Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130805 1332.50 1336.00 1318.50 1329.75 -1.25 3,800 3,872 -1,680
Sep13 130805 1212.25 1214.25 1186.50 1207.50 -5.25 13,702 35,670 +998
Nov13 130805 1181.00 1188.75 1170.50 1183.25 +1.75 102,831 313,686 -2,008
Jan14 130805 1186.00 1194.50 1176.50 1190.00 +2.75 16,677 54,079 +2,001
Mar14 130805 1191.75 1197.00 1180.00 1194.75 +4.75 6,489 28,490 +468
May14 130805 1192.00 1198.25 1181.50 1195.75 +5.25 6,390 28,352 +714
Jul14 130805 1195.00 1203.50 1186.00 1200.50 +5.75 2,439 12,593 -75
Aug14 130805 1189.00 1192.75 1185.75 1192.75 +7.00 1 109 +0
Sep14 130805 1172.75 1179.25 1172.75 1179.25 +6.50 1 37 +0
Nov14 130805 1166.50 1175.00 1159.75 1173.75 +6.50 1,052 15,080 +158
Jan15 130805 1177.50 1177.50 1171.00 1177.50 +6.50 2 49 +1
Mar15 130805 1173.75 1173.75 1167.25 1173.75 +6.50 0 4 +0
May15 130805 1168.50 1168.50 1162.00 1168.50 +6.50 0 1 +0
Jul15 130805 1176.00 1176.00 1169.50 1176.00 +6.50 1 35 +1
Total Volume and Open Interest 153,385 492,413 +578
Soybean Meal(CBOT)
Aug13 130805 412.00 412.70 400.70 402.60 -9.50 1,892 4,570 -895
Sep13 130805 388.90 388.90 375.00 377.10 -8.10 13,800 48,198 +1,049
Oct13 130805 358.50 359.00 351.80 354.80 -2.40 3,883 20,890 +387
Dec13 130805 354.70 355.80 348.70 351.60 -2.60 42,978 147,980 -178
Jan14 130805 355.70 356.60 350.00 353.10 -2.00 2,632 11,692 -32
Mar14 130805 356.30 357.20 351.70 354.90 -0.70 3,103 12,107 -45
May14 130805 355.70 356.40 351.90 355.20 unch 654 6,833 +30
Jul14 130805 358.00 358.30 353.30 356.60 unch 902 4,386 +210
Aug14 130805 353.00 355.50 353.00 355.30 +0.30 87 282 +32
Sep14 130805 352.20 353.20 350.20 352.90 +0.40 43 217 +16
Total Volume and Open Interest 70,102 258,219 +606
Soybean Oil(CBOT)
Aug13 130805 42.35 42.79 42.07 42.72 +0.34 8,302 4,911 -3,299
Sep13 130805 42.25 42.90 42.05 42.82 +0.33 21,478 59,771 -2,440
Oct13 130805 42.60 43.02 42.26 42.95 +0.35 4,880 19,998 -342
Dec13 130805 42.65 43.29 42.46 43.21 +0.39 41,359 180,859 -191
Jan14 130805 42.92 43.44 42.61 43.39 +0.44 2,716 25,700 +132
Mar14 130805 43.15 43.70 42.92 43.63 +0.45 2,369 13,584 -33
May14 130805 43.32 43.92 43.08 43.86 +0.47 572 7,526 +145
Jul14 130805 43.42 44.09 43.29 44.05 +0.45 1,030 9,368 +318
Aug14 130805 43.36 44.11 43.36 44.11 +0.46 142 1,471 +34
Sep14 130805 43.69 44.13 43.63 44.13 +0.43 93 1,019 +50
Total Volume and Open Interest 83,125 328,129 -5,560
Canola(WCE)
Nov13 130802 488.2 499.0 487.6 493.6 +4.2 8,525 98,198 -172
Jan14 130802 491.8 503.4 491.2 497.4 +4.3 1,865 18,991 -71
Mar14 130802 496.2 507.7 495.6 502.2 +4.7 147 5,247 -34
May14 130802 498.7 507.1 498.7 504.9 +4.4 52 687 +10
Jul14 130802 499.9 509.7 499.9 507.5 +4.1 17 307 +12
Total Volume and Open Interest 10,610 123,623 -255
Corn(CBOT)
Sep13 130805 473.00 475.00 465.50 469.25 -6.75 68,277 318,330 -8,389
Dec13 130805 462.25 465.00 456.00 460.50 -3.25 147,102 600,864 +10,648
Mar14 130805 475.00 477.25 468.75 473.50 -3.00 16,978 96,738 -1,460
May14 130805 482.50 485.00 476.00 481.00 -3.25 3,669 27,694 +596
Jul14 130805 489.00 491.25 482.50 487.25 -3.00 4,228 40,787 +604
Sep14 130805 490.50 492.25 486.00 490.50 -1.75 428 7,446 -62
Dec14 130805 493.25 496.00 489.00 494.25 -0.25 5,322 68,575 +603
Mar15 130805 502.50 505.00 499.00 503.75 -0.25 186 1,840 -37
May15 130805 504.50 509.50 504.50 509.50 +0.25 47 124 +19
Jul15 130805 511.25 514.75 508.50 513.50 -0.25 92 574 -53
Total Volume and Open Interest 246,646 1,167,381 +2,497
Wheat(CBOT)
Sep13 130805 659.75 665.50 641.50 645.25 -15.25 70,563 172,746 -2,068
Dec13 130805 672.50 678.50 654.00 657.75 -15.25 55,292 160,441 +1,473
Mar14 130805 682.50 687.00 663.50 668.00 -14.50 10,173 35,363 +1,247
May14 130805 687.75 692.00 669.50 674.00 -13.50 1,889 5,479 +326
Jul14 130805 682.00 686.50 664.00 668.75 -13.25 2,116 22,405 +368
Sep14 130805 681.25 687.25 669.25 674.75 -12.50 237 749 +50
Total Volume and Open Interest 140,992 406,842 +1,361
Wheat(KCBT)
Sep13 130805 706.00 712.50 692.00 695.50 -11.25 11,596 75,065 -2,695
Dec13 130805 720.25 724.25 704.00 707.25 -11.50 6,277 45,123 +821
Mar14 130805 730.00 730.00 712.75 716.25 -10.50 827 8,732 +113
May14 130805 722.50 726.75 713.25 717.25 -9.50 252 2,191 +23
Jul14 130805 702.75 709.75 695.25 700.25 -9.50 351 6,763 +191
Sep14 130805 709.25 716.75 701.75 707.00 -9.75 11 210 +1
Total Volume and Open Interest 19,326 138,262 -1,548
Wheat(MGE)
Sep13 130805 740.00 742.50 732.50 733.75 -7.50 3,318 17,889 +73
Dec13 130805 749.50 752.00 741.25 742.75 -7.25 2,174 12,375 +200
Mar14 130805 758.75 759.25 753.50 754.50 -7.50 471 3,617 +201
May14 130805 764.00 764.00 761.00 763.25 -6.25 91 1,207 -4
Jul14 130805 770.00 770.50 767.00 769.00 -6.50 51 312 +13
Total Volume and Open Interest 6,179 35,926 +515
Oats(CBOT)
Sep13 130805 339.50 339.50 333.00 335.75 -3.00 596 900 -179
Dec13 130805 325.00 327.50 321.50 325.00 -1.50 973 7,481 +303
Mar14 130805 330.00 332.50 328.00 330.75 -1.75 10 771 +10
May14 130805 331.50 332.75 331.50 331.50 -1.25 0 1 +0
Total Volume and Open Interest 1,579 9,155 +134
Rough Rice(CBOT)
Sep13 130805 15.79 16.02 15.73 15.76 -0.04 1,060 6,376 -507
Nov13 130805 15.95 16.10 15.88 15.90 -0.06 659 4,132 +411
Jan14 130805 16.28 16.28 16.15 16.15 -0.04 30 270 +11
Mar14 130805 16.40 16.40 16.34 16.34 -0.01 0 9 +0
Total Volume and Open Interest 1,749 10,787 -85
Live Cattle(CME)
Aug13 130805 120.785 121.300 120.500 120.550 -0.100 9,922 23,039 -1,383
Oct13 130805 124.535 125.000 124.300 124.550 +0.070 25,731 139,840 +3,011
Dec13 130805 127.200 127.480 126.850 127.035 +0.035 9,306 67,872 -95
Feb14 130805 128.900 129.250 128.500 128.850 -0.050 5,071 32,930 +182
Apr14 130805 130.000 130.550 129.750 130.150 -0.135 2,517 16,378 +328
Jun14 130805 125.730 125.750 125.100 125.400 -0.100 560 6,240 +149
Total Volume and Open Interest 53,155 286,953 +2,236
Feeder Cattle(CME)
Aug13 130805 154.250 154.400 153.630 153.985 +0.250 3,025 8,855 -1,028
Sep13 130805 157.350 157.500 156.825 157.000 unch 2,676 11,155 +574
Oct13 130805 159.300 159.485 158.800 159.150 unch 1,336 6,284 +379
Nov13 130805 160.000 160.100 159.550 160.000 -0.035 664 3,907 +137
Jan14 130805 158.900 159.185 158.630 159.000 +0.265 281 2,500 +76
Mar14 130805 159.000 159.000 158.485 158.850 -0.250 74 855 +46
Apr14 130805 159.150 159.400 159.000 159.400 -0.850 69 455 +36
Total Volume and Open Interest 8,206 34,725 +274
Lean Hogs(CME)
Aug13 130805 99.450 100.400 99.330 100.230 +0.980 7,819 26,298 -858
Oct13 130805 83.950 85.750 83.850 85.500 +1.550 15,677 118,676 -1,016
Dec13 130805 80.850 82.385 80.650 82.200 +1.400 4,995 76,338 +460
Feb14 130805 83.000 84.300 82.830 84.230 +0.900 3,445 37,619 +351
Apr14 130805 84.000 84.900 83.885 84.850 +0.620 1,701 25,104 +122
May14 130805 87.930 88.150 87.930 88.150 +0.300 183 1,587 +154
Jun14 130805 89.900 90.330 89.900 90.100 -0.080 504 12,269 -32
Jul14 130805 88.635 88.850 88.580 88.750 +0.200 562 3,317 +507
Total Volume and Open Interest 35,213 302,492 -34
Class III Milk(CME)
Aug13 130805 17.96 18.01 17.89 17.96 +0.07 253 4,297 -80
Sep13 130805 18.50 18.82 18.33 18.39 -0.03 339 4,425 +112
Oct13 130805 18.59 18.78 18.35 18.36 -0.05 169 3,237 +45
Nov13 130805 17.90 18.15 17.70 17.76 +0.01 281 2,728 +93
Dec13 130805 17.30 17.49 17.20 17.20 unch 100 2,247 +15
Total Volume and Open Interest 1,461 21,063 +366
Cocoa(ICE)
Sep13 130805 2289 2391 2287 2364 +73 12,506 56,798 -3,178
Dec13 130805 2297 2399 2297 2373 +72 6,505 47,928 +1,096
Mar14 130805 2318 2405 2318 2380 +71 2,435 42,949 +216
May14 130805 2327 2411 2327 2384 +68 574 13,844 +179
Jul14 130805 2334 2405 2334 2388 +65 184 5,075 +1
Sep14 130805 2341 2397 2341 2394 +63 14 5,520 +10
Dec14 130805 2400 2400 2400 2400 +64 2 654 +0
Total Volume and Open Interest 22,220 174,478 -1,676
Coffee "C"(ICE)
Sep13 130805 118.00 121.20 117.90 119.65 +1.40 19,120 87,167 +1,517
Dec13 130805 120.55 123.80 120.55 122.50 +1.45 7,342 43,782 +1,617
Mar14 130805 123.50 126.40 123.50 125.20 +1.40 2,172 14,763 +320
May14 130805 126.45 128.15 125.55 127.15 +1.50 1,318 7,121 +330
Jul14 130805 127.70 129.35 127.50 129.15 +1.50 900 3,607 +416
Sep14 130805 130.00 131.50 129.25 131.00 +1.50 115 1,920 +36
Total Volume and Open Interest 31,096 161,640 +4,308
Orange Juice(ICE)
Sep13 130805 142.05 143.95 142.05 142.40 +0.20 1,509 11,852 -684
Nov13 130805 142.00 144.10 142.00 142.65 +0.65 477 6,625 +481
Jan14 130805 143.25 143.35 142.55 142.85 +0.60 55 1,277 +41
Mar14 130805 143.65 143.65 143.65 143.65 +0.60 16 842 +14
May14 130805 144.25 144.25 144.25 144.25 +0.60 2 65 +0
Jul14 130805 144.25 144.25 144.25 144.25 +0.60 0 20 +0
Total Volume and Open Interest 2,059 20,681 -148
Sugar #11(ICE)
Oct13 130805 16.79 16.83 16.51 16.56 -0.23 59,804 449,338 -4,072
Mar14 130805 17.37 17.41 17.14 17.18 -0.20 20,684 201,657 +3,987
May14 130805 17.25 17.30 17.06 17.10 -0.18 8,354 52,386 -502
Jul14 130805 17.12 17.23 17.00 17.05 -0.17 6,506 70,701 +1,252
Oct14 130805 17.43 17.45 17.24 17.29 -0.15 3,237 40,720 +1,713
Mar15 130805 17.89 17.90 17.71 17.76 -0.12 614 16,116 +95
May15 130805 17.83 17.85 17.68 17.72 -0.11 167 3,655 +20
Jul15 130805 17.78 17.78 17.63 17.67 -0.09 137 3,591 +25
Total Volume and Open Interest 99,539 846,255 +2,501
London Cocoa(LCE)
Sep13 130805 1569 1625 1565 1611 +45 4,910 47,383 -1,059
Dec13 130805 1559 1609 1554 1595 +40 6,546 68,778 -325
Mar14 130805 1546 1595 1542 1579 +36 2,348 66,825 +268
May14 130805 1549 1592 1544 1577 +33 1,312 16,859 -278
Jul14 130805 1554 1595 1554 1578 +31 275 7,710 +280
Sep14 130805 1561 1597 1561 1583 +31 325 3,389 +6
Dec14 130805 1567 1591 1567 1591 +32 0 1,972 +0
Total Volume and Open Interest 15,716 213,431 -1,108
London Sugar(LCE)
Oct13 130805 489.50 491.00 484.00 485.20 -4.80 2,585 32,350 +25
Dec13 130805 480.50 480.70 474.00 475.20 -4.90 854 14,200 +167
Mar14 130805 477.20 478.40 472.30 473.80 -4.20 943 10,100 -84
May14 130805 479.40 479.40 474.00 475.80 -3.50 707 5,208 +193
Aug14 130805 480.10 480.10 475.00 477.00 -2.90 479 2,471 +56
Total Volume and Open Interest 5,720 66,112 +399
Cotton(ICE)
Oct13 130805 85.25 85.77 85.25 85.40 +0.08 10 259 -4
Dec13 130805 85.03 85.89 84.91 85.20 +0.22 13,706 146,398 +1,211
Mar14 130805 83.41 83.95 83.18 83.45 +0.28 2,070 19,317 +996
May14 130805 83.00 83.50 82.80 83.04 +0.28 214 1,762 -5
Jul14 130805 82.86 83.10 82.48 82.68 +0.30 101 3,375 +45
Oct14 130805 78.48 78.48 78.48 78.48 +0.22      
Total Volume and Open Interest 16,169 173,066 +2,260
Lumber(CME)
Sep13 130805 306.6 307.5 297.4 300.4 -7.0 1,185 3,685 -131
Nov13 130805 309.4 310.7 300.6 302.6 -8.0 755 2,070 +444
Jan14 130805 318.9 323.1 313.0 314.0 -9.0 8 75 +7
Mar14 130805 320.1 329.1 319.0 320.1 -8.9 1 23 +0
Total Volume and Open Interest 1,949 5,860 +320
Crude Oil(NYM)
Sep13 130805 106.84 107.69 105.70 106.56 -0.38 267,594 344,860 -11,267
Oct13 130805 106.12 106.93 104.95 105.90 -0.34 109,795 151,690 +2,213
Nov13 130805 104.61 105.38 103.48 104.51 -0.25 63,384 107,105 +8,520
Dec13 130805 103.11 103.79 101.96 103.08 -0.15 89,870 197,640 -1,044
Jan14 130805 101.45 102.24 100.59 101.70 -0.04 23,838 59,403 -677
Feb14 130805 99.56 100.39 99.31 100.39 +0.02 10,573 41,592 +526
Mar14 130805 99.13 99.68 98.11 99.30 +0.05 17,609 67,657 +1,403
Apr14 130805 97.31 98.25 97.29 98.25 +0.06 4,319 35,873 +578
May14 130805 97.22 97.43 96.51 97.43 +0.07 4,124 39,859 +526
Jun14 130805 96.44 97.06 95.58 96.73 +0.09 27,199 115,853 +2,225
Jul14 130805 95.03 95.98 95.03 95.98 +0.14 3,432 39,363 +629
Aug14 130805 94.30 95.23 94.30 95.23 +0.19 1,937 27,487 +542
Sep14 130805 94.64 94.64 94.64 94.64 +0.21 5,181 41,273 +76
Oct14 130805 94.09 94.09 94.09 94.09 +0.22 1,320 28,619 -54
Nov14 130805 93.63 93.63 93.63 93.63 +0.22 1,099 25,374 +66
Dec14 130805 92.76 93.30 91.97 93.19 +0.23 46,586 228,381 +459
Total Volume and Open Interest 700,506 1,861,049 +8,528
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130805 106.875 107.700 105.700 106.550 -0.400 7,546 3,032 -121
Oct13 130805 105.550 106.975 105.000 105.900 -0.350 376 1,200 +64
Nov13 130805 104.150 105.000 103.700 104.500 -0.250 175 311 +31
Dec13 130805 103.500 103.500 102.000 103.075 -0.150 179 254 +81
Jan14 130805 101.700 101.700 101.700 101.700 -0.050 120 177 +93
Feb14 130805 100.400 100.400 100.400 100.400 +0.025 12 64 +12
Mar14 130805 99.300 99.300 99.300 99.300 +0.050 0 9 +0
Apr14 130805 98.250 98.250 98.250 98.250 +0.050 0 3 +0
May14 130805 97.425 97.425 97.425 97.425 +0.075      
Total Volume and Open Interest 8,408 5,176 +160
Heating Oil(NYM)
Sep13 130805 307.14 308.55 302.02 305.22 -1.92 44,411 89,270 -1,697
Oct13 130805 307.00 308.38 302.51 305.72 -1.82 17,329 35,008 +1,119
Nov13 130805 305.44 306.80 302.56 305.93 -1.55 11,178 27,689 +2,392
Dec13 130805 307.51 307.51 302.20 305.76 -1.27 14,158 45,866 +1,335
Jan14 130805 307.21 307.21 302.07 305.69 -1.03 4,546 18,431 +47
Feb14 130805 302.52 305.48 302.44 304.93 -0.89 2,886 9,407 +106
Mar14 130805 304.22 304.22 300.51 303.21 -0.75 1,501 8,989 +405
Apr14 130805 298.68 301.55 298.68 301.28 -0.60 309 11,579 +29
May14 130805 299.30 299.65 299.30 299.65 -0.49 192 2,205 -6
Jun14 130805 294.90 298.30 294.90 298.04 -0.38 1,572 17,408 +796
Jul14 130805 297.35 297.35 297.06 297.06 -0.29 44 1,232 +24
Aug14 130805 296.50 296.50 296.26 296.26 -0.24 32 726 -5
Sep14 130805 296.00 296.00 295.83 295.83 -0.12 33 414 +9
Oct14 130805 295.33 295.33 295.33 295.33 -0.05 21 290 +9
Total Volume and Open Interest 98,586 279,721 +4,867
Gasoline(NYMEX)
Sep13 130805 299.47 300.33 293.53 295.06 -4.41 43,629 113,030 -3,510
Oct13 130805 285.15 286.34 280.78 282.37 -3.20 27,310 41,251 +3,205
Nov13 130805 282.00 282.00 276.95 278.86 -2.50 18,063 37,166 +1,313
Dec13 130805 279.03 279.03 273.92 276.25 -1.91 14,020 30,547 +784
Jan14 130805 274.96 275.61 272.36 274.82 -1.64 6,979 18,718 -141
Feb14 130805 273.80 275.31 273.07 274.66 -1.43 3,714 6,656 +536
Mar14 130805 276.76 276.76 273.59 275.70 -1.32 1,884 8,386 +163
Apr14 130805 291.51 291.51 288.00 290.55 -1.27 527 4,623 +186
May14 130805 287.40 289.11 287.40 289.11 -1.14 166 2,765 +23
Jun14 130805 284.67 287.04 284.67 286.51 -0.99 245 2,792 +121
Total Volume and Open Interest 116,811 269,514 +2,816
e-miNY RBOB Gasoline(NYM)
Sep13 130805 295.10 295.10 295.06 295.10 -4.40      
Oct13 130805 282.40 282.40 282.37 282.40 -3.20      
Nov13 130805 278.90 278.90 278.86 278.90 -2.50      
Dec13 130805 276.30 276.30 276.25 276.30 -1.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep13 130805 3.326 3.361 3.308 3.319 -0.028 152,916 291,282 -5,291
Oct13 130805 3.322 3.386 3.322 3.346 -0.029 47,499 174,589 +30
Nov13 130805 3.474 3.494 3.444 3.454 -0.028 26,527 104,370 +1,455
Dec13 130805 3.650 3.679 3.632 3.643 -0.025 15,425 57,297 -1,736
Jan14 130805 3.750 3.768 3.723 3.735 -0.023 27,727 157,964 +442
Feb14 130805 3.750 3.764 3.730 3.741 -0.022 5,090 33,231 +26
Mar14 130805 3.720 3.743 3.700 3.711 -0.023 9,899 93,397 +201
Apr14 130805 3.681 3.692 3.650 3.662 -0.022 11,440 117,690 -1,211
May14 130805 3.690 3.710 3.670 3.681 -0.022 928 27,183 -66
Jun14 130805 3.720 3.739 3.706 3.713 -0.022 720 22,450 -39
Jul14 130805 3.755 3.771 3.737 3.747 -0.022 415 17,407 +76
Aug14 130805 3.791 3.791 3.757 3.764 -0.023 1,225 16,304 -276
Sep14 130805 3.775 3.782 3.755 3.768 -0.022 687 17,749 -78
Oct14 130805 3.798 3.819 3.779 3.792 -0.022 6,018 69,515 -777
Nov14 130805 3.885 3.907 3.868 3.876 -0.025 412 22,569 +28
Dec14 130805 4.065 4.066 4.037 4.044 -0.023 187 38,780 +34
Total Volume and Open Interest 310,122 1,362,284 -6,697
Brent Crude Oil(ICE)
Sep13 130805 109.09 109.44 107.55 108.70 -0.25 234,839 233,653 -7,207
Oct13 130805 107.97 108.56 106.69 107.77 -0.33 152,784 241,085 +2,169
Nov13 130805 107.27 107.90 106.03 107.09 -0.36 62,910 122,209 +6,667
Dec13 130805 106.63 107.25 105.38 106.44 -0.37 103,080 205,816 +5,693
Jan14 130805 106.04 106.63 104.78 105.84 -0.37 13,603 68,357 -138
Feb14 130805 105.54 106.02 104.22 105.26 -0.36 8,125 35,832 +850
Mar14 130805 104.98 105.44 103.66 104.71 -0.33 9,636 48,769 +99
Apr14 130805 104.90 104.90 103.17 104.20 -0.30 4,474 45,363 -26
May14 130805 104.37 104.37 102.64 103.70 -0.26 4,180 20,678 +206
Jun14 130805 103.25 103.83 102.14 103.19 -0.22 28,973 96,600 +4,427
Jul14 130805 103.00 103.00 102.76 102.76 -0.19 2,068 19,343 +317
Aug14 130805 102.50 102.50 102.29 102.29 -0.16 1,086 22,710 +217
Sep14 130805 102.00 102.00 101.78 101.78 -0.12 1,847 26,689 -443
Oct14 130805 101.28 101.28 101.28 101.28 -0.09 516 21,881 -80
Total Volume and Open Interest 687,313 1,548,708 +14,799
Gas Oil(ICE)
Aug13 130805 923.00 928.75 909.75 920.25 -3.50 30,531 46,046 -5,916
Sep13 130805 926.00 930.75 912.25 922.75 -2.75 92,392 157,624 +4,509
Oct13 130805 925.25 930.00 912.75 923.25 -2.00 40,501 74,405 +5,439
Nov13 130805 922.75 926.75 910.25 920.75 -1.50 19,639 39,800 +1,148
Dec13 130805 917.00 923.00 906.50 917.25 -1.00 38,559 72,679 +675
Jan14 130805 915.75 920.00 904.25 914.75 -0.25 6,376 33,091 +825
Feb14 130805 911.50 915.75 901.25 911.00 +0.25 5,154 29,203 +457
Mar14 130805 909.50 910.50 896.25 905.75 +0.50 5,840 19,042 +677
Apr14 130805 904.25 905.00 891.50 900.25 +0.25 2,698 12,084 -178
May14 130805 899.50 899.75 886.75 895.25 +0.25 1,942 10,705 +38
Total Volume and Open Interest 256,845 590,463 +9,297
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130805 2.171 2.190 2.155 2.179 -0.006 446 2,065 -51
Oct13 130805 1.929 1.930 1.901 1.925 -0.003 204 1,850 -58
Nov13 130805 1.801 1.801 1.777 1.798 -0.006 91 1,067 +25
Dec13 130805 1.749 1.749 1.727 1.740 -0.006 165 1,860 +29
Jan14 130805 1.719 1.719 1.719 1.719 +0.004 15 719 -1
Feb14 130805 1.728 1.728 1.728 1.728 -0.002 1 257 +0
Mar14 130805 1.742 1.742 1.742 1.742 -0.002 1 186 +1
Total Volume and Open Interest 1,062 8,261 -34
WTI Crude Oil(ICE)
Sep13 130805 106.80 107.66 105.67 106.56 -0.38 62,284 72,549 -6,277
Oct13 130805 105.66 106.90 104.94 105.90 -0.34 32,712 48,511 -1,033
Nov13 130805 104.64 105.34 103.50 104.51 -0.25 17,518 37,523 +1,226
Dec13 130805 103.62 103.78 101.99 103.08 -0.15 29,855 126,499 -1,048
Jan14 130805 100.91 101.70 100.65 101.70 -0.04 8,451 20,343 -803
Feb14 130805 99.53 100.39 99.53 100.39 +0.02 3,823 7,096 -267
Mar14 130805 98.43 99.30 98.43 99.30 +0.05 3,919 27,726 +364
Apr14 130805 97.40 98.25 97.40 98.25 +0.06 1,234 9,244 +50
May14 130805 96.95 97.43 96.95 97.43 +0.07 1,210 5,321 +40
Jun14 130805 95.86 96.73 95.71 96.73 +0.09 9,028 47,881 +2,105
Jul14 130805 95.98 95.98 95.98 95.98 +0.14 325 5,420 -58
Aug14 130805 95.23 95.23 95.23 95.23 +0.19 174 3,545 +13
Sep14 130805 94.64 94.64 94.64 94.64 +0.21 116 11,162 +31
Oct14 130805 94.09 94.09 94.09 94.09 +0.22 4 5,520 +0
Nov14 130805 93.63 93.63 93.63 93.63 +0.22 6 10,350 +1
Dec14 130805 92.61 93.19 92.29 93.19 +0.23 10,934 91,673 +922
Total Volume and Open Interest 189,167 622,518 -573
US Dollar Index(ICE)
Sep13 130805 82.010 82.160 81.810 81.935 -0.043 44,852 64,687 -92
Dec13 130805 82.220 82.320 82.050 82.165 -0.042 106 660 +32
Mar14 130805 82.395 82.395 82.395 82.395 -0.043 0 1 +0
Total Volume and Open Interest 44,958 65,349 -60
Australian Dollar(CME)
Sep13 130805 88.87 89.09 88.23 88.87 +0.03 112,360 194,638 -1,368
Dec13 130805 88.34 88.52 87.69 88.36 +0.03 916 991 -30
Mar14 130805 87.80 87.88 87.80 87.88 +0.04 1 75 +1
Total Volume and Open Interest 113,277 195,707 -1,397
British Pound(CME)
Sep13 130805 152.76 153.73 152.54 153.44 +0.64 163,453 151,128 +707
Dec13 130805 152.71 153.53 152.57 153.35 +0.64 45 721 +18
Mar14 130805 153.28 153.28 152.64 153.28 +0.64 13 394 +4
Total Volume and Open Interest 163,511 152,536 +729
Canadian Dollar(CME)
Sep13 130805 96.16 96.44 96.02 96.35 +0.19 69,228 104,005 -196
Dec13 130805 95.94 96.20 95.83 96.14 +0.19 292 5,764 -35
Mar14 130805 95.92 95.92 95.73 95.92 +0.19 19 958 +8
Jun14 130805 95.42 95.69 95.39 95.69 +0.19 3 313 +1
Total Volume and Open Interest 69,544 111,127 -220
Japanese Yen(CME)
Sep13 130805 101.05 101.94 100.87 101.74 +0.58 143,373 173,206 +2,969
Dec13 130805 101.22 101.91 100.95 101.80 +0.58 335 1,705 +82
Mar14 130805 101.95 101.95 101.29 101.88 +0.59 0 155 +0
Total Volume and Open Interest 143,708 175,106 +3,051
Swiss Franc(CME)
Sep13 130805 107.68 107.94 107.17 107.77 +0.05 37,631 35,339 -696
Dec13 130805 107.64 108.00 107.56 107.86 +0.04 10 113 -6
Mar14 130805 107.97 107.97 107.93 107.97 +0.04      
Total Volume and Open Interest 37,641 35,455 -702
EuroFX(CME)
Sep13 130805 132.86 133.03 132.34 132.61 -0.27 278,300 222,750 -901
Dec13 130805 132.80 133.03 132.42 132.65 -0.27 273 3,887 +34
Mar14 130805 132.99 132.99 132.43 132.71 -0.28 4 86 +2
Total Volume and Open Interest 278,581 226,752 -865
Mexican Peso(CME)
Aug13 130805 788.00 788.25 788.00 788.00 -0.25 0 5 +0
Sep13 130805 787.25 790.00 783.75 786.00 -0.25 35,420 96,474 -3,829
Total Volume and Open Interest 35,420 97,218 -3,829
Brazilian Real(CME)
Sep13 130805 437.65 437.65 431.05 431.80 -3.75 515 7,404 -276
Oct13 130805 429.10 432.85 428.80 429.10 -3.75 3 154 -3
Nov13 130805 429.00 429.00 425.90 426.40 -3.70 0 9,232 +0
Dec13 130805 423.70 427.40 423.70 423.70 -3.70 0 1 +0
Total Volume and Open Interest 518 23,385 -279
30-Year T-Bonds(CBOT)
Sep13 130805 133~240 133~280 132~260 133~060 -0~170 355,297 583,593 +9,627
Dec13 130805 132~120 132~120 131~150 131~250 -0~180 1,046 2,547 +763
Mar14 130805 131~230 131~230 131~230 131~230 -0~180      
Total Volume and Open Interest 356,343 586,140 +10,390
10-Year T-Notes(CBOT)
Sep13 130805 126~180 126~205 126~055 126~110 -0~075 1,340,420 2,346,304 +53,323
Dec13 130805 125~180 125~210 125~090 125~130 -0~080 9,087 44,788 +3,260
Mar14 130805 125~130 125~210 125~130 125~130 -0~080      
Total Volume and Open Interest 1,349,507 2,391,092 +56,583
5-Year T-Notes(CBOT)
Sep13 130805 121~166 121~176 121~096 121~122 -0~052 701,472 1,619,031 +18,849
Dec13 130805 120~216 120~224 120~170 120~170 -0~054 880 9,480 +351
Total Volume and Open Interest 702,352 1,628,511 +19,200
2 Year T-Notes(CBOT)
Sep13 130805 110~052 110~056 110~044 110~050 -0~004 176,060 838,994 -2,692
Dec13 130805 110~002 110~012 110~002 110~004 -0~004 510 1,770 +154
Mar14 130805 110~004 110~004 110~004 110~004 -0~004      
Total Volume and Open Interest 176,570 840,764 -2,538
Eurodollars(CME)
Sep13 130805 99.720 99.725 99.720 99.720 unch 97,040 809,711 -6,044
Dec13 130805 99.690 99.690 99.680 99.680 unch 119,166 838,068 -3,652
Mar14 130805 99.640 99.645 99.630 99.630 -0.005 127,805 775,135 +6,509
Jun14 130805 99.585 99.585 99.570 99.570 -0.010 144,805 745,614 +8,486
Sep14 130805 99.510 99.510 99.490 99.490 -0.015 216,167 694,174 +3,532
Dec14 130805 99.420 99.420 99.390 99.395 -0.020 269,362 748,541 +4,843
Mar15 130805 99.290 99.300 99.265 99.270 -0.020 230,881 553,839 -11,449
Jun15 130805 99.135 99.135 99.095 99.105 -0.025 173,005 750,031 +283
Sep15 130805 98.930 98.930 98.885 98.895 -0.030 175,192 522,887 +5,851
Dec15 130805 98.685 98.685 98.635 98.650 -0.030 138,601 582,353 +1,487
Mar16 130805 98.410 98.415 98.355 98.375 -0.030 116,014 386,054 -3,463
Jun16 130805 98.125 98.140 98.075 98.095 -0.035 109,252 279,396 +3,164
Sep16 130805 97.860 97.865 97.795 97.820 -0.035 83,159 242,608 +3,139
Dec16 130805 97.600 97.605 97.530 97.560 -0.035 62,739 168,201 +1,763
Mar17 130805 97.360 97.370 97.290 97.325 -0.035 49,737 227,301 +743
Jun17 130805 97.115 97.130 97.050 97.090 -0.030 44,431 150,043 +1,666
Sep17 130805 96.900 96.910 96.830 96.875 -0.025 45,425 117,747 +7,515
Dec17 130805 96.680 96.690 96.615 96.665 -0.020 40,939 116,956 +3,826
Total Volume and Open Interest 2,293,934 8,960,051 +29,167
Ultra T-Bond(CBOT)
Sep13 130805 143~10 143~15 141~27 142~09 -0~30 66,474 380,622 -307
Dec13 130805 140~25 141~23 140~25 140~25 -0~30 1 3 +1
Mar14 130805 140~25 141~23 140~25 140~25 -0~30      
Total Volume and Open Interest 66,475 380,625 -306
30 Day Federal Funds(CBOT)
Aug13 130805 99.910 99.910 99.905 99.905 unch 178 36,029 -113
Sep13 130805 99.905 99.905 99.900 99.900 unch 540 27,329 +115
Oct13 130805 99.895 99.900 99.890 99.895 unch 1,357 13,983 -686
Nov13 130805 99.890 99.890 99.885 99.890 unch 494 17,434 -343
Dec13 130805 99.890 99.890 99.880 99.885 unch 371 19,268 -193
Jan14 130805 99.880 99.885 99.875 99.875 unch 977 20,469 -306
Total Volume and Open Interest 11,671 268,117 -1,526
3-Mth Euro-Yen(CME)
Sep13 130805 99.770 99.770 99.770 99.770 unch      
Dec13 130805 99.770 99.770 99.770 99.770 unch      
Mar14 130805 99.753 99.753 99.753 99.753 unch      
Jun14 130805 99.753 99.753 99.753 99.753 unch      
Sep14 130805 99.760 99.760 99.760 99.760 unch      
Dec14 130805 99.755 99.755 99.755 99.755 unch      
Mar15 130805 99.635 99.635 99.635 99.635 unch      
Jun15 130805 99.495 99.495 99.495 99.495 unch      
Sep15 130805 99.355 99.355 99.355 99.355 unch      
Dec15 130805 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130805 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130805 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130805 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130805 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130805 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130805 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130805 99.64 99.64 99.64 99.64 unch      
Jun15 130805 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130805 143.25 143.79 143.25 143.75 +0.48 1,611 16,431 +172
Dec13 130805 142.67 142.67 142.67 142.67 +0.48 0 1 +0
Mar14 130805 142.18 142.18 142.18 142.18 +0.48      
Total Volume and Open Interest 1,611 16,432 +172
Euro-Bund(EUREX)
Sep13 130805 142.73 142.95 142.11 142.22 -0.38 818,601 1,005,444 -3,202
Dec13 130805 140.77 140.88 140.28 140.28 -0.38 173 1,572 +89
Mar14 130805 141.02 141.02 141.02 141.02 -0.38      
Total Volume and Open Interest 818,774 1,007,016 -3,113
Euro-Bobl(EUREX)
Sep13 130805 125.86 125.95 125.63 125.67 -0.17 568,714 868,489 -3,007
Dec13 130805 124.15 124.15 123.94 123.94 -0.18 147 6,318 +100
Mar14 130805 123.94 123.94 123.94 123.94 -0.18      
Total Volume and Open Interest 568,861 874,807 -2,907
3-Mth Euribor(EUREX)
Sep13 130805 99.755 99.755 99.755 99.755 unch 8,602 8,873 +6,411
Dec13 130805 99.700 99.700 99.700 99.700 -0.005 0 1,805 +0
Mar14 130805 99.630 99.630 99.630 99.630 -0.005 0 1,117 +0
Total Volume and Open Interest 10,803 29,124 +6,512
Long Gilt(LIFFE)
Sep13 130805 112~01 112~09 111~08 111~12 -0~14 174,042 287,804 +4,169
Dec13 130805 110~15 110~15 110~15 110~15 -0~14 0 10 +10
Total Volume and Open Interest 174,042 287,814 +4,179
3-Mth Short Sterling(LIFFE)
Sep13 130805 99.48 99.49 99.48 99.48 unch 15,175 287,581 +9,397
Dec13 130805 99.45 99.46 99.43 99.44 -0.01 43,825 332,254 -3,515
Mar14 130805 99.41 99.42 99.37 99.39 -0.02 62,307 294,027 +6,662
Jun14 130805 99.37 99.38 99.33 99.35 -0.02 81,501 284,830 +14,236
Sep14 130805 99.33 99.34 99.28 99.30 -0.03 74,440 244,781 -2,389
Dec14 130805 99.29 99.29 99.22 99.25 -0.03 89,418 267,063 +1,585
Total Volume and Open Interest 673,060 2,593,359 +70,842
3-Mth Euribor(LIFFE)
Sep13 130805 99.755 99.765 99.750 99.755 unch 42,097 434,930 +10,638
Dec13 130805 99.705 99.715 99.700 99.700 -0.005 77,562 582,582 -5,498
Mar14 130805 99.640 99.650 99.625 99.630 -0.005 84,849 433,309 +11,141
Total Volume and Open Interest 984,361 3,881,472 +16,808
3-Mth Aus T-Bills(SFE)
Sep13 130805 97.48 97.53 97.47 97.51 +0.03 11,400 184,390 +607
Dec13 130805 97.60 97.68 97.59 97.66 +0.06 28,692 239,381 +1,985
Mar14 130805 97.61 97.71 97.60 97.69 +0.08 34,124 180,047 +7,044
Jun14 130805 97.52 97.64 97.51 97.62 +0.10 22,793 112,621 -2,421
Sep14 130805 97.36 97.51 97.36 97.48 +0.12 11,055 79,777 +506
Dec14 130805 97.18 97.34 97.18 97.31 +0.12 7,296 73,819 -3,174
Mar15 130805 97.01 97.16 97.01 97.13 +0.13 6,206 46,683 -311
Jun15 130805 96.85 96.99 96.85 96.96 +0.13 1,890 17,539 +1,118
Sep15 130805 96.80 96.84 96.80 96.80 +0.12 110 1,204 +6
Dec15 130805 96.69 96.69 96.66 96.66 +0.13 0 609 +0
Total Volume and Open Interest 123,566 936,285 +5,360
10-Year Aus T-Bonds(SFE)
Sep13 130805 96.20 96.42 96.19 96.40 +0.20 86,426 452,055 +5,625
Dec13 130805 96.40 96.40 96.40 96.40 +0.20      
Total Volume and Open Interest 86,426 452,055 +5,625
3-Year Aus T-Bonds(SFE)
Sep13 130805 97.37 97.57 97.37 97.53 +0.15 188,906 647,104 +17,696
Dec13 130805 97.53 97.53 97.53 97.53 +0.15      
Total Volume and Open Interest 188,906 647,104 +17,696
Gold(CMX)
Aug13 130805 1311.2 1318.3 1297.5 1302.6 -8.0 1,562 3,552 -408
Oct13 130805 1311.6 1320.2 1296.6 1302.2 -8.1 8,959 31,422 -720
Dec13 130805 1312.2 1320.3 1296.7 1302.4 -8.1 157,369 241,514 -2,110
Feb14 130805 1315.0 1317.9 1298.5 1303.4 -8.2 817 29,315 -67
Apr14 130805 1315.8 1315.8 1300.2 1304.4 -8.2 911 20,413 +354
Jun14 130805 1315.1 1319.7 1304.1 1305.5 -8.2 552 14,611 +161
Aug14 130805 1306.8 1306.8 1306.8 1306.8 -8.3 241 4,697 +166
Oct14 130805 1308.2 1308.2 1308.2 1308.2 -8.3 75 1,023 +63
Dec14 130805 1315.7 1316.4 1309.7 1309.7 -8.3 62 13,702 -34
Feb15 130805 1311.4 1311.4 1311.4 1311.4 -8.2 0 986 +0
Apr15 130805 1313.0 1313.0 1313.0 1313.0 -8.2      
Jun15 130805 1314.8 1314.8 1314.8 1314.8 -8.2 35 9,501 +1
Total Volume and Open Interest 171,600 395,829 -2,744
Silver(CMX)
Sep13 130805 1985.0 1999.0 1952.0 1972.0 -19.2 37,307 74,000 -528
Dec13 130805 1990.0 2001.0 1957.0 1977.0 -19.1 2,479 33,747 +545
Mar14 130805 1970.5 1981.9 1970.5 1981.9 -19.1 504 3,709 +178
May14 130805 1985.0 1985.0 1984.9 1985.0 -19.1 212 3,288 +10
Jul14 130805 1987.9 1987.9 1987.8 1987.9 -19.1 189 2,754 +9
Sep14 130805 1990.9 1990.9 1990.8 1990.9 -19.1 282 1,120 +55
Dec14 130805 2019.0 2019.0 1993.0 1995.0 -19.1 42 6,845 -22
Total Volume and Open Interest 41,040 134,239 +259
Platinum(NYMEX)
Oct13 130805 1448.0 1458.2 1440.5 1448.1 -3.4 8,526 59,135 +626
Jan14 130805 1460.0 1460.0 1446.5 1450.1 -3.5 140 4,638 +61
Apr14 130805 1452.3 1452.3 1452.3 1452.3 -3.0 2 17 +2
Jul14 130805 1452.3 1452.3 1452.3 1452.3 -3.0      
Total Volume and Open Interest 8,668 63,792 +689
Palladium(NYMEX)
Sep13 130805 729.60 737.50 727.30 735.20 +5.50 2,791 34,059 -121
Dec13 130805 733.95 739.30 729.65 737.05 +5.45 384 3,555 +274
Mar14 130805 738.15 738.15 738.15 738.15 +5.45 0 149 +0
Total Volume and Open Interest 3,176 37,801 +154
Copper(CMX)
Sep13 130805 317.45 318.90 314.80 316.80 -0.45 65,985 101,262 -1,262
Dec13 130805 319.00 320.20 316.40 318.30 -0.50 10,351 37,571 +291
Mar14 130805 318.60 319.55 318.10 319.55 -0.50 1,637 12,107 +170
May14 130805 320.00 320.45 320.00 320.45 -0.50 459 1,707 -76
Jul14 130805 321.40 321.40 321.40 321.40 -0.55 326 1,081 +9
Total Volume and Open Interest 79,881 165,501 -870
DJIA Index(CBOT)
Sep13 130805 15586 15595 15525 15554 -36 90 14,443 +9
Dec13 130805 15478 15512 15478 15478 -34 0 2 +0
Mar14 130805 15383 15417 15383 15383 -34      
Jun14 130805 15314 15348 15314 15314 -34      
Total Volume and Open Interest 90 14,445 +9
E-mini DJIA Index(CBOT)
Sep13 130805 15585 15597 15524 15554 -36 114,613 132,622 +6,156
Dec13 130805 15510 15510 15454 15478 -34 18 249 +1
Mar14 130805 15383 15383 15383 15383 -34 0 4 +0
Jun14 130805 15314 15314 15314 15314 -34 0 1 +0
Total Volume and Open Interest 114,631 132,876 +6,157
S & P 500(CME)
Sep13 130805 1702.40 1704.70 1699.00 1702.50 -1.50 6,123 161,652 -363
Dec13 130805 1694.60 1696.10 1694.60 1696.10 -1.50 51 3,369 +50
Mar14 130805 1689.60 1689.60 1688.10 1689.60 -1.50 1 22 -1
Jun14 130805 1682.90 1682.90 1681.40 1682.90 -1.50      
Total Volume and Open Interest 6,175 165,043 -314
S & P 500 E-Mini(Globex)
Sep13 130805 1702.75 1705.00 1698.75 1702.50 -1.50 1,517,822 2,836,516 +22,021
Dec13 130805 1696.50 1698.25 1693.00 1696.00 -1.50 3,050 40,587 +1,458
Total Volume and Open Interest 1,520,928 2,879,622 +23,482
NASDAQ 100(CME)
Sep13 130805 3134.50 3140.50 3129.00 3136.00 unch 168 9,746 +18
Dec13 130805 3129.00 3130.00 3127.00 3129.00 -0.30      
Mar14 130805 3122.80 3123.00 3122.80 3122.80 -0.20      
Total Volume and Open Interest 168 9,746 +18
NASDAQ 100 E-Mini(Globex)
Sep13 130805 3136.30 3140.30 3128.00 3136.00 unch 153,830 407,508 +3,528
Dec13 130805 3134.30 3134.30 3123.00 3129.00 -0.30 6 1,241 +3
Total Volume and Open Interest 153,837 408,843 +3,531
S & P Midcap 400(CME)
Sep13 130805 1247.10 1251.20 1247.10 1251.20 +0.10 2 1,620 +0
Dec13 130805 1249.20 1249.20 1249.10 1249.20 +0.10      
Mar14 130805 1247.20 1247.20 1247.10 1247.20 +0.10      
Total Volume and Open Interest 2 1,620 +0
Volatility Index(CBOE)
Aug13 130805 13.10 13.25 12.95 13.05 -0.10 68,675 151,985 -1,379
Sep13 130805 14.63 14.65 14.35 14.45 -0.20 39,569 98,034 +10,576
Oct13 130805 15.67 15.67 15.40 15.50 -0.25 19,203 37,868 +1,140
Nov13 130805 16.45 16.45 16.25 16.30 -0.20 13,355 34,650 +1,340
Total Volume and Open Interest 154,504 383,061 +12,754
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130805 14370 14410 14220 14290 -65 19,719 58,429 +1,127
Dec13 130805 14370 14380 14370 14380 -65 2 83 +0
Total Volume and Open Interest 19,721 58,514 +1,127
Nikkei 225(SGX)
Sep13 130805 14515 14520 14205 14235 -250 124,509 245,953 +3,348
Dec13 130805 14195 14300 14140 14140 -280 35 32,489 +10
Mar14 130805 14160 14160 14160 14160 -250 0 27 +0
Total Volume and Open Interest 124,945 316,958 +3,079
CAC 40(EURONEXT)
Aug13 130805 4054.5 4062.5 4039.5 4049.0 +4.5 62,272 308,963 -7,849
Sep13 130805 4051.5 4060.5 4039.5 4049.5 +4.5 822 26,737 -900
Oct13 130805 4043.5 4043.5 4043.5 4043.5 +4.5      
Total Volume and Open Interest 63,094 335,741 -8,749
Hang Seng Index(HKFE)
Aug13 130805 22280 22281 22161 22199 +51 56,513 98,726 -57
Sep13 130805 22162 22168 22085 22116 +46 517 6,281 -66
Total Volume and Open Interest 57,193 109,153 -122
DAX(EUREX)
Sep13 130805 8428.0 8436.0 8368.5 8400.5 -4.5 96,203 167,769 +5,188
Dec13 130805 8424.0 8439.0 8381.0 8406.5 -4.5 674 3,716 +250
Mar14 130805 8443.5 8443.5 8419.0 8419.0 -4.5 132 220 +43
Total Volume and Open Interest 97,009 171,705 +5,481
FT-SE 100(EURONEXT)
Sep13 130805 6607.00 6640.00 6541.00 6573.50 -31.50 85,472 686,057 -5,174
Dec13 130805 6610.00 6610.00 6520.00 6547.50 -31.50 18 4,510 +5
Mar14 130805 6497.50 6497.50 6497.50 6497.50 -31.50 0 169 +0
Total Volume and Open Interest 85,490 690,736 -5,169
SPI 200(SFE)
Sep13 130805 5064.0 5086.0 5052.0 5062.0 -6.0 23,111 268,128 +2,212
Dec13 130805 5062.0 5062.0 5055.0 5061.0 -5.0 22 3,597 +15
Mar14 130805 5021.0 5021.0 5021.0 5021.0 -5.0 0 2,935 -3
Total Volume and Open Interest 23,343 277,233 +2,415
FTSE MIB(ISE)
Sep13 130805 16800.00 16850.00 16680.00 16766.00 -8.00 17,267 38,931 +479
Dec13 130805 16740.00 16740.00 16610.00 16671.00 -8.00 110 411 +42
Mar14 130805 16661.00 16661.00 16661.00 16661.00 -11.00      
Total Volume and Open Interest 17,377 39,342 +521
KOSPI 200(KFE)
Sep13 130805 250.20 250.85 249.05 249.05 -1.30 173,862 108,417 -2,059
Dec13 130805 251.95 252.50 250.10 250.60 -1.30 136 2,813 +84
Mar14 130805 251.45 251.45 251.45 251.45 +0.50 0 497 +0
Total Volume and Open Interest 173,998 111,962 -1,975
GSCI(CME)
Aug13 130805 638.50 640.75 636.50 640.00 -3.00 123 9,571 -18
Sep13 130805 634.00 637.00 633.00 637.00 -2.50 9 388 +7
Oct13 130805 634.00 635.55 630.50 634.00 -1.50      
Total Volume and Open Interest 132 9,959 -11
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!!!