Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130830 1434.50 1434.50 1414.25 1424.00 -6.00 12,481 10,168 -3,064
Nov13 130830 1370.50 1370.50 1346.00 1357.50 -11.00 126,818 349,567 +7,689
Jan14 130830 1366.50 1366.50 1343.50 1354.75 -10.00 25,947 75,462 +3,420
Mar14 130830 1339.75 1339.75 1319.25 1334.25 -4.50 11,846 46,964 +1,356
May14 130830 1309.00 1318.75 1292.00 1311.75 +2.75 13,453 55,583 +585
Jul14 130830 1304.50 1315.75 1288.00 1307.75 +4.00 7,193 25,032 -166
Aug14 130830 1287.00 1290.75 1278.50 1290.75 +5.00 17 267 -4
Sep14 130830 1251.75 1251.75 1235.50 1246.00 +0.75 20 134 +10
Nov14 130830 1213.50 1219.50 1198.50 1213.25 -0.25 1,392 18,058 +353
Jan15 130830 1217.00 1217.00 1217.00 1217.00 unch 1 92 +0
Mar15 130830 1212.25 1212.25 1212.25 1212.25 unch 0 10 +0
May15 130830 1205.75 1205.75 1205.75 1205.75 unch 0 9 +0
Jul15 130830 1207.50 1207.50 1207.50 1207.50 unch 0 37 +0
Aug15 130830 1201.50 1201.50 1201.50 1201.50 unch 0 1 +0
Total Volume and Open Interest 199,173 581,804 +10,181
Soybean Meal(CBOT)
Sep13 130830 468.50 470.00 463.00 468.20 +0.80 18,518 11,151 -3,760
Oct13 130830 432.80 433.30 425.80 428.40 -5.50 13,589 32,821 +1,010
Dec13 130830 429.10 430.00 421.90 423.70 -6.40 39,130 163,836 +2,135
Jan14 130830 427.10 427.30 419.90 422.00 -5.70 4,648 19,768 -225
Mar14 130830 415.30 416.00 409.50 413.50 -2.50 4,755 23,311 +488
May14 130830 402.30 405.00 395.50 401.80 -0.10 3,404 12,471 -34
Jul14 130830 398.60 402.30 393.00 400.10 +1.50 1,466 6,588 -56
Aug14 130830 390.00 392.30 388.60 392.30 +0.20 54 733 +13
Sep14 130830 379.00 381.40 378.70 381.40 +1.50 119 731 +77
Oct14 130830 363.20 365.50 359.00 363.70 +0.50 46 465 +14
Total Volume and Open Interest 85,837 274,059 -388
Soybean Oil(CBOT)
Sep13 130830 44.00 44.00 43.31 43.89 +0.11 21,988 11,077 -4,300
Oct13 130830 44.00 44.05 43.39 43.97 +0.07 17,190 37,064 +2,342
Dec13 130830 44.36 44.37 43.68 44.29 +0.09 48,278 160,599 -197
Jan14 130830 44.39 44.51 43.82 44.44 +0.11 4,642 33,579 +116
Mar14 130830 44.58 44.74 44.01 44.68 +0.14 4,843 18,649 +285
May14 130830 44.73 45.00 44.21 44.93 +0.18 3,565 11,640 -40
Jul14 130830 44.99 45.23 44.47 45.17 +0.19 1,623 10,319 +169
Aug14 130830 44.86 45.24 44.71 45.24 +0.19 121 1,940 +25
Sep14 130830 44.85 45.26 44.62 45.24 +0.16 124 1,465 +32
Oct14 130830 44.73 45.15 44.38 45.04 +0.19 55 845 +12
Total Volume and Open Interest 102,639 292,257 -1,540
Canola(WCE)
Nov13 130830 526.1 526.1 518.0 522.3 -3.8 17,411 127,533 -277
Jan14 130830 532.0 532.0 524.7 527.7 -4.4 3,137 23,670 +411
Mar14 130830 531.9 534.4 530.1 532.5 -4.5 1,896 15,594 +863
May14 130830 540.6 540.6 535.0 536.5 -4.5 560 2,159 +121
Jul14 130830 537.7 539.8 537.7 539.0 -4.8 141 1,245 +15
Total Volume and Open Interest 23,159 170,649 +1,147
Corn(CBOT)
Sep13 130830 496.75 499.50 487.75 495.00 -2.25 62,695 53,753 -15,322
Dec13 130830 480.25 484.00 476.25 482.00 +0.50 135,514 695,445 +2,524
Mar14 130830 493.00 496.75 489.00 494.50 +0.25 16,918 139,329 +733
May14 130830 500.75 504.75 496.75 502.50 +0.50 3,939 36,627 +527
Jul14 130830 506.25 510.50 502.25 508.75 +1.25 3,681 48,783 +116
Sep14 130830 509.00 513.00 505.25 512.00 +1.50 395 10,333 +119
Dec14 130830 514.00 517.75 509.50 516.50 +1.25 3,455 85,104 -566
Mar15 130830 520.25 526.00 518.50 525.00 +1.25 11 2,312 +2
May15 130830 529.50 529.50 527.75 529.50 +1.75 0 169 +0
Jul15 130830 532.25 532.25 530.50 532.25 +1.75 12 858 +9
Total Volume and Open Interest 226,720 1,078,379 -11,835
Wheat(CBOT)
Sep13 130830 641.25 647.75 639.25 643.25 +2.00 14,129 11,820 -6,568
Dec13 130830 654.25 658.75 650.25 654.00 -0.25 39,453 253,061 +773
Mar14 130830 665.75 670.00 661.75 665.50 -0.25 4,726 50,154 +529
May14 130830 672.75 676.50 669.00 672.75 -0.25 1,644 11,857 +434
Jul14 130830 666.50 670.75 664.25 666.50 +0.25 886 27,354 +201
Sep14 130830 673.75 678.75 673.00 676.25 +1.50 132 1,396 +35
Total Volume and Open Interest 61,102 364,820 -4,623
Wheat(KCBT)
Sep13 130830 701.75 703.00 698.00 700.75 -0.25 7,638 7,417 -2,627
Dec13 130830 703.75 705.75 700.00 703.50 +0.25 11,158 93,491 +2,153
Mar14 130830 711.00 712.75 707.25 711.00 +0.25 1,968 19,565 +107
May14 130830 715.00 717.50 712.00 715.75 +0.50 871 4,153 -60
Jul14 130830 705.00 710.50 701.25 707.75 +3.25 292 13,186 +129
Sep14 130830 714.75 717.50 713.00 715.75 +1.50 18 290 +1
Total Volume and Open Interest 21,980 138,390 -278
Wheat(MGE)
Sep13 130830 724.25 725.25 718.00 720.25 -4.00 3,471 2,886 -2,038
Dec13 130830 733.00 735.00 728.25 730.25 -2.75 4,938 21,159 +576
Mar14 130830 744.50 746.00 740.00 741.75 -2.50 909 5,357 +189
May14 130830 752.00 753.75 748.00 750.75 -2.50 125 1,874 +17
Jul14 130830 759.25 759.25 756.50 757.25 -1.50 428 1,209 +71
Total Volume and Open Interest 10,223 34,540 -1,174
Oats(CBOT)
Sep13 130830 393.25 394.75 383.25 391.50 -3.25 27 84 -29
Dec13 130830 345.00 347.50 338.00 340.50 -7.00 494 7,725 +43
Mar14 130830 347.50 348.75 340.00 341.75 -7.00 20 1,084 +14
May14 130830 344.25 350.25 344.25 344.25 -6.00 3 11 +0
Total Volume and Open Interest 544 8,909 +28
Rough Rice(CBOT)
Sep13 130830 16.02 16.02 15.65 15.81 +0.16 665 932 -420
Nov13 130830 15.73 15.76 15.64 15.75 +0.02 602 7,851 +160
Jan14 130830 15.88 15.92 15.85 15.92 +0.03 6 475 +0
Mar14 130830 16.15 16.15 16.08 16.15 +0.06 0 16 +0
Total Volume and Open Interest 1,273 9,276 -260
Live Cattle(CME)
Aug13 130830 123.550 123.750 122.500 122.700 -0.850 571 650 -434
Oct13 130830 126.980 127.230 126.600 126.800 -0.180 15,960 135,391 -2,036
Dec13 130830 130.285 130.550 130.150 130.485 +0.235 8,126 74,340 +1,145
Feb14 130830 131.800 132.000 131.575 131.650 -0.150 3,217 46,395 +176
Apr14 130830 132.850 133.000 132.575 132.735 -0.265 3,274 26,852 +371
Jun14 130830 127.150 127.250 126.785 127.135 -0.045 576 10,199 +249
Total Volume and Open Interest 31,752 295,083 -530
Feeder Cattle(CME)
Sep13 130830 156.535 157.485 156.535 156.935 +0.700 1,350 8,599 -208
Oct13 130830 158.000 159.235 158.000 158.950 +0.950 1,943 10,842 -203
Nov13 130830 158.500 159.785 158.500 159.735 +0.950 700 5,669 +120
Jan14 130830 158.000 158.800 158.000 158.600 +0.800 420 4,166 -22
Mar14 130830 157.500 157.850 157.075 157.825 +0.425 128 1,471 +26
Apr14 130830 158.000 158.300 157.950 158.250 +0.350 78 631 +42
May14 130830 157.985 158.500 157.985 158.350 +0.450 45 1,010 +13
Total Volume and Open Interest 5,091 34,922 -416
Lean Hogs(CME)
Oct13 130830 87.330 87.930 86.930 87.635 +0.305 13,905 117,403 -841
Dec13 130830 84.300 84.800 84.000 84.750 +0.450 6,236 82,205 +231
Feb14 130830 86.000 86.550 85.750 86.500 +0.420 3,546 47,115 +741
Apr14 130830 85.850 86.250 85.800 86.000 +0.100 808 30,390 +145
May14 130830 89.800 90.000 89.480 90.000 unch 4 1,846 +1
Jun14 130830 91.580 91.950 91.500 91.750 +0.020 275 16,457 +71
Jul14 130830 90.135 90.500 90.050 90.350 unch 56 4,727 +0
Aug14 130830 88.950 89.200 88.830 88.850 unch 6 1,717 +3
Total Volume and Open Interest 24,838 302,073 +353
Class III Milk(CME)
Aug13 130829 17.90 17.90 17.88 17.90 +0.01 13 3,503 -6
Sep13 130830 17.52 17.97 17.52 17.83 +0.21 361 4,694 +32
Oct13 130830 17.69 18.29 17.60 18.19 +0.48 233 3,824 -4
Nov13 130830 17.26 17.70 17.24 17.53 +0.22 57 3,276 +18
Dec13 130830 16.75 17.05 16.72 16.90 +0.18 39 2,889 +17
Total Volume and Open Interest 778 25,026 +76
Cocoa(ICE)
Sep13 130830 2454 2454 2400 2413 -43 11 391 -5
Dec13 130830 2476 2481 2406 2436 -43 11,831 103,319 +1,523
Mar14 130830 2484 2484 2415 2445 -41 3,490 49,255 +396
May14 130830 2484 2486 2422 2450 -41 1,816 20,310 +535
Jul14 130830 2478 2478 2427 2457 -39 590 6,114 -25
Sep14 130830 2461 2461 2461 2461 -39 315 6,476 +190
Dec14 130830 2464 2464 2464 2464 -40 156 1,998 +93
Total Volume and Open Interest 18,231 189,604 +2,726
Coffee "C"(ICE)
Sep13 130830 113.50 113.50 112.00 112.10 -1.05 23 193 -113
Dec13 130830 117.40 118.20 116.10 116.30 -1.35 8,349 103,368 -283
Mar14 130830 120.60 121.05 119.10 119.25 -1.35 1,771 22,976 +338
May14 130830 122.65 123.15 121.30 121.30 -1.35 484 8,121 +33
Jul14 130830 124.50 124.90 123.15 123.35 -1.25 152 5,675 +42
Sep14 130830 126.40 126.80 125.35 125.35 -1.15 111 2,432 +66
Total Volume and Open Interest 11,130 146,845 +163
Orange Juice(ICE)
Sep13 130830 138.20 138.20 136.45 136.95 -1.00 623 1,521 -330
Nov13 130830 138.20 138.55 136.75 137.35 -0.85 992 13,196 +323
Jan14 130830 137.70 137.95 137.45 137.95 -0.45 410 1,737 +5
Mar14 130830 138.55 138.55 138.55 138.55 -0.30 219 1,286 +32
May14 130830 138.80 138.80 138.80 138.80 -0.30 0 145 +0
Jul14 130830 138.80 138.80 138.80 138.80 -0.30 0 20 +0
Total Volume and Open Interest 2,244 17,905 +30
Sugar #11(ICE)
Oct13 130830 16.35 16.40 16.31 16.34 -0.03 48,031 438,642 -4,888
Mar14 130830 16.88 16.94 16.85 16.88 -0.01 24,122 251,050 +4,646
May14 130830 16.82 16.86 16.78 16.82 unch 10,266 57,671 +829
Jul14 130830 16.73 16.80 16.72 16.76 +0.01 6,752 82,910 +1,288
Oct14 130830 17.01 17.05 16.99 17.02 +0.02 2,515 46,839 +796
Mar15 130830 17.48 17.51 17.47 17.50 +0.02 384 17,736 -146
May15 130830 17.44 17.46 17.43 17.45 +0.01 288 4,046 +33
Jul15 130830 17.41 17.42 17.40 17.42 +0.01 131 3,787 +111
Total Volume and Open Interest 92,814 912,221 +2,853
London Cocoa(LCE)
Sep13 130830 1641 1646 1612 1639 -9 2,095 32,081 -204
Dec13 130830 1641 1647 1611 1634 -13 7,162 81,109 +3,690
Mar14 130830 1626 1631 1599 1620 -12 1,921 73,836 +908
May14 130830 1628 1634 1601 1622 -13 1,069 19,979 +504
Jul14 130830 1631 1636 1602 1622 -15 149 9,011 +47
Sep14 130830 1619 1619 1619 1619 -16 5 5,030 +167
Dec14 130830 1625 1625 1617 1617 -16 0 2,557 +60
Total Volume and Open Interest 12,401 224,415 +5,172
London Sugar(LCE)
Oct13 130830 476.10 479.00 474.10 477.90 +1.20 5,232 27,931 -1,124
Dec13 130830 471.40 473.20 470.20 472.40 +0.70 3,627 13,295 +518
Mar14 130830 469.00 469.70 467.80 469.10 -0.20 1,922 12,501 +967
May14 130830 471.00 471.20 469.50 470.50 -0.80 1,033 5,794 -9
Aug14 130830 471.00 471.00 468.50 469.40 -1.40 863 3,255 +1
Total Volume and Open Interest 13,268 65,371 +354
Cotton(ICE)
Oct13 130830 83.50 83.88 83.01 83.70 +0.10 5 151 +1
Dec13 130830 83.43 84.54 82.43 83.49 +0.25 11,932 135,813 -1,870
Mar14 130830 82.37 83.74 81.79 82.74 +0.43 3,169 35,067 +640
May14 130830 82.37 83.60 81.80 82.69 +0.41 444 4,277 +24
Jul14 130830 82.26 83.50 81.80 82.66 +0.41 156 4,537 +11
Oct14 130830 78.08 78.08 78.08 78.08 +0.10      
Total Volume and Open Interest 15,726 182,322 -1,204
Lumber(CME)
Sep13 130830 319.6 322.0 316.2 320.4 +4.3 210 1,290 -77
Nov13 130830 317.5 319.7 313.4 318.9 +4.8 382 3,708 +104
Jan14 130830 328.8 331.0 325.0 329.6 +1.6 11 133 +1
Mar14 130830 333.0 335.0 331.0 333.0 +1.0 2 53 -1
Total Volume and Open Interest 606 5,194 +28
Crude Oil(NYM)
Oct13 130830 108.17 108.75 106.75 107.65 -1.15 336,171 319,696 -9,204
Nov13 130830 107.43 108.14 106.20 107.08 -1.07 81,250 171,676 +2,163
Dec13 130830 105.99 106.71 104.79 105.71 -0.89 95,075 222,001 -1,247
Jan14 130830 104.34 105.10 103.22 104.17 -0.78 26,227 73,579 +309
Feb14 130830 102.30 103.48 101.69 102.71 -0.66 11,798 46,408 +508
Mar14 130830 100.88 102.12 100.88 101.34 -0.56 17,925 73,131 +559
Apr14 130830 100.28 100.45 99.68 100.04 -0.47 4,544 39,603 +337
May14 130830 98.81 99.35 98.80 98.94 -0.38 4,389 40,697 +462
Jun14 130830 96.92 98.64 96.92 97.94 -0.29 29,752 112,726 +372
Jul14 130830 97.11 97.33 96.95 96.95 -0.21 2,826 40,329 +210
Aug14 130830 96.25 96.68 95.56 96.10 -0.14 2,795 32,042 +692
Sep14 130830 95.22 95.93 95.21 95.39 -0.08 4,400 48,822 +81
Oct14 130830 95.08 95.08 94.57 94.70 -0.04 1,325 30,376 +237
Nov14 130830 94.04 94.04 94.04 94.04 +0.01 1,760 26,309 +157
Dec14 130830 92.50 94.00 92.16 93.40 +0.04 35,076 242,321 +2,972
Jan15 130830 92.50 92.90 92.50 92.65 +0.07 1,079 27,015 +102
Total Volume and Open Interest 669,695 1,854,724 -560
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 130830 108.125 108.725 106.500 107.650 -1.150 11,240 2,560 +108
Nov13 130830 107.425 108.100 106.000 107.075 -1.075 438 582 +76
Dec13 130830 106.000 106.550 104.650 105.700 -0.900 207 541 -51
Jan14 130830 103.750 104.500 103.750 104.175 -0.775 4 370 +0
Feb14 130830 102.700 102.700 102.700 102.700 -0.675 0 240 +0
Mar14 130830 101.350 101.350 101.350 101.350 -0.550 2 8 -2
Apr14 130830 100.050 100.050 100.050 100.050 -0.450 2 3 +0
May14 130830 98.950 98.950 98.950 98.950 -0.375      
Total Volume and Open Interest 11,899 4,442 +135
Heating Oil(NYM)
Sep13 130830 317.06 318.57 312.28 313.95 -4.54 19,804 10,479 -5,908
Oct13 130830 317.19 319.30 310.54 313.66 -5.17 46,633 83,352 -138
Nov13 130830 317.02 318.70 310.46 313.46 -4.90 13,849 42,249 -160
Dec13 130830 314.41 317.56 309.70 312.74 -4.58 16,718 49,155 -622
Jan14 130830 314.99 316.40 308.96 312.03 -4.28 9,811 26,990 +85
Feb14 130830 313.37 314.72 308.05 310.55 -3.95 6,020 10,214 +458
Mar14 130830 310.89 312.04 305.86 308.29 -3.60 5,071 11,930 +1,650
Apr14 130830 309.00 309.30 303.44 305.87 -3.23 3,212 12,530 +474
May14 130830 306.45 306.46 301.97 303.42 -2.93 1,347 3,486 +178
Jun14 130830 303.46 303.93 298.02 301.02 -2.61 5,118 18,679 +1,106
Jul14 130830 301.40 301.40 299.25 299.25 -2.39 954 1,825 +254
Aug14 130830 300.00 300.00 297.80 297.80 -2.14 750 969 +246
Sep14 130830 299.00 299.00 296.80 296.80 -1.97 578 724 +108
Oct14 130830 298.34 298.34 296.29 296.29 -1.71 534 567 +122
Total Volume and Open Interest 134,543 287,621 -654
Gasoline(NYMEX)
Sep13 130830 305.00 305.67 298.50 301.86 -4.78 26,647 10,121 -6,753
Oct13 130830 291.60 292.50 286.42 289.01 -4.05 46,370 109,339 +1,755
Nov13 130830 287.30 288.59 283.02 285.33 -3.37 20,785 59,171 +3,181
Dec13 130830 283.96 285.54 279.86 282.47 -2.94 17,322 39,252 +490
Jan14 130830 281.45 283.23 278.28 280.88 -2.79 9,079 21,669 -1,365
Feb14 130830 282.49 283.02 278.10 280.26 -2.69 3,640 8,088 +555
Mar14 130830 283.22 283.51 278.33 280.90 -2.54 2,796 11,516 +319
Apr14 130830 296.63 297.74 293.40 295.13 -2.47 1,412 6,561 +333
May14 130830 295.04 296.28 293.73 293.73 -2.33 964 2,774 -140
Jun14 130830 291.78 292.36 289.40 290.48 -2.12 896 3,297 +145
Total Volume and Open Interest 130,282 276,033 -1,256
e-miNY RBOB Gasoline(NYM)
Oct13 130830 289.00 289.01 289.00 289.00 -4.10      
Nov13 130830 285.30 285.33 285.30 285.30 -3.40 0 1 +0
Dec13 130830 282.50 282.50 282.47 282.50 -2.90      
Jan14 130830 280.90 280.90 280.88 280.90 -2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130830 3.624 3.653 3.566 3.581 -0.037 98,022 221,991 +6,535
Nov13 130830 3.730 3.757 3.670 3.684 -0.036 32,310 242,439 -1,711
Dec13 130830 3.884 3.912 3.827 3.841 -0.033 16,326 77,047 +45
Jan14 130830 3.980 3.985 3.915 3.926 -0.032 19,400 171,202 +590
Feb14 130830 3.970 3.994 3.916 3.928 -0.029 3,775 38,529 -152
Mar14 130830 3.923 3.932 3.882 3.895 -0.024 8,247 99,490 +1,696
Apr14 130830 3.869 3.876 3.819 3.832 -0.017 8,099 118,605 +725
May14 130830 3.891 3.891 3.849 3.853 -0.015 2,064 31,868 -171
Jun14 130830 3.918 3.930 3.876 3.882 -0.014 2,442 24,014 -339
Jul14 130830 3.925 3.941 3.903 3.915 -0.013 2,479 20,552 +526
Aug14 130830 3.958 3.958 3.918 3.932 -0.012 1,200 18,925 +507
Sep14 130830 3.945 3.945 3.924 3.931 -0.012 336 19,596 +21
Oct14 130830 3.978 3.978 3.940 3.953 -0.011 1,807 73,256 +686
Nov14 130830 4.060 4.060 4.027 4.031 -0.010 5,456 25,357 +152
Dec14 130830 4.205 4.210 4.175 4.188 -0.009 9,280 40,711 +146
Jan15 130830 4.290 4.291 4.260 4.271 -0.007 5,090 41,227 +973
Total Volume and Open Interest 216,951 1,331,802 +3,364
Brent Crude Oil(ICE)
Oct13 130830 114.20 115.53 113.63 114.01 -1.15 285,998 262,431 -5,301
Nov13 130830 112.64 113.79 112.00 112.32 -1.29 167,953 237,325 -183
Dec13 130830 111.41 112.45 110.67 110.99 -1.38 199,845 220,710 -1,467
Jan14 130830 110.43 111.31 109.59 109.89 -1.39 46,707 68,507 -3,018
Feb14 130830 108.96 110.25 108.60 108.90 -1.33 23,721 44,888 -762
Mar14 130830 108.09 109.32 107.72 108.02 -1.20 25,776 53,366 +2,789
Apr14 130830 107.13 108.44 106.89 107.22 -1.04 13,327 48,519 +646
May14 130830 106.21 107.55 106.09 106.46 -0.87 12,328 25,240 +1,082
Jun14 130830 105.26 106.88 105.26 105.77 -0.70 50,503 101,800 +439
Jul14 130830 105.17 105.17 105.17 105.17 -0.58 5,147 21,082 -762
Aug14 130830 104.52 104.52 104.52 104.52 -0.48 3,293 26,003 +130
Sep14 130830 104.40 104.40 103.82 103.82 -0.37 5,780 29,265 +581
Oct14 130830 103.21 103.21 103.21 103.21 -0.28 2,932 23,474 +55
Nov14 130830 102.66 102.66 102.66 102.66 -0.20 2,956 14,128 +146
Total Volume and Open Interest 922,258 1,526,782 -1,815
Gas Oil(ICE)
Sep13 130830 968.00 975.00 957.00 969.50 -9.25 51,034 97,701 -10,214
Oct13 130830 967.00 974.00 956.25 969.25 -9.00 108,093 164,600 +6,319
Nov13 130830 962.75 969.00 951.75 964.50 -9.00 52,398 77,576 +1,640
Dec13 130830 956.00 961.75 945.00 957.50 -8.75 58,934 88,303 +2,260
Jan14 130830 945.50 956.50 940.75 952.75 -8.25 17,071 41,431 -1,831
Feb14 130830 941.50 950.25 935.00 946.50 -7.75 9,446 31,561 -661
Mar14 130830 933.50 943.00 928.25 939.50 -7.00 11,559 26,036 -938
Apr14 130830 925.25 935.25 921.00 932.25 -6.25 3,692 15,047 +153
May14 130830 917.00 927.50 913.75 924.50 -5.50 3,236 12,586 -91
Jun14 130830 911.75 920.50 907.50 917.50 -5.00 14,155 42,802 +1,987
Total Volume and Open Interest 343,740 666,036 +976
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130830 2.465 2.465 2.385 2.393 -0.072 286 305 -161
Oct13 130830 2.010 2.010 1.975 1.981 -0.042 418 1,629 -70
Nov13 130830 1.820 1.825 1.798 1.803 -0.030 769 1,485 +9
Dec13 130830 1.765 1.765 1.725 1.729 -0.025 275 1,786 -11
Jan14 130830 1.719 1.719 1.690 1.697 -0.021 53 873 -7
Feb14 130830 1.696 1.699 1.696 1.699 -0.021 37 320 -3
Mar14 130830 1.712 1.723 1.712 1.718 -0.007 20 276 +5
Total Volume and Open Interest 1,860 6,882 -236
WTI Crude Oil(ICE)
Oct13 130830 107.37 108.76 106.92 107.65 -1.15 57,772 84,299 -1,267
Nov13 130830 106.60 108.13 106.37 107.08 -1.07 21,211 46,007 +736
Dec13 130830 105.46 106.69 105.05 105.71 -0.89 40,598 134,600 -2,236
Jan14 130830 103.98 104.87 103.69 104.17 -0.78 7,430 25,361 +685
Feb14 130830 102.75 103.06 102.37 102.71 -0.66 3,903 9,820 +179
Mar14 130830 101.55 101.99 100.93 101.34 -0.56 5,264 28,064 +176
Apr14 130830 99.95 100.37 99.65 100.04 -0.47 1,556 10,691 +52
May14 130830 99.29 99.29 98.58 98.94 -0.38 1,027 5,490 +53
Jun14 130830 98.04 98.65 97.62 97.94 -0.29 8,918 49,462 +331
Jul14 130830 97.16 97.20 96.95 96.95 -0.21 744 5,815 +117
Aug14 130830 96.10 96.10 96.10 96.10 -0.14 480 3,964 +45
Sep14 130830 95.39 95.39 95.39 95.39 -0.08 578 11,084 +77
Oct14 130830 94.70 94.70 94.70 94.70 -0.04 165 5,723 +34
Nov14 130830 94.04 94.04 94.04 94.04 +0.01 127 10,533 +1
Dec14 130830 92.83 93.99 92.83 93.40 +0.04 12,751 86,794 +873
Jan15 130830 92.65 92.65 92.65 92.65 +0.07 62 7,242 +9
Total Volume and Open Interest 165,487 614,832 +220
US Dollar Index(ICE)
Sep13 130830 82.025 82.325 81.930 82.143 +0.140 31,643 68,042 -3,451
Dec13 130830 82.280 82.570 82.185 82.390 +0.147 656 2,546 +112
Mar14 130830 82.628 82.628 82.628 82.628 +0.147 0 2 +0
Total Volume and Open Interest 32,299 70,591 -3,339
Australian Dollar(CME)
Sep13 130830 89.15 89.49 88.83 88.92 -0.32 89,108 184,935 +656
Dec13 130830 88.64 88.95 88.33 88.40 -0.32 1,976 2,441 +136
Mar14 130830 88.04 88.23 87.91 87.91 -0.32 23 90 +13
Total Volume and Open Interest 91,107 187,469 +805
British Pound(CME)
Sep13 130830 155.03 155.27 154.61 154.93 -0.03 128,563 146,536 +110
Dec13 130830 154.92 155.13 154.55 154.83 -0.03 2,405 2,116 +163
Mar14 130830 154.74 154.78 154.74 154.74 -0.04 3 615 +0
Total Volume and Open Interest 130,971 149,601 +273
Canadian Dollar(CME)
Sep13 130830 94.90 95.12 94.67 94.92 unch 51,276 123,600 +160
Dec13 130830 94.68 94.90 94.48 94.71 unch 899 8,648 +88
Mar14 130830 94.51 94.58 94.26 94.50 unch 65 925 -2
Jun14 130830 94.13 94.30 94.13 94.30 unch 0 350 +0
Total Volume and Open Interest 52,242 133,640 +248
Japanese Yen(CME)
Sep13 130830 101.72 102.17 101.54 101.88 +0.10 116,001 162,685 -9,117
Dec13 130830 101.77 102.15 101.60 101.93 +0.10 1,054 3,652 +85
Mar14 130830 102.03 102.09 101.91 102.01 +0.10 1 175 +1
Total Volume and Open Interest 117,059 166,557 -9,031
Swiss Franc(CME)
Sep13 130830 107.43 107.66 107.17 107.42 -0.02 28,146 40,154 -1,195
Dec13 130830 107.46 107.65 107.23 107.51 -0.02 395 367 +41
Mar14 130830 107.61 107.64 107.61 107.61 -0.03 0 4 +0
Total Volume and Open Interest 28,542 40,529 -1,153
EuroFX(CME)
Sep13 130830 132.43 132.56 131.73 132.08 -0.35 209,542 239,655 -2,419
Dec13 130830 132.45 132.60 131.79 132.13 -0.35 4,192 7,055 +588
Mar14 130830 132.58 132.58 132.02 132.17 -0.35 6 100 +3
Total Volume and Open Interest 213,743 246,847 -1,825
Mexican Peso(CME)
Sep13 130830 748.25 752.25 745.50 747.00 -1.00 47,768 103,515 -1,468
Oct13 130830 745.00 746.00 745.00 745.00 -1.00      
Total Volume and Open Interest 48,072 107,915 -1,546
Brazilian Real(CME)
Sep13 130830 424.50 424.50 421.50 421.50 +0.30 592 5,239 -102
Oct13 130830 421.05 421.40 414.85 417.05 -1.45 51 318 +12
Nov13 130830 420.00 420.00 412.25 414.30 -1.25 67 9,761 +65
Dec13 130830 415.50 415.50 409.75 411.50 -1.45 312 4,925 -80
Total Volume and Open Interest 1,022 26,837 -105
30-Year T-Bonds(CBOT)
Sep13 130830 132~300 133~120 132~180 133~110 +0~070 624,938 265,046 -134,603
Dec13 130830 131~160 131~300 131~040 131~290 +0~070 409,783 502,718 +215,710
Mar14 130830 131~270 131~270 131~200 131~270 +0~070      
Total Volume and Open Interest 1,034,721 767,764 +81,107
10-Year T-Notes(CBOT)
Sep13 130830 125~130 125~185 125~015 125~110 -0~050 2,402,128 750,259 -726,036
Dec13 130830 124~095 124~150 123~315 124~090 -0~030 1,523,083 1,539,829 +754,517
Mar14 130830 124~090 124~120 124~090 124~090 -0~030 0 1 +0
Total Volume and Open Interest 3,925,211 2,290,089 +28,481
5-Year T-Notes(CBOT)
Sep13 130830 120~176 120~204 120~124 120~182 -0~010 1,249,511 423,251 -432,191
Dec13 130830 119~202 119~240 119~160 119~216 -0~002 849,420 1,194,619 +399,193
Mar14 130830 119~216 119~220 119~216 119~216 -0~002      
Total Volume and Open Interest 2,098,931 1,617,870 -32,998
2 Year T-Notes(CBOT)
Sep13 130830 110~010 110~022 110~006 110~020 +0~006 471,787 285,168 -199,510
Dec13 130830 109~264 109~280 109~262 109~280 +0~012 353,587 589,647 +182,658
Mar14 130830 109~280 109~280 109~266 109~280 +0~012      
Total Volume and Open Interest 825,374 874,815 -16,852
Eurodollars(CME)
Sep13 130830 99.735 99.738 99.732 99.735 +0.003 76,725 722,904 -11,918
Dec13 130830 99.695 99.705 99.690 99.700 +0.005 82,305 833,001 -8,178
Mar14 130830 99.625 99.640 99.625 99.640 +0.010 103,864 789,464 -7,582
Jun14 130830 99.545 99.560 99.540 99.555 +0.010 102,993 831,803 -9,004
Sep14 130830 99.430 99.450 99.425 99.440 +0.005 129,470 756,513 -3,038
Dec14 130830 99.300 99.315 99.290 99.305 +0.005 141,634 799,133 +1,038
Mar15 130830 99.125 99.145 99.110 99.135 +0.005 171,259 566,002 +1,623
Jun15 130830 98.915 98.935 98.890 98.920 unch 167,437 833,363 +2,769
Sep15 130830 98.650 98.680 98.625 98.660 -0.005 137,813 553,507 -13,111
Dec15 130830 98.365 98.400 98.330 98.375 -0.005 141,166 622,479 -4,103
Mar16 130830 98.070 98.100 98.030 98.080 -0.005 100,918 420,346 +12,805
Jun16 130830 97.765 97.815 97.735 97.790 -0.005 81,511 322,111 -4,493
Sep16 130830 97.500 97.540 97.455 97.515 -0.005 55,231 253,672 +3,652
Dec16 130830 97.235 97.280 97.195 97.255 -0.010 77,259 242,185 +7,573
Mar17 130830 97.020 97.065 96.970 97.035 -0.010 45,599 214,998 -2,929
Jun17 130830 96.800 96.850 96.760 96.820 -0.015 30,612 159,636 -23
Sep17 130830 96.615 96.665 96.575 96.635 -0.015 25,476 165,185 -2,821
Dec17 130830 96.435 96.470 96.390 96.445 -0.015 23,550 131,811 -514
Total Volume and Open Interest 1,731,936 9,478,104 -34,952
Ultra T-Bond(CBOT)
Sep13 130830 142~09 143~13 141~25 143~11 +0~25 203,632 101,648 -99,493
Dec13 130830 140~26 141~30 140~10 141~28 +0~25 165,563 325,424 +126,197
Mar14 130830 141~28 141~28 141~03 141~28 +0~25      
Total Volume and Open Interest 369,195 427,072 +26,704
30 Day Federal Funds(CBOT)
Aug13 130830 99.915 99.918 99.915 99.915 unch 650 39,777 -78
Sep13 130830 99.920 99.920 99.910 99.915 +0.005 5,632 37,176 +2,925
Oct13 130830 99.905 99.910 99.900 99.900 unch 3,132 15,837 -508
Nov13 130830 99.895 99.900 99.890 99.890 unch 1,029 19,040 +114
Dec13 130830 99.890 99.895 99.885 99.885 unch 2,148 22,958 +525
Jan14 130830 99.880 99.885 99.875 99.875 unch 669 21,198 -343
Total Volume and Open Interest 23,349 307,044 +3,571
3-Mth Euro-Yen(CME)
Sep13 130830 99.770 99.770 99.770 99.770 unch      
Dec13 130830 99.770 99.770 99.770 99.770 unch      
Mar14 130830 99.755 99.755 99.755 99.755 unch      
Jun14 130830 99.755 99.755 99.755 99.755 unch      
Sep14 130830 99.760 99.760 99.760 99.760 unch      
Dec14 130830 99.755 99.755 99.755 99.755 unch      
Mar15 130830 99.635 99.635 99.635 99.635 unch      
Jun15 130830 99.495 99.495 99.495 99.495 unch      
Sep15 130830 99.355 99.355 99.355 99.355 unch      
Dec15 130830 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130830 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130830 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130830 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130830 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130830 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130830 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130830 99.64 99.64 99.64 99.64 unch      
Jun15 130830 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130830 144.41 144.49 144.32 144.33 -0.06 2,529 17,607 +17,607
Dec13 130830 143.36 143.50 143.35 143.35 -0.08 103 193 +69
Mar14 130830 142.78 142.78 142.78 142.78 -0.08      
Total Volume and Open Interest 2,632 17,800 +17,676
Euro-Bund(EUREX)
Sep13 130830 140.60 140.94 140.40 140.66 +0.06 644,551 986,233 -2,426
Dec13 130830 138.66 138.94 138.42 138.67 +0.06 28,323 56,325 +14,401
Mar14 130830 139.46 139.46 139.46 139.46 +0.06      
Total Volume and Open Interest 672,874 1,042,558 +11,975
Euro-Bobl(EUREX)
Sep13 130830 125.05 125.21 124.95 125.07 +0.03 461,135 873,249 -25,409
Dec13 130830 123.30 123.47 123.23 123.34 +0.04 46,805 126,101 +36,983
Mar14 130830 123.34 123.34 123.34 123.34 +0.04      
Total Volume and Open Interest 507,940 999,350 +11,574
3-Mth Euribor(EUREX)
Sep13 130830 99.770 99.770 99.770 99.770 +0.005 63 8,872 +0
Dec13 130830 99.710 99.710 99.710 99.710 +0.005 2 1,880 +2
Mar14 130830 99.630 99.630 99.630 99.630 unch 0 1,075 +0
Total Volume and Open Interest 97 31,651 +12
Long Gilt(LIFFE)
Sep13 130830 110~15 110~22 110~06 110~11 +0~00 76,172 79,302 -60,800
Dec13 130830 109~18 109~25 109~08 109~13 unch 182,179 341,082 +56,827
Total Volume and Open Interest 258,351 420,384 -3,973
3-Mth Short Sterling(LIFFE)
Sep13 130830 99.48 99.49 99.47 99.47 -0.01 18,086 266,892 -1,967
Dec13 130830 99.45 99.46 99.44 99.44 -0.01 27,404 377,968 -3,033
Mar14 130830 99.40 99.41 99.38 99.38 -0.01 47,947 369,249 -1,039
Jun14 130830 99.33 99.34 99.30 99.31 -0.01 40,109 339,105 +4,603
Sep14 130830 99.23 99.25 99.21 99.22 -0.01 73,577 316,038 +8,790
Dec14 130830 99.15 99.16 99.12 99.13 unch 88,467 337,203 -1,157
Total Volume and Open Interest 540,805 3,006,283 +39,645
3-Mth Euribor(LIFFE)
Sep13 130830 99.770 99.770 99.765 99.770 +0.005 34,744 441,093 -1,049
Dec13 130830 99.705 99.715 99.700 99.710 +0.005 48,999 586,488 -3,488
Mar14 130830 99.635 99.645 99.620 99.630 unch 70,514 413,688 +1,100
Total Volume and Open Interest 564,094 3,917,099 +13,062
3-Mth Aus T-Bills(SFE)
Sep13 130830 97.44 97.45 97.43 97.45 +0.01 6,162 134,459 -5,804
Dec13 130830 97.53 97.55 97.51 97.54 unch 18,318 227,620 -144
Mar14 130830 97.53 97.56 97.52 97.55 unch 16,513 194,787 -1,717
Jun14 130830 97.45 97.48 97.43 97.48 +0.02 9,586 130,258 -808
Sep14 130830 97.28 97.31 97.26 97.31 +0.01 4,403 88,642 -57
Dec14 130830 97.08 97.10 97.05 97.10 +0.01 2,877 77,262 -1,750
Mar15 130830 96.86 96.88 96.83 96.88 +0.02 402 50,995 -1,714
Jun15 130830 96.65 96.67 96.62 96.67 +0.01 427 19,383 -346
Sep15 130830 96.43 96.48 96.43 96.48 +0.03 57 1,375 +57
Dec15 130830 96.28 96.30 96.28 96.30 +0.03 0 1,106 +0
Total Volume and Open Interest 58,797 926,952 -12,233
10-Year Aus T-Bonds(SFE)
Sep13 130830 96.07 96.11 96.04 96.11 +0.02 59,270 523,559 +1,249
Dec13 130830 96.02 96.10 95.99 96.10 +0.01 1 8 +1
Total Volume and Open Interest 59,271 523,567 +1,250
3-Year Aus T-Bonds(SFE)
Sep13 130830 97.21 97.25 97.17 97.25 +0.02 128,110 595,754 -10,892
Dec13 130830 97.23 97.23 97.23 97.23 unch 7 14 +7
Total Volume and Open Interest 128,117 595,768 -10,885
Gold(CMX)
Oct13 130830 1406.8 1411.2 1391.5 1395.8 -16.8 10,345 26,124 -1,682
Dec13 130830 1407.5 1411.5 1391.8 1396.1 -16.8 167,016 227,417 -287
Feb14 130830 1404.3 1410.5 1393.3 1396.8 -16.9 1,330 32,579 -345
Apr14 130830 1408.5 1408.5 1395.4 1397.7 -16.9 515 19,872 -31
Jun14 130830 1400.0 1406.8 1397.0 1398.8 -16.9 1,037 19,021 +718
Aug14 130830 1398.4 1404.0 1398.4 1400.1 -16.9 484 7,602 +289
Oct14 130830 1401.6 1401.6 1401.6 1401.6 -16.9 60 1,746 -15
Dec14 130830 1404.0 1408.8 1403.1 1403.1 -17.0 83 14,715 +47
Feb15 130830 1404.7 1404.7 1404.7 1404.7 -17.0 525 1,486 +500
Apr15 130830 1406.5 1406.5 1406.5 1406.5 -17.0      
Jun15 130830 1408.4 1408.4 1408.4 1408.4 -17.1 1,560 8,500 +0
Total Volume and Open Interest 184,931 382,346 -1,756
Silver(CMX)
Sep13 130830 2377.5 2401.5 2338.5 2346.3 -62.7 85,956 7,572 -10,658
Dec13 130830 2389.5 2406.5 2341.0 2351.3 -62.7 63,197 81,602 +8,396
Mar14 130830 2380.0 2402.0 2347.0 2355.9 -62.7 1,716 7,865 +397
May14 130830 2372.5 2373.5 2358.5 2358.5 -62.7 311 3,712 +123
Jul14 130830 2395.0 2395.0 2360.5 2360.9 -62.7 535 3,021 -134
Sep14 130830 2398.5 2398.5 2363.3 2363.3 -62.8 21 1,760 +12
Dec14 130830 2369.0 2378.0 2367.8 2367.8 -62.8 719 5,991 -296
Total Volume and Open Interest 153,666 120,186 -2,085
Platinum(NYMEX)
Oct13 130830 1521.2 1529.0 1510.2 1527.1 +4.7 12,916 59,074 -489
Jan14 130830 1523.7 1532.4 1515.0 1530.5 +4.9 269 7,357 +114
Apr14 130830 1531.6 1532.4 1531.6 1532.4 +4.8 4 181 +1
Jul14 130830 1532.9 1532.9 1532.9 1532.9 +4.8 0 6 +0
Total Volume and Open Interest 13,189 66,622 -374
Palladium(NYMEX)
Sep13 130830 735.65 736.40 719.65 722.10 -15.65 7,206 1,959 -4,438
Dec13 130830 738.00 739.40 721.10 723.85 -16.25 8,814 34,329 +3,590
Mar14 130830 738.05 738.05 724.45 725.15 -16.20 51 596 +49
Total Volume and Open Interest 16,089 36,960 -793
Copper(CMX)
Sep13 130830 323.70 325.90 320.75 322.50 -1.90 45,734 10,284 -6,374
Dec13 130830 325.40 327.95 322.30 323.30 -2.75 36,177 107,631 +2,202
Mar14 130830 327.00 328.45 323.60 324.55 -2.70 805 19,349 +240
May14 130830 327.00 327.00 325.25 325.45 -2.75 102 2,153 +73
Jul14 130830 326.35 326.35 326.35 326.35 -2.75 42 1,690 +42
Total Volume and Open Interest 83,813 152,979 -3,868
DJIA Index(CBOT)
Sep13 130830 14849 14868 14750 14795 -39 835 14,737 -490
Dec13 130830 14714 14753 14714 14714 -39 3 24 +2
Mar14 130830 14619 14658 14619 14619 -39      
Jun14 130830 14550 14589 14550 14550 -39      
Total Volume and Open Interest 838 14,761 -488
E-mini DJIA Index(CBOT)
Sep13 130830 14846 14894 14745 14795 -39 114,210 102,226 -113
Dec13 130830 14781 14786 14666 14714 -39 440 953 +246
Mar14 130830 14619 14619 14619 14619 -39 1 19 +1
Jun14 130830 14602 14602 14550 14550 -39 0 1 +0
Total Volume and Open Interest 114,651 103,199 +134
S & P 500(CME)
Sep13 130830 1638.70 1644.80 1625.70 1631.30 -5.40 9,278 178,373 +2,011
Dec13 130830 1630.00 1631.00 1621.00 1624.60 -5.40 26 5,004 -2
Mar14 130830 1618.00 1624.40 1614.40 1618.00 -5.40 0 26 +0
Jun14 130830 1611.50 1617.90 1607.90 1611.50 -5.40      
Total Volume and Open Interest 9,304 183,403 +2,009
S & P 500 E-Mini(Globex)
Sep13 130830 1639.00 1645.00 1625.50 1631.25 -5.50 1,652,221 2,921,904 +2,687
Dec13 130830 1632.25 1638.00 1618.75 1624.50 -5.50 7,112 77,018 +2,172
Total Volume and Open Interest 1,659,373 3,001,825 +4,852
NASDAQ 100(CME)
Sep13 130830 3092.00 3102.80 3061.00 3073.50 -16.00 408 10,142 +29
Dec13 130830 3066.50 3070.00 3060.00 3066.50 -16.00 0 87 +0
Mar14 130830 3060.30 3076.30 3060.30 3060.30 -16.00      
Total Volume and Open Interest 408 10,229 +29
NASDAQ 100 E-Mini(Globex)
Sep13 130830 3093.50 3103.50 3062.00 3073.50 -16.00 188,487 358,574 -4,085
Dec13 130830 3087.00 3096.30 3058.50 3066.50 -16.00 610 5,814 +366
Total Volume and Open Interest 189,099 364,498 -3,718
S & P Midcap 400(CME)
Sep13 130830 1181.00 1185.00 1180.50 1182.90 -16.50 197 1,569 +144
Dec13 130830 1179.60 1197.40 1179.60 1179.60 -17.80      
Mar14 130830 1177.60 1195.40 1177.60 1177.60 -17.80      
Total Volume and Open Interest 197 1,569 +144
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130830 17.20 18.05 17.15 17.50 +0.15 87,829 161,756 -13,915
Oct13 130830 17.80 18.42 17.77 18.15 +0.20 48,984 77,493 -1,744
Nov13 130830 18.30 18.86 18.30 18.65 +0.20 18,551 42,726 +2,111
Total Volume and Open Interest 183,635 373,369 -12,901
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130830 13555 13635 13260 13330 -200 13,120 52,688 -89
Dec13 130830 13600 13630 13340 13385 -195 38 1,004 +4
Total Volume and Open Interest 13,158 53,694 -85
Nikkei 225(SGX)
Sep13 130830 13510 13635 13335 13355 -110 98,649 246,287 +5,362
Dec13 130830 13450 13555 13280 13300 -105 41 33,163 +7
Mar14 130830 13275 13275 13275 13275 -110 0 27 +0
Total Volume and Open Interest 98,735 313,389 +5,371
CAC 40(EURONEXT)
Sep13 130830 3989.5 3990.0 3920.5 3936.0 -51.0 85,288 330,782 -9,098
Oct13 130830 3979.0 3979.0 3924.0 3931.5 -51.0 618 28,692 +797
Nov13 130830 3924.0 3924.0 3924.0 3924.0 -52.0      
Total Volume and Open Interest 85,912 359,621 -8,302
Hang Seng Index(HKFE)
Aug13 130829 21530 21696 21530 21619 +109 111,728 57,287 -26,412
Sep13 130830 21520 21646 21408 21568 +8 70,122 94,421 +18,335
Oct13 130830 21510 21600 21410 21541        
DAX(EUREX)
Sep13 130830 8214.0 8214.0 8090.0 8117.5 -73.5 118,582 173,531 +304
Dec13 130830 8218.0 8225.5 8095.0 8123.0 -74.0 678 4,555 +77
Mar14 130830 8155.0 8156.0 8125.0 8136.0 -73.0 24 655 +19
Total Volume and Open Interest 119,284 178,741 +400
FT-SE 100(EURONEXT)
Sep13 130830 6477.50 6501.00 6385.50 6408.00 -77.50 78,675 638,337 +2,814
Dec13 130830 6452.50 6468.00 6376.00 6380.00 -77.50 390 7,006 -20
Mar14 130830 6421.00 6421.00 6331.00 6331.00 -77.00 2 174 +0
Total Volume and Open Interest 79,067 645,517 +2,794
SPI 200(SFE)
Sep13 130830 5079.0 5126.0 5055.0 5118.0 +42.0 25,265 298,320 -1,473
Dec13 130830 5084.0 5118.0 5080.0 5118.0 +42.0 41 3,927 -226
Mar14 130830 5079.0 5079.0 5079.0 5079.0 +42.0 54 3,126 +6
Total Volume and Open Interest 25,463 306,694 -1,590
FTSE MIB(ISE)
Sep13 130830 16895.00 16895.00 16650.00 16689.00 -215.00 22,001 46,289 +185
Dec13 130830 16750.00 16770.00 16580.00 16594.00 -218.00 223 609 +36
Mar14 130830 16606.00 16606.00 16606.00 16606.00 -218.00 2 6 +2
Total Volume and Open Interest 22,226 46,904 +223
KOSPI 200(KFE)
Sep13 130830 250.20 251.70 249.35 250.95 +1.15 207,773 128,570 +1,556
Dec13 130830 251.60 253.20 251.00 252.65 +1.45 780 8,605 -236
Mar14 130830 251.65 251.65 251.65 251.65 +3.60 1 501 +1
Total Volume and Open Interest 208,555 137,922 +1,321
GSCI(CME)
Sep13 130830 664.05 664.05 655.00 655.50 -8.50 481 9,814 +75
Oct13 130830 653.00 661.55 652.50 653.00 -8.50 57 271 +3
Nov13 130830 649.50 657.05 649.00 649.50 -7.50 0 38 +0
Total Volume and Open Interest 538 10,123 +78
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