345 +217
Nov13 130829 99.885 99.895 99.885 99.890 +0.005 1,628 18,926 +706
Dec13 130829 99.885 99.890 99.880 99.885 unch 523 22,433 -68
Jan14 130829 99.875 99.880 99.875 99.875 unch 633 21,541 -5
Total Volume and Open Interest 12,137 303,473 +1,106
3-Mth Euro-Yen(CME)
Sep13 130829 99.770 99.770 99.770 99.770 unch      
Dec13 130829 99.770 99.770 99.770 99.770 unch      
Mar14 130829 99.755 99.755 99.755 99.755 unch      
Jun14 130829 99.755 99.755 99.755 99.755 unch      
Sep14 130829 99.760 99.760 99.760 99.760 unch      
Dec14 130829 99.755 99.755 99.755 99.755 unch      
Mar15 130829 99.635 99.635 99.635 99.635 unch      
Jun15 130829 99.495 99.495 99.495 99.495 unch      
Sep15 130829 99.355 99.355 99.355 99.355 unch      
Dec15 130829 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130829 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130829 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130829 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130829 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130829 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130829 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130829 99.64 99.64 99.64 99.64 unch      
Jun15 130829 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130829 144.34 144.46 144.29 144.39 +0.05      
Dec13 130829 143.30 143.49 143.20 143.43 +0.07 81 124 +70
Mar14 130829 142.86 142.86 142.86 142.86 +0.07      
Total Volume and Open Interest 81 124 +70
Euro-Bund(EUREX)
Sep13 130829 140.28 140.83 140.06 140.60 +0.30 667,325 988,659 -37,485
Dec13 130829 138.31 138.84 138.09 138.61 +0.28 34,370 41,924 +7,450
Mar14 130829 139.40 139.40 139.40 139.40 +0.30      
Total Volume and Open Interest 701,695 1,030,583 -30,035
Euro-Bobl(EUREX)
Sep13 130829 124.88 125.14 124.77 125.04 +0.13 380,206 898,658 -19,971
Dec13 130829 123.10 123.38 123.07 123.30 +0.12 10,812 89,118 +5,182
Mar14 130829 123.30 123.30 123.30 123.30 +0.12      
Total Volume and Open Interest 391,018 987,776 -14,789
3-Mth Euribor(EUREX)
Sep13 130829 99.770 99.770 99.765 99.765 unch 4 8,872 +0
Dec13 130829 99.710 99.710 99.705 99.705 +0.005 0 1,878 +0
Mar14 130829 99.625 99.630 99.625 99.630 +0.010 0 1,075 +0
Total Volume and Open Interest 432 31,639 +8
Long Gilt(LIFFE)
Sep13 130829 110~01 110~17 109~10 110~11 +0~10 250,720 140,102 -126,084
Dec13 130829 109~01 109~19 108~26 109~13 +0~10 204,151 284,255 +181,787
Total Volume and Open Interest 454,871 424,357 +55,703
3-Mth Short Sterling(LIFFE)
Sep13 130829 99.49 99.49 99.48 99.48 unch 27,678 268,859 -1,558
Dec13 130829 99.46 99.46 99.45 99.45 unch 64,336 381,001 -352
Mar14 130829 99.40 99.41 99.39 99.39 +0.00 85,786 370,288 +3,641
Jun14 130829 99.32 99.34 99.31 99.32 +0.01 139,457 334,502 +3,302
Sep14 130829 99.24 99.26 99.22 99.23 +0.01 135,257 307,248 -5,789
Dec14 130829 99.13 99.16 99.12 99.13 +0.01 164,124 338,360 -427
Total Volume and Open Interest 1,165,112 2,966,638 -16,575
3-Mth Euribor(LIFFE)
Sep13 130829 99.760 99.770 99.760 99.765 unch 16,397 442,142 -8,240
Dec13 130829 99.700 99.710 99.695 99.705 +0.005 63,769 589,976 -3,817
Mar14 130829 99.620 99.640 99.615 99.630 +0.010 63,495 412,588 -1,847
Total Volume and Open Interest 639,560 3,904,037 -47,265
3-Mth Aus T-Bills(SFE)
Sep13 130829 97.43 97.44 97.43 97.44 unch 19,161 140,263 -1,284
Dec13 130829 97.53 97.55 97.52 97.54 unch 20,283 227,764 +2,658
Mar14 130829 97.55 97.56 97.53 97.55 unch 18,353 196,504 +2,167
Jun14 130829 97.46 97.48 97.44 97.46 -0.01 11,264 131,066 +3,087
Sep14 130829 97.29 97.31 97.27 97.30 unch 4,703 88,699 +129
Dec14 130829 97.07 97.10 97.07 97.09 unch 3,492 79,012 +536
Mar15 130829 96.86 96.88 96.84 96.86 -0.02 2,041 52,709 -557
Jun15 130829 96.66 96.67 96.65 96.66 -0.01 965 19,729 +263
Sep15 130829 96.45 96.46 96.45 96.45 -0.02 100 1,318 +100
Dec15 130829 96.27 96.27 96.27 96.27 unch 50 1,106 +50
Total Volume and Open Interest 80,462 939,185 +7,199
10-Year Aus T-Bonds(SFE)
Sep13 130829 96.09 96.12 96.05 96.09 -0.01 81,271 522,310 +12,608
Dec13 130829 95.99 96.09 95.99 96.09 -0.01 7 7 +7
Total Volume and Open Interest 81,278 522,317 +12,615
3-Year Aus T-Bonds(SFE)
Sep13 130829 97.23 97.26 97.20 97.23 -0.01 139,145 606,646 -28,873
Dec13 130829 97.05 97.23 97.04 97.23 -0.01 7 7 +7
Total Volume and Open Interest 139,152 606,653 -28,866
Gold(CMX)
Oct13 130829 1416.8 1417.8 1402.3 1412.6 -5.9 8,735 27,806 +1,275
Dec13 130829 1418.2 1418.6 1402.1 1412.9 -5.9 160,392 227,704 -120
Feb14 130829 1415.0 1416.5 1403.0 1413.7 -5.9 2,760 32,924 +786
Apr14 130829 1418.9 1419.2 1404.1 1414.6 -5.9 575 19,903 +216
Jun14 130829 1411.6 1415.7 1407.4 1415.7 -5.8 902 18,303 +349
Aug14 130829 1417.0 1417.0 1417.0 1417.0 -5.9 534 7,313 +325
Oct14 130829 1418.5 1418.5 1418.5 1418.5 -5.9 1 1,761 +0
Dec14 130829 1416.1 1420.1 1416.1 1420.1 -6.0 190 14,668 -1
Feb15 130829 1421.7 1421.7 1421.7 1421.7 -6.0 0 986 +0
Apr15 130829 1423.5 1423.5 1423.5 1423.5 -6.0      
Jun15 130829 1425.5 1425.5 1425.5 1425.5 -6.0 12 8,500 -8
Total Volume and Open Interest 176,268 384,102 +2,647
Silver(CMX)
Sep13 130829 2433.0 2441.5 2366.0 2409.0 -30.1 81,229 18,230 -10,874
Dec13 130829 2438.0 2448.5 2370.0 2414.0 -29.9 43,120 73,206 +7,821
Mar14 130829 2421.0 2445.0 2375.0 2418.6 -29.9 2,044 7,468 +341
May14 130829 2404.5 2422.5 2404.5 2421.2 -29.9 341 3,589 +144
Jul14 130829 2408.5 2424.0 2408.5 2423.6 -29.9 168 3,155 +68
Sep14 130829 2427.0 2427.0 2426.1 2426.1 -29.9 10 1,748 +10
Dec14 130829 2436.0 2436.0 2402.5 2430.6 -30.0 215 6,287 +65
Total Volume and Open Interest 127,792 122,271 -2,378
Platinum(NYMEX)
Oct13 130829 1538.9 1541.4 1518.8 1522.4 -17.7 11,787 59,563 -338
Jan14 130829 1538.0 1538.0 1523.5 1525.6 -17.5 317 7,243 +164
Apr14 130829 1527.6 1527.6 1527.6 1527.6 -17.5 2 180 +2
Jul14 130829 1528.1 1528.1 1528.1 1528.1 -17.5 0 6 +0
Total Volume and Open Interest 12,106 66,996 -172
Palladium(NYMEX)
Sep13 130829 744.45 744.45 735.85 737.75 -8.30 11,735 6,397 -7,625
Dec13 130829 747.45 747.80 737.70 740.10 -8.15 10,346 30,739 +7,505
Mar14 130829 744.70 744.70 740.00 741.35 -8.15 261 547 +261
Total Volume and Open Interest 22,349 37,753 +147
Copper(CMX)
Sep13 130829 330.40 331.45 323.35 324.40 -5.75 52,289 16,658 -6,037
Dec13 130829 331.40 332.45 325.35 326.05 -5.05 33,450 105,429 +3,007
Mar14 130829 332.00 332.80 326.70 327.25 -4.95 725 19,109 +88
May14 130829 332.80 332.80 328.10 328.20 -4.85 149 2,080 -68
Jul14 130829 329.50 329.50 329.05 329.10 -4.85 76 1,648 +55
Total Volume and Open Interest 87,596 156,847 -3,129
DJIA Index(CBOT)
Sep13 130829 14800 14890 14795 14834 +28 239 15,227 +110
Dec13 130829 14753 14753 14726 14753 +27 13 22 +8
Mar14 130829 14658 14658 14631 14658 +27      
Jun14 130829 14589 14589 14562 14589 +27      
Total Volume and Open Interest 252 15,249 +118
E-mini DJIA Index(CBOT)
Sep13 130829 14795 14901 14782 14834 +28 176,682 102,339 -2,037
Dec13 130829 14720 14819 14719 14753 +27 135 707 +18
Mar14 130829 14658 14658 14658 14658 +27 0 18 +0
Jun14 130829 14589 14589 14589 14589 +27 0 1 +0
Total Volume and Open Interest 176,817 103,065 -2,019
S & P 500(CME)
Sep13 130829 1631.00 1644.50 1629.00 1636.70 +4.50 13,315 176,362 +3,746
Dec13 130829 1623.00 1637.00 1623.00 1630.00 +4.50 1,150 5,006 -121
Mar14 130829 1623.40 1629.90 1616.90 1623.40 +4.50 0 26 +0
Jun14 130829 1616.90 1623.40 1610.40 1616.90 +4.50      
Total Volume and Open Interest 14,465 181,394 +3,625
S & P 500 E-Mini(Globex)
Sep13 130829 1630.50 1644.75 1627.75 1636.75 +4.50 2,249,547 2,919,217 +31,514
Dec13 130829 1624.25 1638.25 1621.50 1630.00 +4.50 14,505 74,846 +4,600
Total Volume and Open Interest 2,264,171 2,996,973 +36,183
NASDAQ 100(CME)
Sep13 130829 3068.00 3109.00 3064.50 3089.50 +21.20 1,110 10,113 +72
Dec13 130829 3102.00 3102.00 3082.50 3082.50 +21.20 0 87 +0
Mar14 130829 3076.30 3076.30 3055.00 3076.30 +21.30      
Total Volume and Open Interest 1,110 10,200 +72
NASDAQ 100 E-Mini(Globex)
Sep13 130829 3068.30 3109.00 3064.00 3089.50 +21.20 360,118 362,659 -13,600
Dec13 130829 3060.50 3101.30 3058.00 3082.50 +21.20 721 5,448 +615
Total Volume and Open Interest 360,842 368,216 -12,985
S & P Midcap 400(CME)
Sep13 130829 1199.40 1205.00 1192.00 1199.40 +5.60 5 1,425 +0
Dec13 130829 1197.40 1197.40 1192.00 1197.40 +5.40      
Mar14 130829 1195.40 1195.40 1190.00 1195.40 +5.40      
Total Volume and Open Interest 5 1,425 +0
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130829 16.90 17.50 16.75 17.35 unch 98,766 175,671 -5,233
Oct13 130829 17.60 18.05 17.45 17.95 unch 58,652 79,237 +8,576
Nov13 130829 18.20 18.57 18.00 18.45 +0.05 31,615 40,615 +285
Total Volume and Open Interest 234,826 386,270 +5,941
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130829 13395 13635 13375 13530 +150 15,175 52,777 -251
Dec13 130829 13520 13695 13430 13580 +150 89 1,000 +26
Total Volume and Open Interest 15,264 53,779 -225
Nikkei 225(SGX)
Sep13 130829 13370 13480 13290 13465 +105 62,846 240,925 +2,288
Dec13 130829 13380 13405 13320 13405 +110 1,567 33,156 +217
Mar14 130829 13385 13385 13385 13385 +105 0 27 +0
Total Volume and Open Interest 64,439 308,018 +2,518
CAC 40(EURONEXT)
Sep13 130829 3952.0 3987.0 3950.5 3987.0 +25.5 94,210 339,880 +22,179
Oct13 130829 3973.0 3982.5 3947.5 3982.5 +26.0 898 27,895 +93
Nov13 130829 3976.0 3976.0 3976.0 3976.0 +26.5      
Total Volume and Open Interest 95,129 367,923 +22,161
Hang Seng Index(HKFE)
Aug13 130829 21530 21696 21530 21619 +109 111,728 57,287 -26,412
Sep13 130829 21440 21590 21413 21560 +171 54,618 76,086 +27,353
Total Volume and Open Interest 168,241 139,284 +1,882
DAX(EUREX)
Sep13 130829 8150.5 8199.5 8131.0 8191.0 +31.5 139,978 173,227 -3,400
Dec13 130829 8154.5 8202.0 8148.0 8197.0 +32.0 641 4,478 -30
Mar14 130829 8210.0 8210.5 8179.0 8209.0 +31.5 23 636 +3
Total Volume and Open Interest 140,642 178,341 -3,427
FT-SE 100(EURONEXT)
Sep13 130829 6414.00 6499.00 6408.00 6485.50 +61.50 75,430 635,523 -3,335
Dec13 130829 6408.00 6469.00 6408.00 6457.50 +61.50 57 7,026 +107
Mar14 130829 6392.00 6408.00 6385.50 6408.00 +61.50 5 174 -1
Total Volume and Open Interest 75,492 642,723 -3,229
SPI 200(SFE)
Sep13 130829 5067.0 5088.0 5042.0 5076.0 +8.0 29,586 299,793 +7,523
Dec13 130829 5067.0 5076.0 5052.0 5076.0 +7.0 196 4,153 +30
Mar14 130829 5037.0 5037.0 5037.0 5037.0 +8.0 0 3,120 -18
Total Volume and Open Interest 29,804 308,284 +7,511
FTSE MIB(ISE)
Sep13 130829 16820.00 16925.00 16740.00 16904.00 +150.00 25,927 46,104 -1,312
Dec13 130829 16750.00 16820.00 16655.00 16812.00 +150.00 96 573 -22
Mar14 130829 16670.00 16824.00 16670.00 16824.00 +150.00 5 4 +0
Total Volume and Open Interest 26,028 46,681 -1,334
KOSPI 200(KFE)
Sep13 130829 245.60 250.35 245.05 249.80 +4.15 219,967 127,014 +5,452
Dec13 130829 247.05 251.90 246.80 251.20 +4.05 491 8,841 +1,077
Mar14 130829 248.05 248.05 248.05 248.05 +1.80 0 500 +0
Total Volume and Open Interest 220,460 136,601 +6,530
GSCI(CME)
Sep13 130829 666.25 668.50 664.00 664.00 -5.00 422 9,739 +250
Oct13 130829 663.75 664.25 661.50 661.50 -5.00 80 268 +29
Nov13 130829 657.00 662.25 657.00 657.00 -5.00 0 38 +0
Total Volume and Open Interest 502 10,045 +279
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!!!