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 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130816 1287.75 1296.00 1282.50 1283.25 -5.00 11,285 31,319 -601
Nov13 130816 1264.75 1272.00 1257.75 1259.25 -6.25 105,891 322,396 +5,969
Jan14 130816 1267.75 1274.25 1260.75 1261.75 -6.50 15,132 67,273 +1,154
Mar14 130816 1260.25 1265.25 1249.00 1250.75 -9.25 11,791 33,865 +1,383
May14 130816 1245.00 1252.00 1230.75 1233.50 -12.75 8,119 38,213 +2,220
Jul14 130816 1248.50 1254.25 1233.75 1236.00 -12.50 4,834 15,101 +734
Aug14 130816 1236.25 1239.75 1228.00 1228.00 -11.75 15 107 -5
Sep14 130816 1210.25 1214.50 1202.75 1202.75 -11.75 1 36 +1
Nov14 130816 1191.00 1197.00 1175.00 1176.50 -14.00 1,980 16,407 +313
Jan15 130816 1180.00 1194.00 1180.00 1180.00 -14.00 0 58 +0
Mar15 130816 1176.25 1190.25 1176.25 1176.25 -14.00 0 4 +0
May15 130816 1171.00 1185.00 1171.00 1171.00 -14.00 0 1 +0
Jul15 130816 1176.50 1190.50 1176.50 1176.50 -14.00 0 36 +0
Aug15 130816 1170.25 1184.25 1170.25 1170.25 -14.00 0 1 +0
Total Volume and Open Interest 159,111 525,235 +11,042
Soybean Meal(CBOT)
Sep13 130816 410.50 412.20 407.30 408.80 -1.00 14,059 42,830 -564
Oct13 130816 391.40 393.00 387.40 390.20 -1.20 4,219 23,082 -12
Dec13 130816 387.60 389.90 384.00 386.30 -1.30 43,321 148,535 +2,542
Jan14 130816 388.80 389.10 383.80 385.80 -1.20 5,353 15,576 +312
Mar14 130816 384.00 385.80 380.70 382.10 -1.90 3,969 15,233 +545
May14 130816 377.80 378.80 372.30 373.80 -3.50 2,634 9,795 +875
Jul14 130816 377.10 378.10 372.00 373.30 -3.50 1,370 6,550 +358
Aug14 130816 374.10 374.50 370.00 371.00 -3.50 73 540 +30
Sep14 130816 367.00 367.50 364.00 364.00 -3.50 23 553 +9
Oct14 130816 354.70 355.60 350.10 351.40 -4.20 11 350 +5
Total Volume and Open Interest 75,114 264,625 +4,008
Soybean Oil(CBOT)
Sep13 130816 43.15 43.56 42.74 42.81 -0.31 12,032 42,053 -2,755
Oct13 130816 43.17 43.67 42.85 42.92 -0.30 4,720 24,251 -178
Dec13 130816 43.48 43.94 43.10 43.16 -0.29 37,298 175,259 +386
Jan14 130816 43.66 44.11 43.29 43.36 -0.30 2,908 30,816 +423
Mar14 130816 43.91 44.38 43.50 43.57 -0.36 2,518 16,200 +530
May14 130816 44.14 44.65 43.70 43.79 -0.42 1,342 9,662 +118
Jul14 130816 44.48 44.93 44.07 44.08 -0.42 1,606 10,062 +333
Aug14 130816 44.46 44.72 44.14 44.14 -0.42 60 1,630 +11
Sep14 130816 44.59 44.99 44.20 44.20 -0.37 42 1,037 +20
Oct14 130816 44.66 44.70 44.03 44.03 -0.37 19 717 +0
Total Volume and Open Interest 62,651 316,078 -1,531
Canola(WCE)
Nov13 130816 502.6 507.0 498.9 500.6 -2.0 9,543 105,533 +2,833
Jan14 130816 508.3 512.5 505.5 506.3 -2.2 1,192 20,944 +332
Mar14 130816 513.9 516.7 510.6 511.4 -3.0 327 6,273 +38
May14 130816 518.4 521.9 516.0 516.4 -3.5 222 2,029 +47
Jul14 130816 523.9 527.0 521.6 521.6 -3.6 151 775 +99
Total Volume and Open Interest 11,461 135,779 +3,375
Corn(CBOT)
Sep13 130816 481.00 483.75 468.50 473.75 -7.75 80,627 208,040 -10,612
Dec13 130816 472.75 475.75 461.00 463.50 -8.75 148,248 706,303 +13,478
Mar14 130816 485.00 487.75 473.50 476.00 -8.50 24,144 122,874 +1,728
May14 130816 493.25 495.25 481.50 484.00 -8.50 7,904 34,079 -229
Jul14 130816 499.75 502.00 488.00 490.00 -9.00 6,042 47,066 -292
Sep14 130816 503.00 504.50 492.25 494.00 -9.25 625 10,497 +217
Dec14 130816 508.50 509.00 498.00 499.75 -9.00 6,552 76,036 +1,979
Mar15 130816 514.00 518.00 506.75 508.75 -9.25 145 2,071 +19
May15 130816 515.00 521.75 512.50 512.50 -9.25 5 161 +5
Jul15 130816 516.00 523.25 514.00 514.25 -9.00 32 674 +24
Total Volume and Open Interest 274,673 1,212,786 +6,500
Wheat(CBOT)
Sep13 130816 637.50 641.25 626.75 631.00 -6.50 52,626 101,867 -11,771
Dec13 130816 649.75 653.50 638.25 643.50 -6.00 62,248 218,906 +3,848
Mar14 130816 662.00 665.00 650.50 656.25 -5.50 9,301 45,556 +282
May14 130816 668.25 669.25 657.75 663.25 -6.00 1,600 9,734 +565
Jul14 130816 667.00 667.75 656.75 660.50 -6.75 1,450 25,349 +435
Sep14 130816 674.75 675.25 666.00 669.75 -5.00 70 1,034 +9
Total Volume and Open Interest 127,609 412,364 -6,569
Wheat(KCBT)
Sep13 130816 701.75 704.75 694.75 698.25 -4.75 11,338 38,296 -3,505
Dec13 130816 705.00 708.00 697.25 702.25 -4.00 11,017 68,826 +2,707
Mar14 130816 713.50 714.00 704.00 710.00 -3.25 2,384 14,009 +760
May14 130816 713.00 716.75 709.00 713.75 -3.00 831 3,367 +451
Jul14 130816 705.75 707.50 697.25 704.75 -1.50 1,628 10,421 +1,088
Sep14 130816 707.25 715.75 707.25 711.50 -2.75 10 259 +6
Total Volume and Open Interest 27,218 135,411 +1,509
Wheat(MGE)
Sep13 130816 738.00 740.00 734.50 737.25 -2.25 3,097 13,510 -454
Dec13 130816 742.25 744.50 737.00 738.25 -4.75 2,444 14,513 +421
Mar14 130816 754.25 754.75 749.00 750.00 -5.00 377 4,039 +2
May14 130816 760.50 760.50 756.50 757.00 -5.25 221 1,485 +149
Jul14 130816 761.25 762.00 760.00 760.25 -4.50 143 906 +3
Total Volume and Open Interest 6,341 36,384 +144
Oats(CBOT)
Sep13 130816 382.00 382.75 376.00 377.50 -5.25 11 484 -214
Dec13 130816 331.50 331.50 326.00 330.00 -1.25 172 7,543 +14
Mar14 130816 334.00 335.25 332.00 333.75 -1.50 7 871 +0
May14 130816 334.00 335.50 334.00 334.00 -1.50 0 3 +0
Total Volume and Open Interest 190 8,906 -200
Rough Rice(CBOT)
Sep13 130816 15.43 15.60 15.43 15.56 +0.16 458 6,115 -127
Nov13 130816 15.60 15.74 15.60 15.69 +0.14 366 4,834 +215
Jan14 130816 15.90 15.90 15.80 15.90 +0.14 22 326 +5
Mar14 130816 16.00 16.11 16.00 16.11 +0.20 0 7 +0
Total Volume and Open Interest 846 11,282 +93
Live Cattle(CME)
Aug13 130816 123.980 124.950 123.150 123.900 +0.200 2,350 6,777 -610
Oct13 130816 128.250 129.100 127.385 127.930 -0.170 19,684 144,070 -88
Dec13 130816 129.985 130.900 129.380 130.050 +0.170 7,906 65,442 -55
Feb14 130816 131.250 132.000 130.800 131.750 +0.600 3,827 42,655 +573
Apr14 130816 132.130 132.785 131.650 132.485 +0.385 1,860 21,828 +241
Jun14 130816 126.850 127.430 126.480 126.980 +0.330 502 8,518 +88
Total Volume and Open Interest 36,154 290,190 +157
Feeder Cattle(CME)
Aug13 130816 153.880 154.900 153.630 154.785 +0.685 764 5,421 -147
Sep13 130816 157.200 158.130 156.500 157.685 +0.610 1,933 11,051 +18
Oct13 130816 159.400 160.000 158.500 159.880 +0.530 1,286 8,905 +199
Nov13 130816 160.000 160.485 159.000 160.300 +0.265 528 5,027 +19
Jan14 130816 159.150 159.800 158.500 159.435 +0.385 393 3,699 +117
Mar14 130816 158.850 159.150 158.200 159.050 +0.200 100 1,145 +38
Apr14 130816 159.250 159.250 158.800 159.200 +0.100 43 526 +21
Total Volume and Open Interest 5,091 36,647 +288
Lean Hogs(CME)
Oct13 130816 87.385 87.635 86.550 86.730 -0.570 22,795 131,097 +4,120
Dec13 130816 84.035 84.250 83.350 83.450 -0.585 11,721 78,762 +1,567
Feb14 130816 85.800 85.980 85.050 85.480 -0.370 9,839 45,339 +1,418
Apr14 130816 85.800 85.800 84.930 85.080 -0.570 4,066 29,071 +704
May14 130816 89.180 89.180 88.400 88.930 -0.170 50 1,766 +10
Jun14 130816 90.680 90.900 90.200 90.250 -0.650 1,643 15,954 +396
Jul14 130816 89.200 89.300 88.535 88.785 -0.165 379 4,359 +186
Aug14 130816 87.950 88.000 87.300 87.300 -0.100 116 1,658 +5
Total Volume and Open Interest 50,610 308,199 -6,295
Class III Milk(CME)
Aug13 130816 18.03 18.07 18.00 18.05 +0.01 128 3,654 +18
Sep13 130816 18.16 18.32 18.01 18.23 +0.15 184 4,755 -38
Oct13 130816 18.04 18.25 17.97 18.23 +0.19 139 3,669 -3
Nov13 130816 17.47 17.61 17.44 17.60 +0.10 52 3,076 +10
Dec13 130816 16.91 16.98 16.90 16.95 +0.05 142 2,714 +24
Total Volume and Open Interest 877 23,391 +122
Cocoa(ICE)
Sep13 130816 2435 2456 2435 2445 +9 3,393 7,437 -2,574
Dec13 130816 2476 2510 2476 2495 +10 17,801 94,715 +1,691
Mar14 130816 2487 2519 2487 2504 +11 2,220 47,144 -182
May14 130816 2498 2521 2498 2510 +11 773 18,621 +237
Jul14 130816 2495 2521 2495 2514 +13 394 6,254 +7
Sep14 130816 2501 2522 2501 2519 +14 128 6,284 +55
Dec14 130816 2504 2527 2504 2523 +16 285 1,686 +232
Total Volume and Open Interest 25,067 183,847 -531
Coffee "C"(ICE)
Sep13 130816 121.70 122.20 120.00 120.50 -1.35 21,283 28,296 -8,229
Dec13 130816 124.60 125.20 123.05 123.65 -1.05 30,033 86,239 +5,937
Mar14 130816 127.25 127.50 126.00 126.50 -1.00 3,352 18,997 +390
May14 130816 129.20 129.25 127.95 128.45 -1.05 1,312 7,161 +17
Jul14 130816 131.15 131.25 130.25 130.40 -1.05 657 5,070 +279
Sep14 130816 132.80 133.00 131.90 132.10 -1.10 136 2,224 -13
Total Volume and Open Interest 57,031 151,681 -1,531
Orange Juice(ICE)
Sep13 130816 130.80 134.70 127.85 131.25 +0.80 1,538 7,946 -1,184
Nov13 130816 130.95 135.00 128.55 131.90 +0.95 1,237 9,081 +953
Jan14 130816 131.50 135.65 129.25 132.50 +1.00 52 1,659 -5
Mar14 130816 131.75 133.50 130.45 133.50 +1.05 42 994 +32
May14 130816 132.45 134.40 131.40 134.40 +1.15 6 111 +6
Jul14 130816 134.40 134.40 134.40 134.40 +1.15 0 20 +0
Total Volume and Open Interest 2,875 19,811 -198
Sugar #11(ICE)
Oct13 130816 17.20 17.26 16.89 16.94 -0.25 47,861 438,054 -3,962
Mar14 130816 17.64 17.73 17.42 17.48 -0.20 14,906 218,037 -1,884
May14 130816 17.54 17.58 17.32 17.38 -0.17 5,150 54,406 +651
Jul14 130816 17.44 17.44 17.23 17.28 -0.15 4,502 78,433 +657
Oct14 130816 17.65 17.65 17.45 17.50 -0.15 2,271 43,815 -41
Mar15 130816 18.00 18.04 17.95 17.95 -0.14 1,047 17,309 +438
May15 130816 18.00 18.00 17.93 17.93 -0.13 116 3,904 +34
Jul15 130816 17.90 17.90 17.90 17.90 -0.12 132 3,740 +69
Total Volume and Open Interest 76,381 866,434 -3,825
London Cocoa(LCE)
Sep13 130816 1646 1653 1639 1643 -4 2,955 38,717 -1,161
Dec13 130816 1651 1659 1644 1650 -2 7,255 71,365 +418
Mar14 130816 1632 1639 1626 1631 -1 1,795 71,483 +458
May14 130816 1630 1638 1625 1630 -1 913 19,498 -208
Jul14 130816 1638 1639 1630 1631 -2 157 8,975 -109
Sep14 130816 1631 1639 1627 1631 -2 391 4,053 +58
Dec14 130816 1632 1632 1632 1632 +3 0 2,215 +190
Total Volume and Open Interest 13,466 217,112 -324
London Sugar(LCE)
Oct13 130816 505.00 508.20 502.40 503.30 -1.20 3,122 33,674 -57
Dec13 130816 492.60 494.00 487.90 488.40 -3.10 1,460 12,074 -181
Mar14 130816 487.50 488.50 482.80 483.60 -3.80 1,391 11,767 +9
May14 130816 487.20 488.40 483.10 483.30 -3.80 328 5,520 +94
Aug14 130816 486.90 487.60 482.30 482.30 -3.80 135 2,753 +66
Total Volume and Open Interest 6,463 67,753 -58
Cotton(ICE)
Oct13 130816 92.00 93.90 92.00 93.40 +1.76 15 233 -7
Dec13 130816 91.75 93.72 91.61 93.32 +1.53 16,492 166,457 +1,256
Mar14 130816 88.90 90.61 88.80 90.04 +1.08 3,143 29,754 +1,254
May14 130816 87.28 88.28 87.24 87.87 +0.55 345 3,074 +237
Jul14 130816 85.54 86.00 85.07 85.68 +0.14 188 4,340 +50
Oct14 130816 80.95 80.95 80.95 80.95 +0.01      
Total Volume and Open Interest 20,278 206,687 +2,877
Lumber(CME)
Sep13 130816 323.0 324.6 317.2 318.6 -4.4 467 2,992 -212
Nov13 130816 319.5 322.0 316.8 319.7 -2.9 224 2,512 -4
Jan14 130816 330.0 331.0 329.0 330.0 -4.9 5 89 +0
Mar14 130816 335.0 338.0 335.0 335.0 -5.9 0 26 +0
Total Volume and Open Interest 696 5,626 -216
Crude Oil(NYM)
Sep13 130816 107.18 108.17 106.56 107.46 +0.13 270,921 146,688 -33,069
Oct13 130816 107.01 107.95 106.40 107.29 +0.10 149,167 301,470 +19,934
Nov13 130816 105.98 106.88 105.60 106.49 +0.40 67,009 163,921 +1,137
Dec13 130816 104.57 105.41 104.22 105.17 +0.53 65,438 222,645 +3,182
Jan14 130816 103.08 103.91 102.77 103.72 +0.56 22,745 67,691 -1,086
Feb14 130816 101.65 102.51 101.41 102.35 +0.53 9,367 43,873 +453
Mar14 130816 100.74 101.25 100.23 101.12 +0.49 8,893 70,741 +489
Apr14 130816 99.33 99.97 99.14 99.94 +0.45 3,322 36,458 +785
May14 130816 98.77 99.00 98.38 98.91 +0.40 3,198 39,809 +198
Jun14 130816 97.80 98.05 97.11 97.97 +0.34 14,419 113,319 -1,050
Jul14 130816 96.90 97.04 96.77 97.03 +0.28 1,271 40,200 -56
Aug14 130816 96.08 96.21 95.41 96.21 +0.24 1,129 28,845 -90
Sep14 130816 95.05 95.74 94.86 95.55 +0.20 1,941 45,590 +391
Oct14 130816 94.93 94.93 94.93 94.93 +0.16 1,474 29,131 +527
Nov14 130816 94.35 94.35 94.35 94.35 +0.12 1,345 25,523 +201
Dec14 130816 93.76 93.90 93.05 93.80 +0.08 18,160 234,109 +2,432
Total Volume and Open Interest 652,593 1,931,596 -2,821
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130816 107.250 108.150 106.575 107.450 +0.125 6,190 3,073 -53
Oct13 130816 107.000 107.925 106.375 107.300 +0.100 826 1,787 +207
Nov13 130816 106.000 106.875 105.650 106.500 +0.400 90 321 -28
Dec13 130816 104.350 105.300 104.350 105.175 +0.525 47 390 +15
Jan14 130816 103.600 103.725 103.600 103.725 +0.575 23 342 +18
Feb14 130816 102.350 102.350 102.350 102.350 +0.525 2 186 +2
Mar14 130816 101.125 101.125 101.125 101.125 +0.500 0 9 +0
Apr14 130816 99.950 99.950 99.950 99.950 +0.450 0 3 +0
May14 130816 98.900 98.900 98.900 98.900 +0.400      
Total Volume and Open Interest 7,182 6,243 +157
Heating Oil(NYM)
Sep13 130816 306.95 309.20 306.36 308.31 +1.03 35,308 56,506 -2,677
Oct13 130816 307.70 309.86 307.07 309.04 +1.09 19,151 60,067 +1,362
Nov13 130816 308.30 310.01 307.39 309.33 +1.10 8,398 38,846 +846
Dec13 130816 308.10 309.88 307.22 309.21 +1.13 9,824 46,903 +815
Jan14 130816 308.33 309.48 307.45 309.08 +1.17 3,146 23,644 -303
Feb14 130816 306.73 308.45 306.73 308.10 +1.18 2,112 9,943 -5
Mar14 130816 305.32 306.43 304.35 306.21 +1.12 1,001 10,246 -39
Apr14 130816 303.81 304.43 303.79 304.11 +1.01 464 12,551 +54
May14 130816 301.96 302.23 301.96 302.23 +0.88 336 2,555 +79
Jun14 130816 299.48 300.53 299.48 300.34 +0.71 1,372 16,634 +114
Jul14 130816 298.68 299.32 298.68 299.32 +0.65 141 1,558 -90
Aug14 130816 298.44 298.44 298.44 298.44 +0.63 137 698 +6
Sep14 130816 297.00 298.04 297.00 298.04 +0.66 23 506 +9
Oct14 130816 297.49 297.49 297.49 297.49 +0.66 15 315 -4
Total Volume and Open Interest 81,654 292,647 +228
Gasoline(NYMEX)
Sep13 130816 298.53 300.11 295.04 296.75 -1.70 50,682 59,122 -1,205
Oct13 130816 285.30 287.04 282.80 284.64 -0.81 44,140 79,402 +4,012
Nov13 130816 281.45 282.62 278.81 280.78 -0.40 24,016 51,485 +2,135
Dec13 130816 278.13 279.71 275.89 277.93 -0.20 18,321 36,107 +3,066
Jan14 130816 276.78 277.89 274.79 276.42 -0.04 8,197 17,987 -42
Feb14 130816 276.36 277.53 275.10 276.11 +0.12 2,817 7,613 +552
Mar14 130816 277.37 277.90 274.99 277.09 +0.26 1,564 10,035 +407
Apr14 130816 291.72 292.39 290.69 291.43 +0.23 466 5,801 +42
May14 130816 291.06 291.06 288.94 290.15 +0.27 174 2,708 +37
Jun14 130816 287.69 288.56 287.00 287.63 +0.27 119 2,854 +16
Total Volume and Open Interest 150,683 276,919 +9,041
e-miNY RBOB Gasoline(NYM)
Sep13 130816 296.80 296.80 296.75 296.80 -1.70      
Oct13 130816 284.60 284.64 284.60 284.60 -0.90      
Nov13 130816 280.80 280.80 280.78 280.80 -0.40 0 1 +0
Dec13 130816 277.90 277.93 277.90 277.90 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130816 3.425 3.434 3.360 3.368 -0.051 152,097 144,698 -16,720
Oct13 130816 3.449 3.458 3.386 3.393 -0.050 97,246 180,720 +6,922
Nov13 130816 3.572 3.572 3.506 3.513 -0.049 61,104 223,212 +9,961
Dec13 130816 3.740 3.740 3.690 3.697 -0.045 18,599 67,591 +2,352
Jan14 130816 3.832 3.836 3.782 3.788 -0.044 30,937 168,883 -661
Feb14 130816 3.847 3.847 3.783 3.787 -0.045 5,691 35,045 +2,358
Mar14 130816 3.793 3.793 3.750 3.756 -0.040 7,771 93,745 -685
Apr14 130816 3.734 3.735 3.695 3.701 -0.040 9,437 118,464 -1,244
May14 130816 3.755 3.755 3.723 3.723 -0.040 1,735 29,481 +640
Jun14 130816 3.759 3.770 3.754 3.754 -0.039 503 23,370 +95
Jul14 130816 3.788 3.801 3.786 3.786 -0.039 550 19,003 +25
Aug14 130816 3.805 3.818 3.801 3.803 -0.038 488 17,094 +5
Sep14 130816 3.799 3.815 3.799 3.803 -0.037 513 19,092 -10
Oct14 130816 3.828 3.834 3.821 3.823 -0.037 1,878 69,186 +875
Nov14 130816 3.913 3.914 3.905 3.905 -0.036 738 23,340 +360
Dec14 130816 4.078 4.083 4.070 4.073 -0.036 412 38,336 +106
Total Volume and Open Interest 391,154 1,375,093 +4,843
Brent Crude Oil(ICE)
Sep13 130815 110.35 111.53 110.35 111.11 +0.91 112,230 62,768 -26,260
Oct13 130816 109.42 110.70 109.17 110.40 +0.80 214,660 311,677 +6,416
Nov13 130816 108.59 109.62 108.32 109.38 +0.62 78,208 206,156 -790
Dec13 130816 107.98 108.69 107.57 108.46 +0.43 89,248 204,551 -1,552
Jan14 130816 107.30 107.91 106.88 107.69 +0.30 19,632 72,611 +124
Feb14 130816 106.78 107.26 106.25 107.04 +0.23 11,621 42,603 -1,033
Mar14 130816 106.24 106.62 105.66 106.43 +0.20 13,420 49,490 -1,823
Apr14 130816 105.71 106.03 105.11 105.86 +0.18 5,204 47,049 -291
May14 130816 105.16 105.47 104.56 105.30 +0.17 4,225 21,743 -80
Jun14 130816 104.59 104.91 104.01 104.74 +0.17 18,109 104,516 -880
Jul14 130816 104.25 104.25 104.25 104.25 +0.16 1,072 20,727 -265
Aug14 130816 103.73 103.73 103.73 103.73 +0.15 431 23,024 -7
Sep14 130816 103.16 103.16 103.16 103.16 +0.13 960 26,569 +29
Oct14 130816 102.63 102.63 102.63 102.63 +0.12 220 22,507 -2
Total Volume and Open Interest 579,836 1,540,670 -22,996
Gas Oil(ICE)
Sep13 130816 938.50 942.25 934.00 941.25 +4.00 51,025 137,712 -3,997
Oct13 130816 938.50 943.50 935.25 942.25 +3.75 60,855 128,834 +7,670
Nov13 130816 935.25 940.00 932.25 939.00 +3.50 32,872 58,863 +5,900
Dec13 130816 930.50 935.25 927.50 934.00 +3.00 32,706 91,786 +688
Jan14 130816 925.25 931.75 925.00 931.00 +2.75 10,123 41,959 +11
Feb14 130816 922.00 927.50 922.00 926.75 +2.25 4,586 32,655 -93
Mar14 130816 918.25 921.50 915.50 921.00 +2.00 5,926 24,146 +1,639
Apr14 130816 912.50 915.25 909.50 914.75 +1.50 1,414 13,459 +327
May14 130816 907.00 909.00 905.00 908.50 +1.25 972 11,061 -141
Jun14 130816 902.00 903.75 898.00 903.00 +1.00 5,842 38,560 +253
Total Volume and Open Interest 208,137 639,581 +12,437
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130816 2.242 2.253 2.210 2.229 -0.013 526 1,622 -146
Oct13 130816 1.933 1.933 1.918 1.925 -0.023 537 1,924 +13
Nov13 130816 1.750 1.757 1.746 1.755 -0.023 180 1,212 -8
Dec13 130816 1.680 1.682 1.675 1.675 -0.019 196 1,950 -11
Jan14 130816 1.630 1.635 1.627 1.634 -0.018 89 908 +13
Feb14 130816 1.632 1.632 1.627 1.631 -0.018 28 318 +2
Mar14 130816 1.631 1.641 1.630 1.641 -0.018 10 250 +3
Total Volume and Open Interest 1,566 8,305 -134
WTI Crude Oil(ICE)
Sep13 130816 107.26 108.17 106.56 107.46 +0.13 54,802 40,956 -6,886
Oct13 130816 107.07 107.95 106.40 107.29 +0.10 46,015 89,401 +3,040
Nov13 130816 106.08 106.85 105.59 106.49 +0.40 19,061 48,308 +310
Dec13 130816 104.70 105.54 104.22 105.17 +0.53 21,348 134,778 +17
Jan14 130816 103.27 104.08 102.83 103.72 +0.56 4,875 21,441 +242
Feb14 130816 102.00 102.51 101.52 102.35 +0.53 2,781 8,249 +23
Mar14 130816 100.79 101.24 100.32 101.12 +0.49 2,130 28,114 +78
Apr14 130816 99.57 99.99 99.57 99.94 +0.45 1,123 9,442 +420
May14 130816 98.62 98.93 98.22 98.91 +0.40 777 5,138 -88
Jun14 130816 97.72 98.05 97.13 97.97 +0.34 4,242 48,756 -356
Jul14 130816 97.03 97.03 97.03 97.03 +0.28 234 5,344 +35
Aug14 130816 96.21 96.21 96.21 96.21 +0.24 128 3,744 +17
Sep14 130816 95.55 95.55 95.55 95.55 +0.20 159 11,042 -14
Oct14 130816 94.93 94.93 94.93 94.93 +0.16 174 5,578 +38
Nov14 130816 94.35 94.35 94.35 94.35 +0.12 246 10,500 +82
Dec14 130816 93.75 93.89 93.10 93.80 +0.08 5,227 84,459 -153
Total Volume and Open Interest 164,381 647,445 -3,138
US Dollar Index(ICE)
Sep13 130816 81.175 81.440 81.065 81.293 +0.085 20,072 71,252 -1,825
Dec13 130816 81.420 81.685 81.350 81.543 +0.085 127 1,151 +37
Mar14 130816 81.717 81.717 81.717 81.717 +0.085 0 2 +0
Total Volume and Open Interest 20,199 72,406 -1,788
Australian Dollar(CME)
Sep13 130816 91.24 91.98 91.07 91.82 +0.60 76,931 182,815 -504
Dec13 130816 90.64 91.43 90.57 91.28 +0.59 989 1,425 +2
Mar14 130816 90.39 90.76 90.17 90.76 +0.59 0 77 +0
Total Volume and Open Interest 77,920 184,320 -502
British Pound(CME)
Sep13 130816 156.37 156.55 156.04 156.38 unch 120,338 142,858 -534
Dec13 130816 156.24 156.87 155.97 156.28 unch 398 1,086 +282
Mar14 130816 156.19 156.19 156.19 156.19 unch 0 596 +0
Total Volume and Open Interest 120,736 144,874 -252
Canadian Dollar(CME)
Sep13 130816 96.95 97.08 96.45 96.80 -0.21 43,498 98,513 -94
Dec13 130816 96.85 96.86 96.25 96.59 -0.21 554 5,403 -110
Mar14 130816 96.10 96.58 96.07 96.37 -0.21 5 763 +3
Jun14 130816 95.92 96.36 95.92 96.16 -0.20 0 328 +0
Total Volume and Open Interest 44,057 105,102 -201
Japanese Yen(CME)
Sep13 130816 102.81 103.05 102.28 102.50 -0.20 104,059 159,792 +2,438
Dec13 130816 102.89 103.08 102.35 102.55 -0.20 246 1,949 +5
Mar14 130816 102.61 102.85 102.61 102.65 -0.20 0 158 +0
Total Volume and Open Interest 104,305 161,939 +2,443
Swiss Franc(CME)
Sep13 130816 108.01 108.53 107.69 108.00 -0.06 29,081 37,452 -58
Dec13 130816 108.10 108.57 107.80 108.09 -0.06 26 62 -7
Mar14 130816 108.20 108.25 108.20 108.20 -0.05 0 2 +0
Total Volume and Open Interest 29,107 37,519 -65
EuroFX(CME)
Sep13 130816 133.51 133.82 133.12 133.37 -0.12 169,868 221,051 +26
Dec13 130816 133.58 133.85 133.18 133.41 -0.12 504 4,682 +164
Mar14 130816 133.46 133.58 133.46 133.46 -0.12 0 89 +0
Total Volume and Open Interest 170,372 225,855 +190
Mexican Peso(CME)
Aug13 130816 774.50 779.50 774.50 774.50 -5.00      
Sep13 130816 777.00 778.75 768.25 772.50 -5.00 16,803 97,761 +280
Total Volume and Open Interest 16,815 100,126 +280
Brazilian Real(CME)
Sep13 130816 424.10 424.45 415.40 417.85 -7.85 1,583 8,361 +1,452
Oct13 130816 415.35 423.15 413.60 415.35 -7.80 0 154 +0
Nov13 130816 413.00 413.00 411.00 412.55 -7.75 0 9,232 +0
Dec13 130816 409.95 417.65 409.95 409.95 -7.70 18 16 +15
Total Volume and Open Interest 1,601 24,357 +1,467
30-Year T-Bonds(CBOT)
Sep13 130816 131~260 131~300 130~170 131~010 -1~010 214,131 581,061 -7,904
Dec13 130816 130~120 130~140 129~030 129~190 -1~010 1,537 4,023 +95
Mar14 130816 129~170 130~180 129~170 129~170 -1~010      
Total Volume and Open Interest 215,668 585,084 -7,809
10-Year T-Notes(CBOT)
Sep13 130816 125~135 125~150 124~210 124~315 -0~165 785,023 2,268,279 +1,612
Dec13 130816 124~105 124~140 123~175 123~280 -0~180 16,654 71,122 +5,058
Mar14 130816 123~280 124~140 123~280 123~280 -0~180      
Total Volume and Open Interest 801,677 2,339,401 +6,670
5-Year T-Notes(CBOT)
Sep13 130816 120~254 120~266 120~124 120~192 -0~066 385,502 1,614,064 -462
Dec13 130816 119~280 119~290 119~150 119~214 -0~074 3,760 19,850 +1,666
Total Volume and Open Interest 389,262 1,633,914 +1,204
2 Year T-Notes(CBOT)
Sep13 130816 110~026 110~030 110~016 110~022 -0~006 104,480 855,523 -325
Dec13 130816 109~292 109~294 109~276 109~282 -0~012 3,761 13,173 +3,298
Mar14 130816 109~282 109~294 109~282 109~282 -0~012      
Total Volume and Open Interest 108,241 868,696 +2,973
Eurodollars(CME)
Sep13 130816 99.725 99.730 99.725 99.725 unch 69,593 815,892 -13,394
Dec13 130816 99.675 99.685 99.670 99.680 +0.005 79,606 876,337 +4,524
Mar14 130816 99.620 99.635 99.615 99.630 +0.010 74,295 815,121 -4,562
Jun14 130816 99.550 99.565 99.540 99.560 +0.005 103,554 794,677 +810
Sep14 130816 99.465 99.475 99.450 99.465 unch 109,953 724,564 -2,142
Dec14 130816 99.345 99.350 99.315 99.340 -0.010 137,259 760,553 -5,068
Mar15 130816 99.190 99.195 99.140 99.170 -0.025 122,513 564,545 +5,469
Jun15 130816 98.990 98.995 98.920 98.955 -0.040 161,880 786,015 +21,670
Sep15 130816 98.745 98.750 98.655 98.700 -0.050 130,990 533,568 +8,344
Dec15 130816 98.465 98.470 98.360 98.410 -0.065 114,831 597,211 +1,866
Mar16 130816 98.170 98.180 98.050 98.110 -0.070 79,106 395,183 +4,491
Jun16 130816 97.880 97.890 97.750 97.810 -0.080 78,937 303,656 +16,820
Sep16 130816 97.600 97.610 97.460 97.520 -0.090 53,709 253,243 +2,457
Dec16 130816 97.335 97.350 97.190 97.250 -0.100 53,622 188,326 +5,148
Mar17 130816 97.110 97.125 96.960 97.015 -0.105 39,780 214,911 -1,690
Jun17 130816 96.880 96.900 96.730 96.790 -0.105 46,225 153,926 +5,212
Sep17 130816 96.680 96.700 96.535 96.590 -0.105 48,971 134,756 +10,777
Dec17 130816 96.480 96.495 96.330 96.385 -0.105 27,068 121,509 -1,271
Total Volume and Open Interest 1,584,602 9,279,173 +56,231
Ultra T-Bond(CBOT)
Sep13 130816 139~31 140~09 138~07 138~29 -1~12 47,456 378,542 -6,584
Dec13 130816 137~31 138~25 136~26 137~13 -1~12 39 10 +5
Mar14 130816 137~13 138~25 137~13 137~13 -1~12      
Total Volume and Open Interest 47,495 378,552 -6,579
30 Day Federal Funds(CBOT)
Aug13 130816 99.910 99.912 99.910 99.910 unch 505 40,507 -35
Sep13 130816 99.905 99.905 99.905 99.905 unch 47 29,799 -8
Oct13 130816 99.895 99.900 99.895 99.900 unch 21 15,134 +17
Nov13 130816 99.890 99.890 99.885 99.890 unch 54 17,975 -7
Dec13 130816 99.885 99.890 99.880 99.885 unch 103 19,662 -51
Jan14 130816 99.875 99.880 99.875 99.875 unch 61 20,287 -25
Total Volume and Open Interest 9,710 280,408 -2,648
3-Mth Euro-Yen(CME)
Sep13 130816 99.770 99.770 99.770 99.770 unch      
Dec13 130816 99.770 99.770 99.770 99.770 unch      
Mar14 130816 99.755 99.755 99.755 99.755 unch      
Jun14 130816 99.755 99.755 99.755 99.755 unch      
Sep14 130816 99.760 99.760 99.760 99.760 unch      
Dec14 130816 99.755 99.755 99.755 99.755 unch      
Mar15 130816 99.635 99.635 99.635 99.635 unch      
Jun15 130816 99.495 99.495 99.495 99.495 unch      
Sep15 130816 99.355 99.355 99.355 99.355 unch      
Dec15 130816 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130816 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130816 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130816 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130816 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130816 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130816 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130816 99.64 99.64 99.64 99.64 unch      
Jun15 130816 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130809 143.92 144.10 143.87 143.96 -0.05 3,063 16,551 +607
Dec13 130816 142.79 142.79 142.79 142.79 -0.14 0 1 +0
Mar14 130816 142.30 142.30 142.30 142.30 -0.14      
Total Volume and Open Interest 0 1 +0
Euro-Bund(EUREX)
Sep13 130816 140.08 140.38 139.72 140.22 +0.11 669,872 1,045,267 +5,952
Dec13 130816 138.17 138.36 137.80 138.27 +0.11 2,318 9,699 +586
Mar14 130816 139.02 139.02 139.02 139.02 +0.11      
Total Volume and Open Interest 672,190 1,054,966 +6,538
Euro-Bobl(EUREX)
Sep13 130816 124.89 125.05 124.75 124.98 +0.07 393,382 938,925 +8,117
Dec13 130816 123.25 123.25 123.03 123.25 +0.07 3,397 21,193 +3,258
Mar14 130816 123.25 123.25 123.25 123.25 +0.07      
Total Volume and Open Interest 396,779 960,118 +11,375
3-Mth Euribor(EUREX)
Sep13 130816 99.755 99.755 99.755 99.755 +0.005 0 8,873 +0
Dec13 130816 99.690 99.690 99.690 99.690 +0.015 0 1,871 +0
Mar14 130816 99.610 99.610 99.610 99.610 +0.020 0 1,064 +0
Total Volume and Open Interest 64 30,180 +41
Long Gilt(LIFFE)
Sep13 130816 109~12 109~21 108~30 109~07 -0~07 196,979 326,476 +4,635
Dec13 130816 108~19 108~20 108~04 108~10 -0~07 9 104 +51
Total Volume and Open Interest 196,988 326,580 +4,686
3-Mth Short Sterling(LIFFE)
Sep13 130816 99.47 99.48 99.47 99.48 +0.01 15,326 291,968 +1,227
Dec13 130816 99.42 99.44 99.41 99.43 +0.02 42,525 378,169 +19,535
Mar14 130816 99.35 99.37 99.33 99.36 +0.03 99,426 318,897 +1,368
Jun14 130816 99.27 99.29 99.25 99.29 +0.03 132,215 298,686 +19,256
Sep14 130816 99.18 99.21 99.17 99.19 +0.03 128,383 267,159 +15,137
Dec14 130816 99.09 99.12 99.07 99.10 +0.02 125,922 316,180 +28,778
Total Volume and Open Interest 952,514 2,868,062 +53,362
3-Mth Euribor(LIFFE)
Sep13 130816 99.750 99.760 99.745 99.755 +0.005 50,649 438,346 +4,735
Dec13 130816 99.685 99.695 99.675 99.690 +0.015 80,084 597,255 +5,838
Mar14 130816 99.595 99.615 99.590 99.610 +0.020 87,127 439,253 -3,015
Total Volume and Open Interest 897,460 3,976,351 +27,999
3-Mth Aus T-Bills(SFE)
Sep13 130816 97.43 97.44 97.42 97.44 unch 6,657 163,407 -2,851
Dec13 130816 97.51 97.51 97.47 97.49 -0.02 26,004 230,245 -7,771
Mar14 130816 97.49 97.50 97.44 97.47 -0.03 23,423 190,149 -4,920
Jun14 130816 97.40 97.40 97.34 97.37 -0.03 14,921 124,883 -3,970
Sep14 130816 97.23 97.24 97.17 97.20 -0.04 9,951 88,093 -1,646
Dec14 130816 97.05 97.05 96.97 97.00 -0.06 8,785 79,444 -758
Mar15 130816 96.86 96.86 96.78 96.81 -0.06 11,341 47,966 +1,036
Jun15 130816 96.68 96.68 96.59 96.63 -0.06 2,591 19,619 +1,749
Sep15 130816 96.46 96.48 96.40 96.46 -0.06 3 1,161 -51
Dec15 130816 96.33 96.33 96.31 96.32 -0.04 0 610 +0
Total Volume and Open Interest 103,676 945,792 -19,182
10-Year Aus T-Bonds(SFE)
Sep13 130816 96.10 96.11 96.00 96.03 -0.07 60,558 487,459 +3,105
Dec13 130816 96.03 96.03 96.03 96.03 -0.07      
Total Volume and Open Interest 60,558 487,459 +3,105
3-Year Aus T-Bonds(SFE)
Sep13 130816 97.27 97.28 97.19 97.21 -0.06 148,150 594,127 -5,510
Dec13 130816 97.21 97.21 97.21 97.21 -0.06      
Total Volume and Open Interest 148,150 594,127 -5,510
Gold(CMX)
Aug13 130816 1366.8 1378.9 1361.0 1371.7 +10.1 333 1,182 -59
Oct13 130816 1365.0 1379.1 1357.0 1371.0 +9.9 3,050 31,068 +348
Dec13 130816 1365.6 1379.2 1357.0 1371.0 +10.1 120,612 239,138 +2,130
Feb14 130816 1365.9 1380.0 1360.0 1371.9 +10.1 809 29,089 +146
Apr14 130816 1369.0 1378.3 1363.1 1373.0 +10.1 295 19,332 +83
Jun14 130816 1367.7 1377.3 1364.4 1374.2 +10.1 381 17,344 +64
Aug14 130816 1375.7 1375.7 1375.7 1375.7 +10.1 48 6,303 +7
Oct14 130816 1377.2 1377.2 1377.2 1377.2 +10.1 53 1,630 +51
Dec14 130816 1374.0 1380.0 1374.0 1378.8 +10.1 265 14,024 +206
Feb15 130816 1380.5 1380.5 1380.5 1380.5 +10.1 0 986 +0
Apr15 130816 1382.3 1382.3 1382.3 1382.3 +10.2      
Jun15 130816 1384.1 1384.1 1384.1 1384.1 +10.2 123 8,424 -50
Total Volume and Open Interest 127,897 392,428 +1,881
Silver(CMX)
Sep13 130816 2293.5 2340.0 2275.5 2332.2 +38.7 52,190 51,697 -4,116
Dec13 130816 2299.0 2344.5 2284.5 2337.2 +38.7 11,950 53,820 +2,832
Mar14 130816 2296.0 2344.5 2296.0 2342.1 +38.7 965 4,940 +167
May14 130816 2341.5 2350.0 2341.5 2345.0 +38.7 631 2,715 -437
Jul14 130816 2314.0 2347.7 2310.5 2347.7 +38.6 53 2,877 +18
Sep14 130816 2318.0 2350.7 2318.0 2350.7 +38.6 12 1,502 +9
Dec14 130816 2350.0 2354.9 2339.0 2354.9 +38.7 677 6,663 -362
Total Volume and Open Interest 66,710 133,322 -1,904
Platinum(NYMEX)
Oct13 130816 1526.9 1534.6 1515.5 1527.6 -4.7 8,197 58,008 -506
Jan14 130816 1530.5 1530.6 1524.3 1530.1 -4.8 129 6,332 +69
Apr14 130816 1532.1 1532.1 1532.1 1532.1 -4.8 0 172 +0
Jul14 130816 1532.6 1532.6 1532.6 1532.6 -4.8      
Total Volume and Open Interest 8,326 64,516 -437
Palladium(NYMEX)
Sep13 130816 763.00 766.25 752.00 763.05 +6.20 3,345 31,213 -15
Dec13 130816 762.90 766.00 755.05 765.10 +6.40 154 7,921 +75
Mar14 130816 766.20 766.20 766.20 766.20 +6.40 0 170 +0
Total Volume and Open Interest 3,519 39,368 +60
Copper(CMX)
Sep13 130816 335.80 338.00 333.90 336.30 +2.55 57,729 48,845 -5,917
Dec13 130816 336.00 338.35 334.30 336.70 +2.65 20,226 82,694 +7,318
Mar14 130816 337.40 339.00 336.60 337.50 +2.75 1,162 16,782 +585
May14 130816 336.35 338.25 335.75 338.20 +2.75 163 1,880 +102
Jul14 130816 338.50 339.00 338.50 339.00 +2.85 15 1,461 -2
Total Volume and Open Interest 79,737 163,712 +2,119
DJIA Index(CBOT)
Sep13 130816 15081 15099 15036 15038 -32 620 14,534 +4
Dec13 130816 14959 14959 14959 14959 -34 1 4 +1
Mar14 130816 14864 14864 14864 14864 -34      
Jun14 130816 14795 14795 14795 14795 -34      
Total Volume and Open Interest 621 14,538 +5
E-mini DJIA Index(CBOT)
Sep13 130816 15060 15113 15028 15038 -32 145,184 121,175 -5,746
Dec13 130816 14997 15040 14950 14959 -34 22 307 -1
Mar14 130816 14864 14864 14864 14864 -34 0 17 +0
Jun14 130816 14795 14795 14795 14795 -34 0 1 +0
Total Volume and Open Interest 145,206 121,500 -5,747
S & P 500(CME)
Sep13 130816 1656.40 1661.70 1650.00 1651.10 -4.60 5,593 159,329 +207
Dec13 130816 1653.00 1654.20 1644.50 1644.50 -4.70 286 4,155 +311
Mar14 130816 1643.00 1647.70 1638.00 1638.00 -4.70 0 22 +0
Jun14 130816 1631.50 1641.20 1631.50 1631.50 -4.70      
Total Volume and Open Interest 5,879 163,506 +518
S & P 500 E-Mini(Globex)
Sep13 130816 1654.75 1662.00 1649.50 1651.00 -4.75 1,504,592 2,818,161 -8,034
Dec13 130816 1649.00 1655.00 1643.25 1644.50 -4.75 4,177 49,565 +2,103
Total Volume and Open Interest 1,508,812 2,870,517 -5,910
NASDAQ 100(CME)
Sep13 130816 3069.50 3089.00 3068.50 3069.80 -1.20 1,065 10,325 +129
Dec13 130816 3062.80 3080.00 3062.80 3062.80 -1.20 0 87 +0
Mar14 130816 3056.50 3057.80 3056.50 3056.50 -1.30      
Total Volume and Open Interest 1,065 10,412 +129
NASDAQ 100 E-Mini(Globex)
Sep13 130816 3071.80 3090.00 3068.30 3069.80 -1.20 234,087 400,831 -15,618
Dec13 130816 3070.00 3083.00 3062.00 3062.80 -1.20 384 2,779 +332
Total Volume and Open Interest 234,471 403,718 -15,286
S & P Midcap 400(CME)
Sep13 130816 1203.20 1211.00 1202.00 1202.50 -4.20 183 1,620 +0
Dec13 130816 1200.40 1204.60 1200.40 1200.40 -4.20      
Mar14 130816 1198.40 1202.60 1198.40 1198.40 -4.20      
Total Volume and Open Interest 183 1,620 +0
Volatility Index(CBOE)
Aug13 130816 14.05 14.62 13.90 14.45 +0.20 53,412 110,171 -7,505
Sep13 130816 15.60 15.75 15.15 15.60 -0.15 42,345 165,090 +1,256
Oct13 130816 16.70 16.85 16.25 16.70 -0.15 18,011 53,620 +1,257
Nov13 130816 17.50 17.60 17.05 17.45 -0.15 9,502 36,960 -668
Total Volume and Open Interest 138,419 439,132 -3,190
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130816 13560 13760 13540 13645 +105 10,590 58,322 -746
Dec13 130816 13795 13795 13630 13730 +100 25 123 +13
Total Volume and Open Interest 10,615 58,447 -733
Nikkei 225(SGX)
Sep13 130816 13800 13840 13515 13670 -120 103,198 245,241 +7,844
Dec13 130816 13620 13945 13540 13600 -125 17 32,562 +14
Mar14 130816 13590 13590 13590 13590 -125 0 27 +0
Total Volume and Open Interest 103,706 311,675 +7,839
CAC 40(EURONEXT)
Aug13 130816 4087.0 4108.5 4077.0 4101.0 +9.0 160,541 246,069 -45,924
Sep13 130816 4087.5 4126.0 4077.5 4124.0 +32.0 97,120 267,755 +80,687
Oct13 130816 4090.0 4119.0 4074.5 4119.0 +32.0 70 1,397 +300
Total Volume and Open Interest 257,784 515,288 +35,086
Hang Seng Index(HKFE)
Aug13 130816 22420 22644 22266 22488 -63 68,782 94,377 -2,638
Sep13 130816 22322 22565 22196 22412 -59 1,901 10,175 +612
Total Volume and Open Interest 71,121 108,835 -1,970
DAX(EUREX)
Sep13 130816 8353.5 8403.5 8330.5 8389.0 +11.5 71,759 172,825 +1,675
Dec13 130816 8361.5 8407.0 8337.5 8395.0 +12.0 181 3,903 +10
Mar14 130816 8395.5 8415.5 8395.5 8407.5 +12.0 4 299 -1
Total Volume and Open Interest 71,944 177,027 +1,684
FT-SE 100(EURONEXT)
Sep13 130816 6455.00 6496.00 6437.50 6475.00 +3.00 119,732 667,854 +1,910
Dec13 130816 6433.00 6461.00 6420.00 6448.50 +4.00 24 6,708 +14
Mar14 130816 6398.50 6398.50 6398.50 6398.50 +3.00 0 169 +0
Total Volume and Open Interest 119,756 674,731 +1,924
SPI 200(SFE)
Sep13 130816 5108.0 5112.0 5053.0 5071.0 -39.0 22,185 269,995 -5,866
Dec13 130816 5087.0 5087.0 5060.0 5070.0 -39.0 30 3,775 -9
Mar14 130816 5034.0 5034.0 5030.0 5030.0 -39.0 19 3,060 -4
Total Volume and Open Interest 22,388 280,192 -7,960
FTSE MIB(ISE)
Sep13 130816 17385.00 17720.00 17345.00 17690.00 +227.00 14,232 45,081 +1,557
Dec13 130816 17205.00 17590.00 17205.00 17590.00 +224.00 74 482 -31
Mar14 130816 17490.00 17610.00 17490.00 17610.00 +224.00 0 4 +0
Total Volume and Open Interest 14,306 45,567 +1,526
KOSPI 200(KFE)
Sep13 130816 249.55 250.80 246.50 249.20 -0.50 142,687 104,056 -1,527
Dec13 130816 251.40 252.20 248.20 250.75 -0.35 129 3,281 +144
Mar14 130816 249.85 249.85 249.85 249.85 -0.50 0 500 +0
Total Volume and Open Interest 142,816 108,072 -1,383
GSCI(CME)
Sep13 130816 650.00 651.25 647.00 649.20 +0.60 362 9,294 +59
Oct13 130816 646.95 648.00 645.00 646.95 +1.35 0 3 +0
Nov13 130816 644.00 645.25 642.00 643.50 +0.90      
Total Volume and Open Interest 610 9,873  
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!!!