Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug13 130814 1347.00 1376.00 1347.00 1368.00 +8.25 482 405 -407
Sep13 130814 1257.75 1271.00 1243.25 1269.50 +11.75 17,430 32,891 -846
Nov13 130814 1226.00 1240.00 1213.00 1239.00 +11.25 164,983 317,597 -2,833
Jan14 130814 1230.00 1244.25 1218.00 1243.25 +10.75 20,500 63,831 -324
Mar14 130814 1232.00 1242.00 1219.00 1239.75 +6.75 11,177 31,021 +70
May14 130814 1228.00 1236.00 1216.00 1233.00 +5.00 7,956 32,667 +1,619
Jul14 130814 1232.25 1238.50 1219.25 1236.50 +5.50 4,344 14,231 +640
Aug14 130814 1217.25 1233.50 1213.75 1230.75 +5.25 45 124 +2
Sep14 130814 1205.50 1205.50 1204.75 1205.50 +0.75 12 40 +1
Nov14 130814 1185.50 1195.25 1179.50 1189.75 +2.25 3,237 15,429 +854
Jan15 130814 1193.25 1193.25 1191.00 1193.25 +2.25 4 56 +4
Mar15 130814 1189.50 1189.50 1187.25 1189.50 +2.25 0 4 +0
May15 130814 1184.25 1184.25 1182.00 1184.25 +2.25 0 1 +0
Jul15 130814 1189.75 1189.75 1187.50 1189.75 +2.25 1 36 +0
Total Volume and Open Interest 230,198 508,702 -1,215
Soybean Meal(CBOT)
Aug13 130814 425.40 434.80 425.40 433.90 +7.00 434 318 -373
Sep13 130814 401.90 409.00 395.10 407.90 +6.10 15,490 42,558 -22
Oct13 130814 376.30 382.80 370.70 382.60 +5.90 6,162 22,538 +532
Dec13 130814 372.10 379.40 366.60 379.10 +6.30 60,075 146,562 -760
Jan14 130814 373.50 379.70 367.80 379.50 +5.50 8,577 14,835 -151
Mar14 130814 373.50 379.00 368.00 378.20 +4.30 5,780 14,142 +589
May14 130814 370.30 375.40 366.00 373.60 +3.30 1,817 8,127 +308
Jul14 130814 369.30 375.20 365.50 374.00 +3.40 1,495 5,924 +552
Aug14 130814 367.00 372.60 367.00 372.50 +3.20 103 503 +43
Sep14 130814 370.20 370.80 365.40 368.40 +3.00 124 530 +61
Total Volume and Open Interest 100,457 257,870 +919
Soybean Oil(CBOT)
Aug13 130814 42.29 42.58 42.25 42.37 -0.21 373 600 -201
Sep13 130814 42.68 42.75 42.23 42.34 -0.28 16,159 47,319 -872
Oct13 130814 42.76 42.76 42.30 42.40 -0.27 8,301 23,408 +154
Dec13 130814 43.02 43.10 42.54 42.63 -0.32 56,456 175,191 -3,452
Jan14 130814 43.14 43.30 42.75 42.86 -0.32 6,334 29,832 +469
Mar14 130814 43.48 43.64 43.06 43.16 -0.32 4,834 14,927 +208
May14 130814 43.83 43.83 43.34 43.48 -0.31 1,476 9,280 +258
Jul14 130814 43.82 44.05 43.64 43.78 -0.27 1,863 9,424 +277
Aug14 130814 43.91 44.11 43.84 43.84 -0.27 99 1,581 +55
Sep14 130814 43.93 44.13 43.88 43.88 -0.25 28 1,013 +3
Total Volume and Open Interest 96,394 317,617 -2,859
Canola(WCE)
Nov13 130814 495.0 495.6 489.6 494.2 -1.2 9,835 100,709 +679
Jan14 130814 501.2 501.3 496.5 500.0 -1.7 1,537 20,118 +354
Mar14 130814 503.0 506.2 502.4 505.7 -2.2 812 5,792 +103
May14 130814 512.1 512.2 508.3 511.8 -2.4 677 1,351 +495
Jul14 130814 517.1 519.5 516.9 517.5 -2.2 158 562 +107
Total Volume and Open Interest 13,019 128,725 +1,738
Corn(CBOT)
Sep13 130814 455.25 465.75 455.00 464.75 +9.50 110,053 237,834 -14,871
Dec13 130814 447.00 456.00 446.50 455.25 +8.00 264,324 678,279 +17,961
Mar14 130814 460.75 469.00 460.00 468.25 +7.50 35,458 120,760 +2,992
May14 130814 469.00 477.25 468.50 476.50 +7.50 11,255 32,635 +852
Jul14 130814 475.50 483.50 475.00 482.75 +7.50 8,914 46,016 -445
Sep14 130814 481.25 488.00 480.00 488.00 +8.00 1,243 9,480 +520
Dec14 130814 485.25 495.00 485.25 494.25 +9.00 8,580 72,370 +577
Mar15 130814 495.00 503.50 495.00 503.50 +8.50 95 2,023 +7
May15 130814 507.00 508.50 500.25 508.50 +8.25 47 148 +8
Jul15 130814 510.00 511.00 503.50 510.75 +7.25 94 638 +47
Total Volume and Open Interest 440,393 1,204,872 +7,775
Wheat(CBOT)
Sep13 130814 627.00 631.75 623.00 630.50 +2.25 65,111 128,009 -12,813
Dec13 130814 639.00 644.50 635.50 642.75 +1.25 77,201 205,061 +8,167
Mar14 130814 652.75 657.50 649.00 655.50 unch 16,865 46,769 +2,671
May14 130814 661.75 665.50 657.25 663.50 -0.50 1,993 8,189 +761
Jul14 130814 661.25 664.75 656.50 661.50 -1.00 2,144 24,698 +30
Sep14 130814 670.00 671.00 666.75 669.75 -1.25 82 976 +9
Total Volume and Open Interest 163,636 423,570 -1,149
Wheat(KCBT)
Sep13 130814 695.00 699.75 690.50 698.75 +2.50 14,859 45,620 -5,713
Dec13 130814 700.75 703.75 694.50 703.00 +1.00 14,082 61,466 +4,638
Mar14 130814 710.50 711.25 703.00 711.00 +0.25 2,184 12,673 +643
May14 130814 708.75 714.00 705.75 713.75 +0.50 485 2,561 +127
Jul14 130814 694.00 699.00 689.75 699.00 +1.75 1,343 8,855 +761
Sep14 130814 701.00 706.75 701.00 706.25 +1.50 11 254 -2
Total Volume and Open Interest 32,979 131,664 +458
Wheat(MGE)
Sep13 130814 731.75 737.50 729.50 736.00 +3.50 3,816 14,531 -1,020
Dec13 130814 737.50 741.75 735.00 740.25 +2.00 2,691 13,727 +582
Mar14 130814 748.50 753.25 747.00 751.75 +1.50 296 4,004 +49
May14 130814 755.50 758.75 755.00 758.25 +2.25 38 1,274 +10
Jul14 130814 760.00 762.75 760.00 762.75 +2.75 66 932 +18
Total Volume and Open Interest 6,995 36,369 -365
Oats(CBOT)
Sep13 130814 361.00 365.75 360.75 365.75 +5.00 23 723 -5
Dec13 130814 327.50 329.50 327.25 328.50 +1.25 507 7,397 +57
Mar14 130814 331.75 333.00 331.75 332.50 unch 28 828 +8
May14 130814 332.75 332.75 332.75 332.75 unch 0 3 +0
Total Volume and Open Interest 558 8,956 +60
Rough Rice(CBOT)
Sep13 130814 15.11 15.30 15.11 15.26 +0.20 762 6,526 +290
Nov13 130814 15.28 15.47 15.28 15.40 +0.17 405 4,421 +59
Jan14 130814 15.63 15.69 15.52 15.63 +0.16 21 306 +18
Mar14 130814 15.70 15.85 15.70 15.85 +0.19 0 7 +0
Total Volume and Open Interest 1,188 11,260 +367
Live Cattle(CME)
Aug13 130814 124.230 124.650 123.680 124.000 +0.100 2,689 9,010 -956
Oct13 130814 128.285 128.700 127.580 128.185 +0.110 13,636 143,542 +131
Dec13 130814 130.150 130.435 129.485 130.000 +0.015 6,544 64,245 +138
Feb14 130814 131.485 131.735 130.800 131.350 +0.025 4,577 40,499 +756
Apr14 130814 132.350 132.500 131.630 132.200 -0.100 2,019 20,867 +556
Jun14 130814 127.080 127.330 126.600 126.980 -0.305 531 8,201 +114
Total Volume and Open Interest 30,037 287,245 +762
Feeder Cattle(CME)
Aug13 130814 153.750 154.100 153.235 153.600 -0.250 895 5,868 -295
Sep13 130814 157.935 158.150 157.075 157.450 -0.250 2,594 11,214 -261
Oct13 130814 160.450 160.750 159.650 159.850 -0.335 2,380 8,580 +406
Nov13 130814 160.685 160.900 160.050 160.400 -0.250 892 4,983 +205
Jan14 130814 159.785 159.900 159.185 159.500 -0.300 403 3,468 +98
Mar14 130814 159.185 159.450 158.850 159.130 unch 93 1,070 +30
Apr14 130814 159.400 159.500 159.000 159.250 -0.150 22 503 +0
Total Volume and Open Interest 7,317 36,531 +204
Lean Hogs(CME)
Aug13 130814 102.035 102.480 101.930 102.430 +0.630 3,301 15,406 -414
Oct13 130814 86.750 88.385 86.750 88.150 +1.615 16,262 127,724 +912
Dec13 130814 83.500 84.785 83.500 84.680 +1.430 7,288 76,576 +322
Feb14 130814 85.450 86.250 85.400 86.250 +0.865 5,484 42,924 +956
Apr14 130814 85.600 86.000 85.285 85.680 +0.100 2,339 27,538 +468
May14 130814 89.300 89.400 88.850 89.285 unch 15 1,744 +7
Jun14 130814 90.650 91.250 90.430 90.750 +0.100 1,535 14,957 +720
Jul14 130814 89.400 89.750 88.850 89.100 -0.150 197 4,143 +130
Total Volume and Open Interest 36,553 312,790 +3,202
Class III Milk(CME)
Aug13 130814 18.12 18.13 18.04 18.13 +0.02 120 3,591 -41
Sep13 130814 17.95 18.20 17.92 18.14 +0.19 407 4,797 -8
Oct13 130814 17.94 18.14 17.77 18.07 +0.19 281 3,684 +51
Nov13 130814 17.44 17.49 17.35 17.49 +0.10 120 3,042 +23
Dec13 130814 17.02 17.02 16.92 16.96 +0.02 109 2,634 +42
Total Volume and Open Interest 1,222 23,017 +178
Cocoa(ICE)
Sep13 130814 2421 2483 2416 2456 +28 13,385 15,681 -7,801
Dec13 130814 2452 2512 2446 2495 +37 21,782 88,718 +5,428
Mar14 130814 2459 2519 2455 2503 +36 5,972 46,699 +465
May14 130814 2461 2520 2461 2506 +35 2,733 18,290 +1,163
Jul14 130814 2481 2519 2478 2508 +36 441 6,188 -136
Sep14 130814 2505 2522 2505 2512 +36 167 6,150 +57
Dec14 130814 2492 2524 2492 2513 +36 79 1,227 +19
Total Volume and Open Interest 44,594 184,620 -788
Coffee "C"(ICE)
Sep13 130814 121.05 124.50 120.75 122.65 +2.05 19,539 47,810 -7,221
Dec13 130814 123.15 126.80 123.10 125.30 +2.30 16,469 69,605 +5,354
Mar14 130814 125.90 129.45 125.90 128.10 +2.30 2,477 17,777 +300
May14 130814 128.10 131.45 128.10 130.15 +2.35 449 7,102 -15
Jul14 130814 130.15 133.45 130.15 132.20 +2.45 321 4,328 -13
Sep14 130814 132.10 135.25 132.10 134.15 +2.45 78 2,228 +30
Total Volume and Open Interest 39,383 152,446 -1,541
Orange Juice(ICE)
Sep13 130814 131.15 135.00 130.85 131.35 -0.10 1,667 9,494 -333
Nov13 130814 132.10 135.40 131.50 132.00 -0.05 754 7,783 +72
Jan14 130814 134.75 134.75 132.40 132.55 +0.10 181 1,652 +62
Mar14 130814 135.60 135.60 133.20 133.60 +0.15 44 942 +29
May14 130814 134.45 134.45 134.45 134.45 +0.40 5 96 +1
Jul14 130814 134.45 134.45 134.45 134.45 +0.40 0 20 +0
Total Volume and Open Interest 2,651 19,987 -169
Sugar #11(ICE)
Oct13 130814 17.25 17.28 17.14 17.25 unch 63,328 442,094 -1,786
Mar14 130814 17.72 17.76 17.64 17.74 +0.01 26,057 219,182 +938
May14 130814 17.58 17.64 17.53 17.61 unch 13,965 52,473 -2,163
Jul14 130814 17.48 17.51 17.41 17.48 unch 8,577 76,904 +1,151
Oct14 130814 17.70 17.72 17.63 17.69 unch 5,419 43,532 +1,257
Mar15 130814 18.12 18.16 18.08 18.13 +0.02 1,578 16,878 -206
May15 130814 18.05 18.12 18.05 18.09 +0.02 0 3,836 +0
Jul15 130814 18.00 18.09 18.00 18.05 +0.03 0 3,769 +0
Total Volume and Open Interest 118,932 867,225 -801
London Cocoa(LCE)
Sep13 130814 1629 1662 1625 1652 +19 6,879 41,556 -612
Dec13 130814 1638 1666 1632 1655 +17 10,572 68,290 +73
Mar14 130814 1617 1648 1617 1637 +9 3,496 70,810 +768
May14 130814 1626 1645 1617 1635 +7 718 19,511 -4
Jul14 130814 1625 1646 1623 1636 +7 650 8,823 +277
Sep14 130814 1620 1647 1619 1638 +7 180 3,923 +49
Dec14 130814 1620 1643 1620 1634 +11 264 2,080 +6
Total Volume and Open Interest 22,791 215,737 +557
London Sugar(LCE)
Oct13 130814 503.30 505.70 502.40 504.30 +1.10 4,413 32,826 -434
Dec13 130814 492.40 492.70 490.70 491.50 +0.80 1,689 12,489 +167
Mar14 130814 487.50 488.50 486.40 487.10 +0.30 1,432 11,835 +438
May14 130814 487.40 488.60 486.40 487.20 +0.90 521 5,393 +58
Aug14 130814 486.70 488.00 485.50 486.30 +0.70 191 2,641 +65
Total Volume and Open Interest 8,306 67,111 +292
Cotton(ICE)
Oct13 130814 91.49 92.00 90.98 91.45 -0.14 23 236 -2
Dec13 130814 91.50 92.46 91.01 91.55 -0.17 21,564 162,277 +3,835
Mar14 130814 88.35 89.86 88.35 88.95 -0.55 3,680 26,926 +938
May14 130814 87.72 88.12 87.28 87.48 -0.62 264 2,449 +43
Jul14 130814 86.02 86.31 85.50 85.76 -0.72 270 3,999 +143
Oct14 130814 81.12 81.12 81.12 81.12 -0.47      
Total Volume and Open Interest 25,920 198,452 +5,010
Lumber(CME)
Sep13 130814 321.0 328.0 319.3 324.0 +2.9 509 3,367 -61
Nov13 130814 318.4 326.0 318.0 322.4 +3.5 264 2,446 +46
Jan14 130814 334.7 337.0 330.0 334.7 +1.7 2 87 +1
Mar14 130814 340.7 344.8 338.0 340.7 +1.7 0 26 +0
Total Volume and Open Interest 775 5,933 -14
Crude Oil(NYM)
Sep13 130814 106.54 107.06 105.60 106.85 +0.02 257,139 217,158 -26,327
Oct13 130814 106.14 106.76 105.34 106.56 +0.16 101,539 250,889 +17,084
Nov13 130814 104.92 105.62 104.32 105.41 +0.20 51,997 158,319 +7,687
Dec13 130814 103.55 104.15 102.91 103.97 +0.19 52,641 217,155 +2,273
Jan14 130814 102.03 102.66 101.56 102.57 +0.15 19,545 68,261 +311
Feb14 130814 100.71 101.32 100.50 101.27 +0.17 8,427 43,911 +485
Mar14 130814 99.38 100.15 99.18 100.09 +0.19 10,454 70,196 +980
Apr14 130814 98.24 98.98 98.24 98.98 +0.18 4,344 35,611 -318
May14 130814 97.53 98.02 97.35 98.02 +0.16 3,747 39,398 -268
Jun14 130814 96.50 97.21 96.38 97.16 +0.14 15,669 115,097 -1,304
Jul14 130814 95.90 96.32 95.71 96.32 +0.14 3,046 40,357 -291
Aug14 130814 95.21 95.58 95.15 95.58 +0.13 2,115 28,568 +146
Sep14 130814 94.87 95.00 94.87 95.00 +0.13 1,887 43,736 +87
Oct14 130814 94.45 94.45 94.45 94.45 +0.13 283 28,645 +22
Nov14 130814 93.94 93.94 93.94 93.94 +0.13 104 25,377 -27
Dec14 130814 93.06 93.48 92.77 93.45 +0.12 13,852 228,602 +305
Total Volume and Open Interest 555,788 1,929,218 +2,615
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130814 106.500 107.050 105.600 106.850 +0.025 6,265 3,225 -8
Oct13 130814 106.050 106.725 105.375 106.550 +0.150 650 1,483 +160
Nov13 130814 104.950 105.600 104.400 105.400 +0.200 204 337 +78
Dec13 130814 103.300 104.050 103.300 103.975 +0.200 232 362 +72
Jan14 130814 102.425 102.575 102.425 102.575 +0.150 75 296 +55
Feb14 130814 101.275 101.275 101.275 101.275 +0.175 10 176 +10
Mar14 130814 100.100 100.100 100.100 100.100 +0.200 0 9 +0
Apr14 130814 98.975 98.975 98.975 98.975 +0.175 0 3 +0
May14 130814 98.025 98.025 98.025 98.025 +0.175      
Total Volume and Open Interest 7,436 6,027 +367
Heating Oil(NYM)
Sep13 130814 303.51 305.49 302.70 304.78 +0.07 47,063 64,081 -3,305
Oct13 130814 304.55 306.01 303.40 305.40 +0.06 24,014 55,389 +4,107
Nov13 130814 304.25 306.29 303.91 305.73 +0.09 12,445 36,919 +878
Dec13 130814 304.84 306.24 303.81 305.62 +0.14 13,582 45,559 +242
Jan14 130814 304.14 306.10 303.70 305.51 +0.22 5,214 23,674 +776
Feb14 130814 302.95 304.88 302.95 304.49 +0.29 3,095 9,396 -628
Mar14 130814 301.29 302.64 301.20 302.64 +0.37 2,210 10,575 +32
Apr14 130814 299.04 300.78 299.04 300.69 +0.42 1,187 12,351 +92
May14 130814 297.71 299.01 297.62 299.01 +0.48 451 2,531 +61
Jun14 130814 296.05 297.97 295.97 297.36 +0.55 1,103 16,510 +159
Jul14 130814 296.20 296.46 296.20 296.46 +0.60 382 1,656 +55
Aug14 130814 295.40 296.15 295.10 295.64 +0.63 285 709 +21
Sep14 130814 295.25 295.25 295.23 295.23 +0.67 139 489 +12
Oct14 130814 294.68 294.68 294.68 294.68 +0.69 180 386 +82
Total Volume and Open Interest 111,756 291,311 +2,587
Gasoline(NYMEX)
Sep13 130814 293.78 299.06 292.52 298.30 +4.05 48,685 65,176 -7,420
Oct13 130814 281.93 285.49 280.03 284.77 +2.83 35,073 69,077 +3,581
Nov13 130814 276.70 280.78 275.99 280.17 +2.35 18,235 47,233 +1,810
Dec13 130814 274.25 277.55 273.05 276.97 +2.15 12,810 32,694 -1,053
Jan14 130814 272.34 275.37 272.03 275.29 +1.86 5,016 17,284 +391
Feb14 130814 272.17 274.80 271.89 274.80 +1.67 1,552 6,672 +339
Mar14 130814 273.03 275.59 272.91 275.59 +1.60 978 9,376 -4
Apr14 130814 287.06 289.98 287.06 289.98 +1.34 627 5,476 -65
May14 130814 286.52 288.64 285.80 288.64 +1.28 344 2,671 -135
Jun14 130814 283.45 286.18 283.45 286.18 +1.19 230 2,834 +4
Total Volume and Open Interest 123,668 262,267 -2,543
e-miNY RBOB Gasoline(NYM)
Sep13 130814 298.30 298.30 298.30 298.30 +4.00 0 1 +0
Oct13 130814 284.80 284.80 284.77 284.80 +2.90      
Nov13 130814 280.20 280.20 280.17 280.20 +2.40      
Dec13 130814 277.00 277.00 276.97 277.00 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130814 3.298 3.376 3.285 3.342 +0.057 185,431 190,014 -30,139
Oct13 130814 3.318 3.400 3.311 3.365 +0.053 99,741 167,939 -2,656
Nov13 130814 3.456 3.517 3.433 3.487 +0.047 98,985 190,430 +22,533
Dec13 130814 3.627 3.695 3.615 3.669 +0.046 23,563 63,021 +3,198
Jan14 130814 3.722 3.787 3.711 3.761 +0.046 28,828 168,215 +1,229
Feb14 130814 3.715 3.782 3.710 3.761 +0.043 7,037 32,692 -698
Mar14 130814 3.705 3.750 3.685 3.725 +0.041 12,157 93,477 -1,412
Apr14 130814 3.640 3.698 3.636 3.677 +0.038 11,004 118,150 +643
May14 130814 3.670 3.711 3.670 3.699 +0.035 1,904 28,390 +599
Jun14 130814 3.702 3.748 3.702 3.731 +0.035 353 22,983 +58
Jul14 130814 3.729 3.785 3.729 3.764 +0.036 1,048 19,022 -338
Aug14 130814 3.768 3.795 3.766 3.780 +0.035 1,018 17,097 +419
Sep14 130814 3.773 3.795 3.773 3.780 +0.035 542 19,052 +153
Oct14 130814 3.768 3.821 3.768 3.800 +0.034 2,224 68,763 -417
Nov14 130814 3.892 3.895 3.882 3.882 +0.031 1,304 23,415 +328
Dec14 130814 4.042 4.072 4.042 4.053 +0.030 898 38,133 -579
Total Volume and Open Interest 479,741 1,363,854 -6,795
Brent Crude Oil(ICE)
Sep13 130814 109.51 110.36 109.05 110.20 +0.38 147,830 89,028 -30,866
Oct13 130814 108.39 108.98 107.78 108.82 +0.34 181,028 296,581 +17,963
Nov13 130814 107.40 108.16 107.04 107.99 +0.25 88,202 191,565 +12,149
Dec13 130814 106.71 107.42 106.35 107.26 +0.17 77,747 207,738 -1,538
Jan14 130814 106.13 106.78 105.76 106.62 +0.11 18,507 70,459 -1,320
Feb14 130814 105.59 106.19 105.20 106.04 +0.06 11,088 41,952 +1,406
Mar14 130814 105.08 105.65 104.67 105.48 +0.05 10,011 50,658 +1,396
Apr14 130814 104.55 105.01 104.15 104.94 +0.04 3,567 46,939 +203
May14 130814 104.02 104.50 103.64 104.40 +0.04 3,454 21,709 -38
Jun14 130814 103.48 104.02 103.12 103.85 +0.03 21,642 104,789 +7
Jul14 130814 103.38 103.38 103.38 103.38 +0.03 1,404 21,399 +130
Aug14 130814 102.87 102.87 102.87 102.87 +0.03 718 23,016 -6
Sep14 130814 102.33 102.33 102.33 102.33 +0.03 1,438 27,023 +45
Oct14 130814 101.82 101.82 101.82 101.82 +0.03 230 22,056 +18
Total Volume and Open Interest 591,376 1,558,192 +881
Gas Oil(ICE)
Sep13 130814 928.75 930.50 922.25 926.00 -1.75 79,226 145,194 -2,274
Oct13 130814 928.75 931.75 923.50 927.50 -1.25 70,564 115,025 +8,920
Nov13 130814 925.50 929.00 921.00 925.00 -0.75 35,134 50,099 +3,116
Dec13 130814 920.50 924.50 916.75 920.75 -0.50 37,431 88,558 +4,847
Jan14 130814 918.00 922.25 914.75 918.50 -0.50 14,091 41,577 +1,398
Feb14 130814 914.25 918.00 911.25 915.00 -0.25 6,628 32,849 +1,443
Mar14 130814 908.50 913.25 906.00 909.75 -0.25 6,137 21,269 +1,422
Apr14 130814 903.00 906.50 901.75 904.25 unch 2,626 13,001 +329
May14 130814 897.25 900.75 896.00 898.50 unch 2,355 11,131 +564
Jun14 130814 892.25 896.75 890.00 893.25 -0.25 7,247 39,481 +1,463
Total Volume and Open Interest 264,788 618,649 +16,402
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130814 2.140 2.226 2.140 2.206 +0.066 232 1,862 +16
Oct13 130814 1.905 1.917 1.893 1.913 +0.029 169 1,848 -2
Nov13 130814 1.750 1.764 1.736 1.749 +0.007 255 1,213 +56
Dec13 130814 1.693 1.693 1.671 1.675 -0.003 264 1,906 -36
Jan14 130814 1.650 1.650 1.628 1.633 -0.010 189 876 +101
Feb14 130814 1.633 1.633 1.630 1.630 -0.008 145 309 +35
Mar14 130814 1.640 1.640 1.640 1.640 -0.008 41 242 +16
Total Volume and Open Interest 1,331 8,379 +199
WTI Crude Oil(ICE)
Sep13 130814 106.50 107.05 105.61 106.85 +0.02 38,140 56,041 -3,238
Oct13 130814 106.10 106.75 105.35 106.56 +0.16 24,012 75,616 +3,990
Nov13 130814 104.87 105.58 104.36 105.41 +0.20 11,658 47,017 +381
Dec13 130814 103.52 104.13 102.95 103.97 +0.19 18,419 133,805 +190
Jan14 130814 101.82 102.57 101.81 102.57 +0.15 3,789 21,195 +18
Feb14 130814 100.39 101.28 100.39 101.27 +0.17 2,027 8,022 +176
Mar14 130814 99.22 100.09 99.19 100.09 +0.19 1,989 28,121 +144
Apr14 130814 98.15 98.98 98.12 98.98 +0.18 760 8,959 -144
May14 130814 97.22 98.02 97.22 98.02 +0.16 826 5,226 +69
Jun14 130814 96.64 97.17 96.42 97.16 +0.14 5,688 49,028 +363
Jul14 130814 96.17 96.32 96.17 96.32 +0.14 232 5,286 +36
Aug14 130814 95.44 95.58 95.44 95.58 +0.13 123 3,648 +4
Sep14 130814 95.00 95.00 95.00 95.00 +0.13 135 11,080 +41
Oct14 130814 94.45 94.45 94.45 94.45 +0.13 14 5,516 -14
Nov14 130814 93.94 93.94 93.94 93.94 +0.13 15 10,399 -4
Dec14 130814 92.83 93.45 92.83 93.45 +0.12 4,350 84,888 +91
Total Volume and Open Interest 113,381 647,331 +2,331
US Dollar Index(ICE)
Sep13 130814 81.795 81.905 81.660 81.757 -0.058 21,124 75,389 +1,188
Dec13 130814 82.000 82.130 81.920 82.012 -0.048 213 1,052 +156
Mar14 130814 82.188 82.188 82.188 82.188 -0.058 0 2 +0
Total Volume and Open Interest 21,337 76,444 +1,344
Australian Dollar(CME)
Sep13 130814 90.82 91.42 90.62 91.23 +0.40 79,027 185,102 -905
Dec13 130814 90.28 90.86 90.11 90.70 +0.40 414 1,448 -38
Mar14 130814 90.19 90.19 89.80 90.19 +0.39 1 78 +0
Total Volume and Open Interest 79,442 186,631 -943
British Pound(CME)
Sep13 130814 154.42 155.44 154.19 155.02 +0.60 59,553 144,832 -1,001
Dec13 130814 154.28 155.34 154.10 154.92 +0.59 130 802 +28
Mar14 130814 154.84 154.84 154.24 154.84 +0.60 25 578 +25
Total Volume and Open Interest 59,708 146,546 -948
Canadian Dollar(CME)
Sep13 130814 96.63 96.83 96.35 96.71 +0.11 41,459 99,537 -552
Dec13 130814 96.40 96.60 96.15 96.50 +0.11 272 5,652 -134
Mar14 130814 96.14 96.38 96.11 96.29 +0.11 24 750 +20
Jun14 130814 96.07 96.07 95.96 96.07 +0.11 0 327 +0
Total Volume and Open Interest 41,756 106,361 -665
Japanese Yen(CME)
Sep13 130814 101.78 102.19 101.61 101.92 +0.09 103,289 157,254 -2,463
Dec13 130814 101.82 102.23 101.69 101.97 +0.08 190 1,882 +46
Mar14 130814 102.06 102.06 101.98 102.06 +0.08 0 158 +0
Total Volume and Open Interest 103,479 159,334 -2,417
Swiss Franc(CME)
Sep13 130814 107.19 107.28 106.66 107.00 -0.19 20,944 37,795 +56
Dec13 130814 107.30 107.30 106.89 107.09 -0.19 5 77 +0
Mar14 130814 107.19 107.39 107.19 107.19 -0.20 0 2 +0
Total Volume and Open Interest 20,949 37,877 +56
EuroFX(CME)
Sep13 130814 132.66 132.84 132.40 132.61 -0.01 143,053 227,038 +692
Dec13 130814 132.71 132.85 132.46 132.65 -0.01 694 4,410 +196
Mar14 130814 132.70 132.71 132.70 132.70 -0.01 5 88 +2
Total Volume and Open Interest 143,752 231,569 +890
Mexican Peso(CME)
Aug13 130814 784.25 785.50 784.25 784.25 -1.25 10 0 -5
Sep13 130814 783.25 785.00 780.50 782.25 -1.25 29,312 97,432 +2,046
Total Volume and Open Interest 29,356 99,794 +2,059
Brazilian Real(CME)
Sep13 130814 431.40 432.00 428.10 429.10 -1.55 186 6,892 -40
Oct13 130814 426.45 429.15 425.80 426.45 -1.70 0 154 +0
Nov13 130814 423.55 426.20 422.90 423.55 -1.60 0 9,232 +0
Dec13 130814 421.85 421.85 420.90 420.90 -1.60 0 1 +0
Total Volume and Open Interest 186 22,873 -40
30-Year T-Bonds(CBOT)
Sep13 130814 132~180 132~300 132~140 132~200 unch 242,707 587,518 +7,930
Dec13 130814 131~100 131~160 131~020 131~070 unch 1,116 3,241 +358
Mar14 130814 131~050 131~050 131~050 131~050 unch      
Total Volume and Open Interest 243,823 590,759 +8,288
10-Year T-Notes(CBOT)
Sep13 130814 125~215 125~290 125~180 125~250 +0~025 732,539 2,235,693 +5,893
Dec13 130814 124~205 124~270 124~200 124~250 +0~025 8,449 61,760 +722
Mar14 130814 124~250 124~250 124~225 124~250 +0~025      
Total Volume and Open Interest 740,988 2,297,453 +6,615
5-Year T-Notes(CBOT)
Sep13 130814 121~000 121~042 120~302 121~012 +0~012 361,936 1,594,172 +8,289
Dec13 130814 120~032 120~070 120~030 120~052 +0~016 1,146 13,315 +600
Total Volume and Open Interest 363,082 1,607,487 +8,889
2 Year T-Notes(CBOT)
Sep13 130814 110~036 110~044 110~034 110~040 +0~002 82,234 856,722 +6,206
Dec13 130814 109~312 109~312 109~306 109~310 +0~002 5,580 8,099 +3,684
Mar14 130814 109~310 109~310 109~306 109~310 +0~002      
Total Volume and Open Interest 87,814 864,821 +9,890
Eurodollars(CME)
Sep13 130814 99.725 99.730 99.720 99.725 +0.005 44,630 830,358 -2,523
Dec13 130814 99.675 99.685 99.675 99.680 +0.005 45,104 863,024 +6,272
Mar14 130814 99.630 99.635 99.620 99.630 +0.005 80,323 819,346 +2,369
Jun14 130814 99.560 99.570 99.550 99.565 +0.005 91,194 790,220 +11,243
Sep14 130814 99.475 99.490 99.465 99.480 +0.005 100,155 718,308 +6,193
Dec14 130814 99.365 99.380 99.355 99.370 +0.005 112,623 752,117 -7,364
Mar15 130814 99.220 99.245 99.210 99.230 +0.005 106,444 560,947 +71
Jun15 130814 99.035 99.065 99.030 99.045 +0.005 98,995 768,383 +12,176
Sep15 130814 98.810 98.840 98.800 98.815 unch 76,334 537,866 +246
Dec15 130814 98.540 98.575 98.535 98.550 unch 66,988 600,656 -1,754
Mar16 130814 98.255 98.295 98.250 98.265 unch 52,685 387,168 +1,302
Jun16 130814 97.965 98.010 97.960 97.980 unch 53,762 285,433 +1,132
Sep16 130814 97.685 97.730 97.680 97.700 unch 35,178 249,802 -2,584
Dec16 130814 97.420 97.460 97.410 97.440 +0.010 31,848 179,479 +1,165
Mar17 130814 97.180 97.220 97.165 97.205 +0.015 25,663 215,818 -990
Jun17 130814 96.940 96.985 96.925 96.970 +0.015 19,754 150,650 -1,297
Sep17 130814 96.725 96.770 96.710 96.760 +0.020 17,487 120,434 +818
Dec17 130814 96.510 96.560 96.500 96.550 +0.020 15,373 118,022 -914
Total Volume and Open Interest 1,097,581 9,196,318 +24,678
Ultra T-Bond(CBOT)
Sep13 130814 141~04 141~23 141~01 141~08 unch 45,227 387,743 +265
Dec13 130814 139~27 140~03 139~23 139~24 unch 9 5 +1
Mar14 130814 139~24 139~24 139~24 139~24 unch      
Total Volume and Open Interest 45,236 387,748 +266
30 Day Federal Funds(CBOT)
Aug13 130814 99.910 99.912 99.910 99.910 unch 1,407 36,563 +396
Sep13 130814 99.900 99.905 99.900 99.905 unch 3,237 29,754 +461
Oct13 130814 99.895 99.900 99.895 99.900 unch 1,749 15,017 +556
Nov13 130814 99.890 99.890 99.890 99.890 unch 1,037 18,348 +573
Dec13 130814 99.885 99.885 99.885 99.885 unch 24 19,027 -18
Jan14 130814 99.875 99.880 99.875 99.875 unch 285 20,309 -258
Total Volume and Open Interest 9,511 277,926 +2,223
3-Mth Euro-Yen(CME)
Sep13 130814 99.770 99.770 99.770 99.770 unch      
Dec13 130814 99.770 99.770 99.770 99.770 unch      
Mar14 130814 99.755 99.755 99.755 99.755 unch      
Jun14 130814 99.755 99.755 99.755 99.755 unch      
Sep14 130814 99.760 99.760 99.760 99.760 unch      
Dec14 130814 99.755 99.755 99.755 99.755 unch      
Mar15 130814 99.635 99.635 99.635 99.635 unch      
Jun15 130814 99.495 99.495 99.495 99.495 unch      
Sep15 130814 99.355 99.355 99.355 99.355 unch      
Dec15 130814 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130814 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130814 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130814 99.75 99.75 99.75 99.75 unch 35 91 +0
Jun14 130814 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130814 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130814 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130814 99.64 99.64 99.64 99.64 unch      
Jun15 130814 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 35 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130809 143.92 144.10 143.87 143.96 -0.05 3,063 16,551 +607
Dec13 130814 142.89 142.89 142.89 142.89 -0.13 0 1 +0
Mar14 130814 142.40 142.40 142.40 142.40 -0.13      
Total Volume and Open Interest 0 1 -17,061
Euro-Bund(EUREX)
Sep13 130814 140.76 141.10 140.57 140.95 +0.09 447,357 1,009,278 +239
Dec13 130814 138.82 139.14 138.67 139.01 +0.10 1,644 8,015 +317
Mar14 130814 139.75 139.75 139.75 139.75 +0.09      
Total Volume and Open Interest 449,001 1,017,293 +556
Euro-Bobl(EUREX)
Sep13 130814 125.07 125.24 124.98 125.19 +0.11 309,546 908,948 +12,252
Dec13 130814 123.31 123.46 123.31 123.46 +0.11 29 11,767 +0
Mar14 130814 123.46 123.46 123.46 123.46 +0.11      
Total Volume and Open Interest 309,575 920,715 +12,252
3-Mth Euribor(EUREX)
Sep13 130814 99.755 99.755 99.755 99.755 +0.010 0 8,873 +0
Dec13 130814 99.695 99.695 99.695 99.695 +0.015 0 1,883 +0
Mar14 130814 99.615 99.615 99.615 99.615 +0.015 0 1,064 +0
Total Volume and Open Interest 3 29,066 +0
Long Gilt(LIFFE)
Sep13 130814 109~29 110~08 109~17 109~28 -0~06 158,902 313,380 +6,590
Dec13 130814 109~08 109~08 108~27 108~32 -0~06 56 0 +0
Total Volume and Open Interest 158,958 313,380 +6,590
3-Mth Short Sterling(LIFFE)
Sep13 130814 99.47 99.48 99.46 99.47 unch 29,749 286,507 -1,120
Dec13 130814 99.42 99.43 99.41 99.42 unch 66,232 344,436 +1,929
Mar14 130814 99.35 99.38 99.33 99.35 -0.01 49,243 310,129 +488
Jun14 130814 99.29 99.32 99.26 99.29 -0.01 81,379 285,682 -1,755
Sep14 130814 99.22 99.26 99.19 99.22 -0.01 82,358 248,208 -3,073
Dec14 130814 99.16 99.18 99.11 99.14 -0.03 81,608 278,696 +2,721
Total Volume and Open Interest 671,608 2,760,856 -3,061
3-Mth Euribor(LIFFE)
Sep13 130814 99.750 99.755 99.740 99.755 +0.010 61,194 430,079 -3,731
Dec13 130814 99.680 99.700 99.665 99.695 +0.015 101,245 584,539 -2,876
Mar14 130814 99.595 99.625 99.575 99.615 +0.015 104,024 450,442 +2,254
Total Volume and Open Interest 997,249 3,931,123 -30
3-Mth Aus T-Bills(SFE)
Sep13 130814 97.44 97.45 97.43 97.44 -0.01 9,510 172,024 -47
Dec13 130814 97.55 97.55 97.51 97.53 -0.03 25,489 230,951 -4,594
Mar14 130814 97.55 97.56 97.50 97.52 -0.04 16,664 183,916 +156
Jun14 130814 97.47 97.47 97.40 97.43 -0.05 12,764 122,675 +1,898
Sep14 130814 97.31 97.32 97.25 97.27 -0.06 7,969 85,372 +2,124
Dec14 130814 97.13 97.13 97.06 97.09 -0.06 2,857 77,356 +502
Mar15 130814 96.94 96.95 96.87 96.90 -0.07 1,240 46,487 -7
Jun15 130814 96.76 96.76 96.71 96.73 -0.06 841 16,865 +150
Sep15 130814 96.59 96.59 96.54 96.56 -0.07 1 1,210 +1
Dec15 130814 96.41 96.41 96.41 96.41 -0.06 0 610 +0
Total Volume and Open Interest 77,335 937,681 +183
10-Year Aus T-Bonds(SFE)
Sep13 130814 96.23 96.24 96.13 96.15 -0.10 45,877 477,938 -3,801
Dec13 130814 96.15 96.15 96.15 96.15 -0.10      
Total Volume and Open Interest 45,877 477,938 -3,801
3-Year Aus T-Bonds(SFE)
Sep13 130814 97.37 97.37 97.29 97.31 -0.07 107,071 593,276 +171
Dec13 130814 97.31 97.31 97.31 97.31 -0.07      
Total Volume and Open Interest 107,071 593,276 +171
Gold(CMX)
Aug13 130814 1317.7 1336.3 1317.7 1334.0 +12.8 312 1,334 -243
Oct13 130814 1320.7 1336.1 1315.5 1333.6 +13.0 6,498 30,516 +162
Dec13 130814 1320.3 1335.8 1315.1 1333.4 +12.9 141,631 240,835 -1,069
Feb14 130814 1321.6 1335.6 1317.0 1334.3 +12.9 1,276 28,659 +273
Apr14 130814 1322.3 1336.0 1322.3 1335.4 +12.9 330 19,204 -38
Jun14 130814 1327.6 1336.5 1327.5 1336.5 +12.9 488 17,055 +89
Aug14 130814 1337.6 1338.2 1337.6 1337.9 +12.9 403 5,924 +221
Oct14 130814 1339.4 1339.4 1339.4 1339.4 +12.9 261 1,315 +175
Dec14 130814 1328.7 1340.8 1325.0 1340.8 +12.9 263 13,986 -39
Feb15 130814 1342.4 1342.4 1342.4 1342.4 +12.9 0 986 +0
Apr15 130814 1344.1 1344.1 1344.1 1344.1 +12.9      
Jun15 130814 1345.8 1345.8 1345.8 1345.8 +12.9 185 8,474 +0
Total Volume and Open Interest 152,757 393,542 -219
Silver(CMX)
Sep13 130814 2142.0 2185.5 2126.5 2178.7 +44.4 68,775 61,936 -696
Dec13 130814 2147.0 2190.0 2132.0 2183.7 +44.0 14,837 48,553 +5,674
Mar14 130814 2160.5 2195.0 2158.0 2188.4 +44.1 1,078 4,498 +308
May14 130814 2183.0 2191.5 2183.0 2191.2 +44.1 148 3,089 +37
Jul14 130814 2193.9 2193.9 2193.9 2193.9 +44.1 128 2,799 -3
Sep14 130814 2196.9 2196.9 2196.9 2196.9 +44.1 64 1,483 +38
Dec14 130814 2187.5 2201.0 2187.5 2201.0 +44.1 739 7,300 -446
Total Volume and Open Interest 85,809 138,778 +4,908
Platinum(NYMEX)
Oct13 130814 1499.2 1506.5 1485.5 1505.2 +5.5 9,987 59,149 -967
Jan14 130814 1494.3 1508.2 1490.0 1507.5 +5.5 181 6,093 +100
Apr14 130814 1509.6 1509.6 1509.6 1509.6 +5.5 2 172 -1
Jul14 130814 1510.1 1510.1 1510.1 1510.1 +5.5      
Total Volume and Open Interest 10,171 65,418 -868
Palladium(NYMEX)
Sep13 130814 737.80 741.00 733.50 740.35 +1.45 3,725 31,518 -871
Dec13 130814 739.75 742.70 736.60 742.25 +1.35 1,033 7,314 +856
Mar14 130814 743.35 743.35 743.35 743.35 +1.35 18 167 +17
Total Volume and Open Interest 4,776 39,043 +2
Copper(CMX)
Sep13 130814 331.50 334.95 329.50 334.00 +2.30 63,709 62,975 -11,052
Dec13 130814 331.80 335.15 330.00 334.25 +2.00 22,137 66,742 +8,390
Mar14 130814 333.10 335.65 331.85 334.95 +1.85 2,227 15,474 +472
May14 130814 335.55 335.60 335.55 335.60 +1.80 43 1,778 +6
Jul14 130814 336.25 336.25 336.25 336.25 +1.70 8 1,464 -1
Total Volume and Open Interest 88,715 160,504 -2,262
DJIA Index(CBOT)
Sep13 130814 15400 15405 15285 15304 -107 98 14,509 -2
Dec13 130814 15260 15334 15225 15225 -109 0 2 +0
Mar14 130814 15130 15239 15130 15130 -109      
Jun14 130814 15061 15170 15061 15061 -109      
Total Volume and Open Interest 98 14,511 -2
E-mini DJIA Index(CBOT)
Sep13 130814 15416 15426 15281 15304 -107 108,258 125,414 +1,742
Dec13 130814 15328 15328 15200 15225 -109 72 301 +23
Mar14 130814 15130 15130 15130 15130 -109 0 4 +0
Jun14 130814 15061 15061 15061 15061 -109 0 1 +0
Total Volume and Open Interest 108,330 125,720 +1,765
S & P 500(CME)
Sep13 130814 1691.40 1692.70 1681.20 1682.00 -8.80 6,066 159,201 -837
Dec13 130814 1678.50 1686.40 1675.50 1675.50 -8.90 435 3,807 +242
Mar14 130814 1669.00 1679.90 1669.00 1669.00 -8.90 0 22 +0
Jun14 130814 1662.50 1673.20 1662.50 1662.50 -8.70      
Total Volume and Open Interest 6,501 163,030 -595
S & P 500 E-Mini(Globex)
Sep13 130814 1691.50 1693.25 1681.00 1682.00 -8.75 1,251,215 2,818,295 +16,227
Dec13 130814 1685.00 1686.50 1674.75 1675.50 -9.00 6,670 45,632 +516
Total Volume and Open Interest 1,257,901 2,866,576 +16,744
NASDAQ 100(CME)
Sep13 130814 3141.50 3144.50 3117.00 3123.30 -13.70 1,093 10,329 +805
Dec13 130814 3116.50 3116.50 3115.00 3116.50 -13.80 80 87 +80
Mar14 130814 3110.30 3124.00 3110.30 3110.30 -13.70      
Total Volume and Open Interest 1,173 10,416 +885
NASDAQ 100 E-Mini(Globex)
Sep13 130814 3138.80 3143.80 3114.30 3123.30 -13.70 171,281 415,866 +11,361
Dec13 130814 3127.30 3136.80 3113.30 3116.50 -13.80 231 2,312 +157
Total Volume and Open Interest 171,526 418,286 +11,532
S & P Midcap 400(CME)
Sep13 130814 1238.00 1238.00 1228.70 1228.70 -8.20 1 1,620 -2
Dec13 130814 1226.60 1234.80 1226.60 1226.60 -8.20      
Mar14 130814 1224.60 1232.80 1224.60 1224.60 -8.20      
Total Volume and Open Interest 1 1,620 -2
Volatility Index(CBOE)
Aug13 130814 13.10 13.35 12.97 13.35 +0.25 49,455 119,230 -1,275
Sep13 130814 14.90 15.15 14.70 15.15 +0.25 35,835 154,368 +8,716
Oct13 130814 16.13 16.40 15.90 16.35 +0.20 14,616 50,651 +2,414
Nov13 130814 16.97 17.20 16.77 17.20 +0.20 10,595 37,106 +927
Total Volume and Open Interest 120,328 429,642 +13,126
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130814 14005 14085 13770 13900 -100 11,954 57,018 -743
Dec13 130814 14045 14125 13990 13990 -105 13 96 +1
Total Volume and Open Interest 11,967 57,116 -742
Nikkei 225(SGX)
Sep13 130814 13850 14055 13740 14025 +195 70,980 237,817 -3,955
Dec13 130814 13850 13960 13740 13955 +195 8 32,537 +5
Mar14 130814 13945 13945 13945 13945 +195 0 27 +0
Total Volume and Open Interest 71,141 304,215 -3,889
CAC 40(EURONEXT)
Aug13 130814 4104.0 4127.0 4090.0 4115.5 +22.0 200,716 290,385 -35,967
Sep13 130814 4104.5 4127.0 4092.5 4116.0 +22.0 139,515 84,522 +25,082
Oct13 130814 4101.0 4117.5 4101.0 4111.0 +22.5 712 440 +440
Total Volume and Open Interest 340,944 375,391 -10,445
Hang Seng Index(HKFE)
Aug13 130813 22355 22551 22284 22549 +358 47,914 94,763 -2,099
Sep13 130813 22230 22473 22209 22473 +360 1,819 8,776 +1,458
Total Volume and Open Interest 49,832 107,812 -639
DAX(EUREX)
Sep13 130814 8447.5 8459.0 8401.5 8436.0 +20.0 93,111 167,815 +1,535
Dec13 130814 8447.5 8462.0 8409.0 8441.5 +20.0 196 3,882 +18
Mar14 130814 8457.0 8463.5 8435.5 8454.0 +20.0 6 297 +2
Total Volume and Open Interest 93,313 171,994 +1,555
FT-SE 100(EURONEXT)
Sep13 130814 6603.00 6635.00 6566.00 6588.00 +9.50 79,156 664,205 -10,691
Dec13 130814 6575.00 6588.00 6546.50 6560.00 +9.00 295 6,473 +2
Mar14 130814 6511.50 6511.50 6511.50 6511.50 +9.50 0 169 +0
Total Volume and Open Interest 79,451 670,847 -10,689
SPI 200(SFE)
Sep13 130814 5113.0 5147.0 5099.0 5120.0 +4.0 30,543 273,931 +4,633
Dec13 130814 5122.0 5122.0 5112.0 5120.0 +5.0 229 3,905 +60
Mar14 130814 5064.0 5078.0 5064.0 5078.0 +3.0 35 2,960 -12
Total Volume and Open Interest 31,397 284,805 +4,885
FTSE MIB(ISE)
Sep13 130814 17415.00 17475.00 17290.00 17463.00 +79.00 14,265 43,524 +740
Dec13 130814 17295.00 17366.00 17215.00 17366.00 +79.00 44 513 +12
Mar14 130814 17250.00 17386.00 17245.00 17386.00 +72.00 1 4 +1
Total Volume and Open Interest 14,310 44,041 +753
KOSPI 200(KFE)
Sep13 130814 248.40 249.85 247.50 249.70 +1.60 155,367 105,583 +2,410
Dec13 130814 249.95 251.45 249.30 251.10 +1.40 114 3,137 +118
Mar14 130814 250.35 250.35 250.35 250.35 +1.60 0 500 +0
Total Volume and Open Interest 155,481 109,455 +2,528
GSCI(CME)
Aug13 130814 644.00 647.00 642.00 646.00 +3.25 1,583 2,289 -1,132
Sep13 130814 641.00 644.00 640.00 643.00 +2.70 1,625 7,822 +1,392
Oct13 130814 640.00 641.00 637.00 640.00 +2.70 0 3 +0
Total Volume and Open Interest 3,208 10,114 +260
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!!!