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 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130819 1296.50 1324.75 1295.00 1322.00 +38.75 17,639 29,795 -1,524
Nov13 130819 1272.75 1305.25 1272.50 1303.25 +44.00 152,967 323,413 +1,017
Jan14 130819 1275.25 1305.75 1273.00 1303.75 +42.00 23,613 69,915 +2,642
Mar14 130819 1260.00 1282.00 1260.00 1279.00 +28.25 13,659 36,298 +2,433
May14 130819 1243.50 1256.25 1233.50 1251.00 +17.50 12,513 41,400 +3,187
Jul14 130819 1246.00 1255.00 1236.00 1251.00 +15.00 5,012 16,103 +1,002
Aug14 130819 1244.00 1244.25 1228.00 1240.00 +12.00 42 109 +2
Sep14 130819 1209.00 1214.75 1202.75 1214.75 +12.00 64 55 +19
Nov14 130819 1181.25 1194.00 1173.25 1191.75 +15.25 3,240 16,572 +165
Jan15 130819 1190.25 1195.25 1180.00 1195.25 +15.25 2 59 +1
Mar15 130819 1191.50 1191.50 1176.25 1191.50 +15.25 0 4 +0
May15 130819 1192.00 1192.00 1171.00 1192.00 +21.00 0 1 +0
Jul15 130819 1198.75 1198.75 1176.50 1198.75 +22.25 0 36 +0
Aug15 130819 1192.50 1192.50 1170.25 1192.50 +22.25 0 1 +0
Total Volume and Open Interest 228,764 534,183 +8,948
Soybean Meal(CBOT)
Sep13 130819 410.00 422.00 410.00 420.30 +11.50 19,491 40,857 -1,973
Oct13 130819 393.80 408.30 393.80 407.60 +17.40 12,326 24,769 +1,687
Dec13 130819 389.00 404.90 389.00 404.20 +17.90 58,180 149,832 +1,297
Jan14 130819 390.30 403.60 390.30 402.90 +17.10 4,627 15,814 +238
Mar14 130819 386.30 393.50 385.70 392.10 +10.00 5,211 16,477 +1,244
May14 130819 376.60 381.00 375.70 379.10 +5.30 3,528 11,023 +1,228
Jul14 130819 375.00 379.60 373.30 377.80 +4.50 1,087 6,449 -101
Aug14 130819 372.60 374.60 371.00 374.10 +3.10 156 541 +1
Sep14 130819 364.60 367.70 364.00 367.70 +3.70 248 538 -15
Oct14 130819 350.30 355.10 350.30 355.10 +3.70 97 393 +43
Total Volume and Open Interest 105,248 268,443 +3,818
Soybean Oil(CBOT)
Sep13 130819 43.30 43.65 43.03 43.45 +0.64 17,314 39,517 -2,536
Oct13 130819 43.55 43.89 43.10 43.51 +0.59 9,042 24,977 +726
Dec13 130819 43.69 43.98 43.36 43.78 +0.62 52,404 174,827 -432
Jan14 130819 44.04 44.15 43.61 43.94 +0.58 3,317 30,579 -237
Mar14 130819 44.23 44.34 43.57 44.10 +0.53 2,935 16,214 +14
May14 130819 44.49 44.57 43.79 44.30 +0.51 2,586 10,085 +423
Jul14 130819 44.50 44.84 44.08 44.56 +0.48 1,166 10,018 -44
Aug14 130819 44.70 44.70 44.14 44.62 +0.48 100 1,677 +47
Sep14 130819 44.60 44.78 44.20 44.63 +0.43 106 1,051 +14
Oct14 130819 44.60 44.60 44.03 44.43 +0.40 148 742 +25
Total Volume and Open Interest 89,619 314,337 -1,741
Canola(WCE)
Nov13 130819 501.2 518.5 501.2 517.8 +17.2 13,693 108,716 +3,183
Jan14 130819 510.2 523.8 509.5 523.1 +16.8 2,557 21,275 +331
Mar14 130819 511.6 529.3 511.6 528.4 +17.0 2,278 7,600 +1,327
May14 130819 519.9 532.9 519.2 532.9 +16.5 697 2,035 +6
Jul14 130819 519.1 537.4 519.1 537.4 +15.8 383 938 +163
Total Volume and Open Interest 19,658 140,827 +5,048
Corn(CBOT)
Sep13 130819 483.25 493.75 478.25 493.25 +19.50 81,198 195,852 -12,188
Dec13 130819 472.25 486.25 468.00 485.50 +22.00 247,971 722,348 +16,045
Mar14 130819 485.00 498.50 480.50 497.75 +21.75 34,165 128,137 +5,263
May14 130819 492.75 506.25 484.00 505.50 +21.50 10,837 34,080 +1
Jul14 130819 499.25 511.75 495.00 510.75 +20.75 5,745 46,418 -648
Sep14 130819 502.75 513.25 494.00 513.00 +19.00 515 10,585 +88
Dec14 130819 505.00 517.75 499.75 517.00 +17.25 10,780 79,232 +3,196
Mar15 130819 520.25 525.25 508.75 525.25 +16.50 105 2,108 +37
May15 130819 527.00 529.00 512.50 529.00 +16.50 24 165 +4
Jul15 130819 524.75 531.25 514.25 531.25 +17.00 187 787 +113
Total Volume and Open Interest 391,789 1,224,813 +12,027
Wheat(CBOT)
Sep13 130819 637.00 642.50 635.25 641.50 +10.50 40,529 95,033 -6,834
Dec13 130819 650.00 654.75 647.25 653.50 +10.00 70,777 225,317 +6,411
Mar14 130819 662.00 667.00 656.25 666.25 +10.00 5,329 45,466 -90
May14 130819 670.75 673.50 663.25 672.75 +9.50 693 9,881 +147
Jul14 130819 663.75 670.00 660.50 669.00 +8.50 789 25,311 -38
Sep14 130819 675.00 678.50 669.75 678.00 +8.25 157 1,098 +64
Total Volume and Open Interest 118,510 411,930 -434
Wheat(KCBT)
Sep13 130819 700.50 709.25 700.50 703.25 +5.00 9,332 35,323 -2,973
Dec13 130819 706.00 711.75 702.25 707.25 +5.00 13,513 70,975 +2,149
Mar14 130819 714.00 717.50 710.00 713.75 +3.75 3,574 14,590 +581
May14 130819 720.00 720.00 713.75 717.50 +3.75 2,392 3,904 +537
Jul14 130819 708.50 712.00 704.75 707.25 +2.50 3,321 12,285 +1,864
Sep14 130819 717.00 717.50 711.50 715.25 +3.75 86 272 +13
Total Volume and Open Interest 32,233 137,576 +2,165
Wheat(MGE)
Sep13 130819 737.25 748.50 737.25 745.25 +8.00 4,541 12,426 -1,084
Dec13 130819 739.00 749.50 739.00 745.50 +7.25 3,733 15,910 +1,397
Mar14 130819 754.75 761.25 752.00 756.50 +6.50 397 4,018 -21
May14 130819 757.00 762.00 757.00 761.75 +4.75 161 1,581 +96
Jul14 130819 772.00 772.00 762.75 764.50 +4.25 137 1,003 +97
Total Volume and Open Interest 9,041 36,909 +525
Oats(CBOT)
Sep13 130819 382.50 385.00 377.50 384.75 +7.25 63 463 -21
Dec13 130819 331.25 337.00 330.00 336.25 +6.25 635 7,603 +60
Mar14 130819 334.50 340.00 333.75 339.50 +5.75 94 880 +9
May14 130819 340.00 340.00 334.00 340.00 +6.00 0 3 +0
Total Volume and Open Interest 792 8,954 +48
Rough Rice(CBOT)
Sep13 130819 15.56 15.69 15.48 15.51 -0.06 420 5,884 -231
Nov13 130819 15.69 15.80 15.55 15.57 -0.11 343 5,086 +252
Jan14 130819 15.80 15.90 15.77 15.77 -0.12 26 327 +1
Mar14 130819 15.98 16.11 15.98 15.98 -0.13 2 9 +2
Total Volume and Open Interest 791 11,306 +24
Live Cattle(CME)
Aug13 130819 124.100 124.285 123.350 123.650 -0.250 2,775 5,774 -1,003
Oct13 130819 128.050 128.350 127.550 128.075 +0.145 16,579 144,091 +21
Dec13 130819 130.100 130.600 129.785 130.450 +0.400 6,782 65,891 +449
Feb14 130819 131.750 132.300 131.435 132.035 +0.285 3,512 42,864 +209
Apr14 130819 132.575 133.100 132.285 132.935 +0.450 1,192 22,020 +192
Jun14 130819 127.000 127.730 126.930 127.500 +0.520 298 8,533 +15
Total Volume and Open Interest 31,152 290,076 -114
Feeder Cattle(CME)
Aug13 130819 154.785 155.380 154.485 154.900 +0.115 1,485 4,831 -590
Sep13 130819 157.685 158.850 157.300 157.950 +0.265 2,309 10,978 -73
Oct13 130819 159.550 160.685 159.350 160.130 +0.250 2,052 9,069 +164
Nov13 130819 159.900 160.935 159.685 160.485 +0.185 804 4,880 -147
Jan14 130819 159.200 160.050 158.825 159.750 +0.315 334 3,744 +45
Mar14 130819 158.650 159.300 158.400 159.035 -0.015 57 1,172 +27
Apr14 130819 158.700 159.400 158.485 159.400 +0.200 24 540 +14
Total Volume and Open Interest 7,101 36,105 -542
Lean Hogs(CME)
Oct13 130819 86.730 86.830 86.200 86.480 -0.250 19,530 132,393 +1,296
Dec13 130819 83.450 83.650 83.050 83.450 unch 6,580 78,465 -297
Feb14 130819 85.250 85.550 84.930 85.430 -0.050 6,094 45,618 +279
Apr14 130819 84.785 85.600 84.785 85.480 +0.400 3,419 29,538 +467
May14 130819 88.480 89.000 88.450 89.000 +0.070 76 1,804 +38
Jun14 130819 90.135 90.800 89.950 90.800 +0.550 1,196 16,139 +185
Jul14 130819 88.885 88.950 88.550 88.950 +0.165 247 4,534 +175
Aug14 130819 87.580 87.830 87.385 87.750 +0.450 174 1,672 +14
Total Volume and Open Interest 37,316 310,356 +2,157
Class III Milk(CME)
Aug13 130819 18.04 18.05 18.02 18.02 -0.03 97 3,644 -10
Sep13 130819 18.30 18.37 17.77 17.80 -0.43 154 4,726 -29
Oct13 130819 18.25 18.34 17.77 17.77 -0.46 84 3,691 +22
Nov13 130819 17.59 17.65 17.33 17.36 -0.24 82 3,096 +20
Dec13 130819 16.99 17.00 16.87 16.87 -0.08 33 2,718 +4
Total Volume and Open Interest 1,084 23,756 +365
Cocoa(ICE)
Sep13 130819 2446 2470 2420 2464 +19 4,643 4,365 -3,072
Dec13 130819 2485 2522 2455 2512 +17 12,249 96,810 +2,095
Mar14 130819 2480 2528 2466 2521 +17 2,412 47,957 +813
May14 130819 2493 2530 2474 2525 +15 673 18,591 -30
Jul14 130819 2483 2528 2477 2528 +14 200 6,278 +24
Sep14 130819 2486 2534 2480 2534 +15 65 6,262 -22
Dec14 130819 2499 2537 2499 2536 +13 5 1,689 +3
Total Volume and Open Interest 20,260 183,648 -199
Coffee "C"(ICE)
Sep13 130819 120.45 120.90 118.85 119.25 -1.25 12,582 22,097 -6,199
Dec13 130819 123.05 124.25 122.05 122.75 -0.90 19,724 87,914 +1,675
Mar14 130819 125.35 127.05 124.90 125.65 -0.85 1,915 19,124 +127
May14 130819 127.60 128.90 126.90 127.60 -0.85 482 7,222 +61
Jul14 130819 129.55 130.80 128.85 129.45 -0.95 206 5,050 -20
Sep14 130819 131.35 132.40 130.60 131.15 -0.95 142 2,238 +14
Total Volume and Open Interest 35,179 147,413 -4,268
Orange Juice(ICE)
Sep13 130819 132.75 136.50 132.75 135.50 +4.25 1,006 7,245 -701
Nov13 130819 133.40 136.85 133.40 135.90 +4.00 858 9,521 +440
Jan14 130819 135.60 136.70 134.95 136.35 +3.85 20 1,660 +1
Mar14 130819 136.80 137.90 136.35 137.60 +4.10 25 1,019 +25
May14 130819 138.75 139.10 138.75 138.80 +4.40 0 111 +0
Jul14 130819 138.80 138.80 138.80 138.80 +4.40 0 20 +0
Total Volume and Open Interest 1,909 19,576 -235
Sugar #11(ICE)
Oct13 130819 16.85 16.85 16.45 16.53 -0.41 54,889 441,536 +3,482
Mar14 130819 17.43 17.43 17.02 17.10 -0.38 15,757 219,398 +1,361
May14 130819 17.30 17.30 16.96 17.02 -0.36 7,090 53,148 -1,258
Jul14 130819 17.22 17.22 16.90 16.94 -0.34 6,091 78,150 -283
Oct14 130819 17.35 17.40 17.14 17.18 -0.32 2,540 45,109 +1,294
Mar15 130819 17.85 17.85 17.61 17.62 -0.33 218 17,268 -41
May15 130819 17.83 17.83 17.57 17.57 -0.36 17 3,904 +0
Jul15 130819 17.68 17.68 17.52 17.53 -0.37 13 3,741 +1
Total Volume and Open Interest 86,665 871,040 +4,606
London Cocoa(LCE)
Sep13 130819 1637 1653 1623 1651 +8 2,536 37,848 -869
Dec13 130819 1644 1660 1630 1658 +8 5,603 71,925 +560
Mar14 130819 1624 1641 1612 1638 +7 1,413 71,944 +461
May14 130819 1624 1638 1612 1636 +6 1,396 19,319 -179
Jul14 130819 1625 1639 1614 1637 +6 181 8,879 -96
Sep14 130819 1618 1636 1618 1636 +5 587 4,220 +167
Dec14 130819 1631 1637 1631 1637 +5 0 2,215 +0
Total Volume and Open Interest 11,716 217,156 +44
London Sugar(LCE)
Oct13 130819 500.90 500.90 486.90 491.40 -11.90 3,661 33,764 +90
Dec13 130819 485.80 486.50 471.40 478.40 -10.00 1,012 11,556 -518
Mar14 130819 482.00 482.00 469.30 475.90 -7.70 912 11,479 -288
May14 130819 482.30 482.30 469.80 476.60 -6.70 449 5,643 +123
Aug14 130819 482.00 482.00 473.60 476.20 -6.10 315 2,805 +52
Total Volume and Open Interest 6,385 67,221 -532
Cotton(ICE)
Oct13 130819 93.40 93.40 92.60 92.76 -0.64 8 233 +0
Dec13 130819 93.32 93.54 92.61 92.86 -0.46 12,005 167,053 +596
Mar14 130819 89.87 90.30 89.50 90.00 -0.04 2,663 30,763 +1,009
May14 130819 87.23 87.91 87.21 87.72 -0.15 148 3,140 +66
Jul14 130819 85.45 85.52 84.94 85.41 -0.27 150 4,366 +26
Oct14 130819 80.08 80.08 80.08 80.08 -0.87      
Total Volume and Open Interest 15,002 208,404 +1,717
Lumber(CME)
Sep13 130819 318.6 319.4 312.5 316.8 -1.8 700 2,786 -206
Nov13 130819 320.0 321.0 313.4 317.4 -2.3 428 2,496 -16
Jan14 130819 328.0 330.1 328.0 328.0 -2.0 8 89 +0
Mar14 130819 334.0 336.0 334.0 334.0 -1.0 27 48 +22
Total Volume and Open Interest 1,163 5,426 -200
Crude Oil(NYM)
Sep13 130819 107.78 107.80 106.56 107.10 -0.36 251,868 90,536 -56,152
Oct13 130819 107.57 107.60 106.29 106.86 -0.43 164,958 318,502 +17,032
Nov13 130819 106.78 106.78 105.61 106.03 -0.46 49,754 162,191 -1,730
Dec13 130819 105.59 105.59 104.42 104.73 -0.44 65,718 224,449 +1,804
Jan14 130819 103.91 103.92 103.09 103.32 -0.40 19,335 68,178 +487
Feb14 130819 102.24 102.56 101.76 101.98 -0.37 7,966 43,184 -689
Mar14 130819 101.21 101.28 100.62 100.77 -0.35 12,568 70,609 -132
Apr14 130819 99.97 99.97 99.60 99.60 -0.34 3,490 37,147 +689
May14 130819 98.97 99.11 98.60 98.60 -0.31 3,807 39,546 -263
Jun14 130819 97.86 98.20 97.50 97.69 -0.28 18,059 115,372 +2,053
Jul14 130819 97.10 97.10 96.78 96.78 -0.25 1,632 40,235 +35
Aug14 130819 96.35 96.35 95.99 95.99 -0.22 1,651 29,651 +806
Sep14 130819 95.35 96.03 94.81 95.37 -0.18 2,203 45,819 +229
Oct14 130819 94.77 94.77 94.77 94.77 -0.16 729 29,243 +112
Nov14 130819 94.19 94.19 94.19 94.19 -0.16 499 25,513 -10
Dec14 130819 93.72 94.02 93.42 93.64 -0.16 23,296 234,818 +709
Total Volume and Open Interest 643,730 1,901,995 -29,601
e-miNY Crude Oil(NYM)
Aug13 130719 108.075 109.300 107.450 108.050 unch 5,675 1,737 -346
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130819 107.500 107.525 106.300 106.850 -0.450 1,468 1,966 +179
Nov13 130819 106.225 106.650 105.650 106.025 -0.475 77 312 -9
Dec13 130819 105.050 105.050 104.450 104.725 -0.450 139 443 +53
Jan14 130819 103.325 103.325 103.325 103.325 -0.400 72 410 +68
Feb14 130819 101.975 101.975 101.975 101.975 -0.375 0 186 +0
Mar14 130819 100.775 100.775 100.775 100.775 -0.350 1 9 +0
Apr14 130819 99.600 99.600 99.600 99.600 -0.350 0 3 +0
May14 130819 98.600 98.600 98.600 98.600 -0.300      
Total Volume and Open Interest 7,167 6,382 +139
Heating Oil(NYM)
Sep13 130819 308.80 310.57 306.48 307.10 -1.21 34,757 56,013 -493
Oct13 130819 310.00 311.12 307.28 307.93 -1.11 18,399 61,546 +1,479
Nov13 130819 309.40 311.10 307.53 308.16 -1.17 7,872 39,057 +211
Dec13 130819 309.13 310.75 307.30 307.96 -1.25 8,992 47,329 +426
Jan14 130819 309.94 311.27 307.77 307.79 -1.29 3,885 23,711 +67
Feb14 130819 308.86 309.20 306.66 306.77 -1.33 2,317 9,984 +41
Mar14 130819 305.90 307.18 304.74 304.84 -1.37 1,738 10,291 +45
Apr14 130819 304.77 304.89 302.66 302.69 -1.42 511 12,498 -53
May14 130819 302.81 302.83 300.74 300.74 -1.49 328 2,584 +29
Jun14 130819 299.16 301.02 298.77 298.77 -1.57 824 16,551 -83
Jul14 130819 297.72 297.72 297.72 297.72 -1.60 77 1,606 +48
Aug14 130819 296.83 296.83 296.83 296.83 -1.61 81 685 -13
Sep14 130819 296.43 296.43 296.43 296.43 -1.61 18 514 +8
Oct14 130819 298.00 298.00 295.93 295.93 -1.56 3 316 +1
Total Volume and Open Interest 80,139 294,329 +1,682
Gasoline(NYMEX)
Sep13 130819 297.51 299.13 292.37 293.33 -3.42 33,945 56,107 -3,015
Oct13 130819 285.29 286.76 280.83 281.63 -3.01 26,109 82,763 +3,361
Nov13 130819 281.65 282.67 277.26 277.89 -2.89 14,603 52,794 +1,309
Dec13 130819 278.20 279.59 274.45 275.16 -2.77 10,486 36,571 +464
Jan14 130819 276.89 277.98 273.52 273.84 -2.58 4,970 18,147 +160
Feb14 130819 275.85 277.52 273.63 273.64 -2.47 2,583 6,980 -633
Mar14 130819 277.06 278.43 274.68 274.68 -2.41 933 10,062 +27
Apr14 130819 292.50 292.71 289.26 289.26 -2.17 471 5,791 -10
May14 130819 290.30 291.35 288.21 288.21 -1.94 229 2,780 +72
Jun14 130819 287.75 288.62 285.81 285.81 -1.82 258 2,773 -81
Total Volume and Open Interest 94,805 278,556 +1,637
e-miNY RBOB Gasoline(NYM)
Sep13 130819 296.80 296.80 293.30 293.30 -3.50      
Oct13 130819 281.60 281.63 281.60 281.60 -3.00      
Nov13 130819 277.90 277.90 277.89 277.90 -2.90 0 1 +0
Dec13 130819 275.20 275.20 275.16 275.20 -2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep13 130819 3.392 3.501 3.385 3.463 +0.095 152,294 129,468 -15,230
Oct13 130819 3.411 3.525 3.410 3.487 +0.094 73,718 187,295 +6,575
Nov13 130819 3.521 3.638 3.521 3.608 +0.095 45,515 230,855 +7,643
Dec13 130819 3.717 3.816 3.716 3.788 +0.091 16,457 68,818 +1,227
Jan14 130819 3.807 3.905 3.807 3.876 +0.088 21,646 169,011 +128
Feb14 130819 3.832 3.902 3.832 3.876 +0.089 3,202 35,045 +0
Mar14 130819 3.800 3.865 3.789 3.843 +0.087 8,674 92,089 -1,656
Apr14 130819 3.742 3.806 3.742 3.783 +0.082 12,631 118,014 -450
May14 130819 3.781 3.825 3.781 3.804 +0.081 1,800 29,787 +306
Jun14 130819 3.813 3.856 3.813 3.834 +0.080 1,294 23,445 +75
Jul14 130819 3.849 3.887 3.849 3.866 +0.080 1,739 19,467 +464
Aug14 130819 3.847 3.902 3.847 3.883 +0.080 456 17,245 +151
Sep14 130819 3.865 3.903 3.865 3.883 +0.080 190 19,070 -22
Oct14 130819 3.885 3.923 3.885 3.902 +0.079 2,312 69,749 +563
Nov14 130819 3.963 3.998 3.963 3.981 +0.076 1,405 23,808 +468
Dec14 130819 4.097 4.155 4.097 4.146 +0.073 880 38,012 -324
Total Volume and Open Interest 348,062 1,375,756 +663
Brent Crude Oil(ICE)
Oct13 130819 110.53 111.00 109.59 109.90 -0.50 223,840 320,290 +8,613
Nov13 130819 109.40 109.90 108.61 108.93 -0.45 96,719 204,677 -1,479
Dec13 130819 108.48 108.94 107.77 108.09 -0.37 94,724 206,572 +2,021
Jan14 130819 107.71 108.14 107.07 107.37 -0.32 18,841 71,877 -734
Feb14 130819 106.99 107.46 106.52 106.72 -0.32 9,115 42,375 -228
Mar14 130819 106.38 106.82 105.83 106.11 -0.32 9,164 49,453 -37
Apr14 130819 105.83 106.18 105.43 105.55 -0.31 4,303 46,781 -268
May14 130819 105.29 105.63 104.87 104.99 -0.31 3,194 21,957 +214
Jun14 130819 104.84 105.10 104.17 104.44 -0.30 19,354 107,044 +2,528
Jul14 130819 103.96 103.96 103.96 103.96 -0.29 1,013 20,803 +76
Aug14 130819 103.45 103.45 103.45 103.45 -0.28 524 22,930 -94
Sep14 130819 102.89 102.89 102.89 102.89 -0.27 1,127 26,691 +122
Oct14 130819 102.37 102.37 102.37 102.37 -0.26 1,084 22,926 +419
Nov14 130819 101.90 101.90 101.90 101.90 -0.25 975 12,625 +340
Total Volume and Open Interest 519,042 1,516,197 -24,473
Gas Oil(ICE)
Sep13 130819 941.25 945.25 935.25 942.25 +1.00 51,434 131,742 -5,970
Oct13 130819 943.00 946.00 936.00 943.00 +0.75 58,432 134,841 +6,007
Nov13 130819 938.25 942.75 933.25 939.75 +0.75 26,881 61,616 +2,753
Dec13 130819 935.00 938.00 928.25 934.75 +0.75 29,251 93,166 +1,380
Jan14 130819 928.25 933.75 927.00 931.25 +0.25 6,177 42,195 +236
Feb14 130819 924.25 928.75 923.25 926.50 -0.25 3,589 32,327 -328
Mar14 130819 918.50 922.25 916.25 920.25 -0.75 4,604 24,555 +409
Apr14 130819 912.75 916.00 911.50 914.00 -0.75 1,606 13,599 +140
May14 130819 906.50 910.00 905.50 908.00 -0.50 1,487 11,473 +412
Jun14 130819 900.50 905.00 899.75 902.75 -0.25 5,690 37,918 -642
Total Volume and Open Interest 192,856 644,801 +5,220
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130819 2.249 2.252 2.230 2.249 +0.020 258 1,481 -141
Oct13 130819 1.943 1.944 1.923 1.933 +0.008 500 1,842 -82
Nov13 130819 1.765 1.776 1.762 1.766 +0.011 209 1,301 +89
Dec13 130819 1.700 1.707 1.685 1.702 +0.027 163 1,863 -87
Jan14 130819 1.635 1.671 1.635 1.654 +0.020 100 830 -78
Feb14 130819 1.655 1.655 1.655 1.655 +0.024 36 285 -33
Mar14 130819 1.665 1.665 1.665 1.665 +0.024 42 224 -26
Total Volume and Open Interest 1,324 7,949 -356
WTI Crude Oil(ICE)
Sep13 130819 107.32 107.78 106.57 107.10 -0.36 38,280 35,555 -5,401
Oct13 130819 107.10 107.53 106.31 106.86 -0.43 46,842 95,456 +6,055
Nov13 130819 106.47 106.69 105.64 106.03 -0.46 20,841 50,668 +2,360
Dec13 130819 105.01 105.35 104.45 104.73 -0.44 18,220 135,923 +1,145
Jan14 130819 103.60 103.89 103.17 103.32 -0.40 3,383 21,485 +44
Feb14 130819 102.00 102.48 101.77 101.98 -0.37 2,600 8,416 +167
Mar14 130819 100.79 101.23 100.54 100.77 -0.35 2,646 27,829 -285
Apr14 130819 99.95 100.07 99.60 99.60 -0.34 856 9,441 -1
May14 130819 98.95 98.95 98.60 98.60 -0.31 629 5,153 +15
Jun14 130819 97.77 98.15 97.47 97.69 -0.28 4,593 49,223 +467
Jul14 130819 96.78 96.78 96.78 96.78 -0.25 237 5,353 +9
Aug14 130819 95.99 95.99 95.99 95.99 -0.22 113 3,793 +49
Sep14 130819 95.37 95.37 95.37 95.37 -0.18 173 11,040 -2
Oct14 130819 94.77 94.77 94.77 94.77 -0.16 67 5,611 +33
Nov14 130819 94.19 94.19 94.19 94.19 -0.16 108 10,534 +34
Dec14 130819 93.63 93.99 93.56 93.64 -0.16 5,118 84,353 -106
Total Volume and Open Interest 150,556 652,266 +4,821
US Dollar Index(ICE)
Sep13 130819 81.320 81.415 81.170 81.260 -0.033 38,705 73,549 +2,297
Dec13 130819 81.615 81.645 81.475 81.510 -0.033 360 1,215 +64
Mar14 130819 81.685 81.685 81.685 81.685 -0.033 0 2 +0
Total Volume and Open Interest 39,065 74,767 +2,361
Australian Dollar(CME)
Sep13 130819 91.73 92.17 90.85 91.09 -0.73 113,265 182,376 -439
Dec13 130819 91.28 91.59 90.42 90.56 -0.72 440 1,449 +24
Mar14 130819 90.03 90.76 90.03 90.03 -0.73 0 77 +0
Total Volume and Open Interest 113,705 183,905 -415
British Pound(CME)
Sep13 130819 156.30 156.70 156.06 156.54 +0.16 155,672 137,644 -5,214
Dec13 130819 156.10 156.58 155.97 156.44 +0.16 962 1,545 +459
Mar14 130819 156.28 156.35 156.19 156.35 +0.16 0 596 +0
Total Volume and Open Interest 156,634 140,119 -4,755
Canadian Dollar(CME)
Sep13 130819 96.73 96.87 96.56 96.61 -0.19 66,855 98,091 -422
Dec13 130819 96.58 96.64 96.35 96.40 -0.19 546 5,505 +102
Mar14 130819 96.23 96.41 96.19 96.19 -0.18 3 764 +1
Jun14 130819 96.11 96.16 95.97 95.97 -0.19 0 328 +0
Total Volume and Open Interest 67,404 104,783 -319
Japanese Yen(CME)
Sep13 130819 102.44 102.73 101.92 102.49 -0.01 205,233 161,005 +1,213
Dec13 130819 102.49 102.70 101.98 102.55 unch 732 2,073 +124
Mar14 130819 102.64 102.65 102.64 102.64 -0.01 0 158 +0
Total Volume and Open Interest 205,975 163,281 +1,342
Swiss Franc(CME)
Sep13 130819 107.95 108.39 107.73 108.33 +0.33 53,160 38,452 +1,000
Dec13 130819 107.97 108.42 107.97 108.42 +0.33 58 94 +32
Mar14 130819 108.52 108.52 108.20 108.52 +0.32 0 2 +0
Total Volume and Open Interest 53,218 38,551 +1,032
EuroFX(CME)
Sep13 130819 133.39 133.77 133.17 133.44 +0.07 313,774 225,818 +4,767
Dec13 130819 133.42 133.80 133.24 133.48 +0.07 1,786 4,590 -92
Mar14 130819 133.53 133.53 133.46 133.53 +0.07 3 90 +1
Total Volume and Open Interest 315,563 230,531 +4,676
Mexican Peso(CME)
Aug13 130819 769.00 769.00 769.00 769.00 -5.50      
Sep13 130819 772.25 772.50 762.25 763.75 -8.75 46,566 97,266 -495
Total Volume and Open Interest 46,695 99,703 -423
Brazilian Real(CME)
Sep13 130819 418.70 418.70 410.75 411.95 -5.90 293 8,299 -62
Oct13 130819 410.30 415.05 408.55 409.55 -5.80 0 154 +0
Nov13 130819 406.80 412.55 405.85 406.80 -5.75 0 9,232 +0
Dec13 130819 410.45 410.45 404.25 404.25 -5.70 14 16 +0
Total Volume and Open Interest 307 24,295 -62
30-Year T-Bonds(CBOT)
Sep13 130819 131~030 131~030 130~050 130~120 -0~210 405,467 591,957 +10,896
Dec13 130819 129~180 129~230 128~230 128~300 -0~210 4,473 6,485 +2,462
Mar14 130819 128~280 129~170 128~280 128~280 -0~210      
Total Volume and Open Interest 409,940 598,442 +13,358
10-Year T-Notes(CBOT)
Sep13 130819 125~005 125~005 124~155 124~195 -0~120 1,682,284 2,258,201 -10,078
Dec13 130819 123~295 123~295 123~105 123~140 -0~140 27,804 72,912 +1,790
Mar14 130819 123~140 123~280 123~140 123~140 -0~140      
Total Volume and Open Interest 1,710,088 2,331,113 -8,288
5-Year T-Notes(CBOT)
Sep13 130819 120~206 120~206 120~112 120~134 -0~056 805,302 1,630,675 +16,611
Dec13 130819 119~160 119~214 119~132 119~150 -0~064 14,806 28,208 +8,358
Total Volume and Open Interest 820,108 1,658,883 +24,969
2 Year T-Notes(CBOT)
Sep13 130819 110~024 110~024 110~014 110~020 -0~002 228,215 836,995 -18,528
Dec13 130819 109~282 109~282 109~272 109~276 -0~004 10,066 17,069 +3,896
Mar14 130819 109~276 109~282 109~276 109~276 -0~004      
Total Volume and Open Interest 238,281 854,064 -14,632
Eurodollars(CME)
Sep13 130819 99.730 99.730 99.728 99.728 +0.003 120,057 806,081 -9,811
Dec13 130819 99.685 99.685 99.675 99.680 unch 150,220 872,147 -4,190
Mar14 130819 99.625 99.630 99.615 99.620 -0.010 155,102 819,183 +4,062
Jun14 130819 99.565 99.565 99.540 99.545 -0.015 169,669 806,645 +11,968
Sep14 130819 99.465 99.465 99.435 99.445 -0.020 212,348 722,978 -1,586
Dec14 130819 99.335 99.345 99.305 99.315 -0.025 221,762 766,119 +5,566
Mar15 130819 99.170 99.175 99.135 99.145 -0.025 188,433 560,771 -3,774
Jun15 130819 98.955 98.965 98.915 98.925 -0.030 214,243 787,832 +1,817
Sep15 130819 98.705 98.705 98.645 98.660 -0.040 248,596 556,937 +23,369
Dec15 130819 98.415 98.415 98.350 98.365 -0.045 173,778 608,485 +11,274
Mar16 130819 98.110 98.110 98.040 98.055 -0.055 156,604 396,338 +1,155
Jun16 130819 97.815 97.815 97.740 97.755 -0.055 176,219 307,644 +3,988
Sep16 130819 97.520 97.520 97.445 97.465 -0.055 132,704 256,052 +2,809
Dec16 130819 97.250 97.250 97.175 97.195 -0.055 101,400 200,293 +11,967
Mar17 130819 97.020 97.020 96.940 96.960 -0.055 74,820 215,608 +697
Jun17 130819 96.800 96.800 96.710 96.730 -0.060 69,952 157,484 +3,558
Sep17 130819 96.575 96.585 96.510 96.530 -0.060 64,742 146,414 +11,658
Dec17 130819 96.385 96.395 96.305 96.325 -0.060 43,838 127,684 +6,175
Total Volume and Open Interest 2,764,201 9,368,712 +89,539
Ultra T-Bond(CBOT)
Sep13 130819 139~00 139~00 137~20 137~31 -0~30 81,303 375,251 -3,291
Dec13 130819 137~13 137~15 136~10 136~15 -0~30 271 127 +117
Mar14 130819 136~15 137~13 136~15 136~15 -0~30      
Total Volume and Open Interest 81,574 375,378 -3,174
30 Day Federal Funds(CBOT)
Aug13 130819 99.912 99.912 99.910 99.910 unch 2,255 39,517 -990
Sep13 130819 99.905 99.905 99.900 99.905 unch 5,116 33,353 +3,554
Oct13 130819 99.900 99.900 99.900 99.900 unch 1,796 15,666 +532
Nov13 130819 99.890 99.890 99.890 99.890 unch 553 17,902 -73
Dec13 130819 99.880 99.885 99.880 99.885 unch 241 19,537 -125
Jan14 130819 99.875 99.880 99.870 99.875 unch 270 20,223 -64
Total Volume and Open Interest 23,560 284,850 +4,442
3-Mth Euro-Yen(CME)
Sep13 130819 99.770 99.770 99.770 99.770 unch      
Dec13 130819 99.770 99.770 99.770 99.770 unch      
Mar14 130819 99.755 99.755 99.755 99.755 unch      
Jun14 130819 99.755 99.755 99.755 99.755 unch      
Sep14 130819 99.760 99.760 99.760 99.760 unch      
Dec14 130819 99.755 99.755 99.755 99.755 unch      
Mar15 130819 99.635 99.635 99.635 99.635 unch      
Jun15 130819 99.495 99.495 99.495 99.495 unch      
Sep15 130819 99.355 99.355 99.355 99.355 unch      
Dec15 130819 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130819 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130819 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130819 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130819 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130819 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130819 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130819 99.64 99.64 99.64 99.64 unch      
Jun15 130819 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 130819 142.67 142.67 142.67 142.67 -0.12 0 1 +0
Mar14 130819 142.18 142.18 142.18 142.18 -0.12      
Total Volume and Open Interest 0 1 +0
Euro-Bund(EUREX)
Sep13 130819 139.77 140.24 139.71 139.93 -0.29 767,995 1,044,214 -1,053
Dec13 130819 137.90 138.27 137.90 137.99 -0.28 3,317 11,215 +1,516
Mar14 130819 138.73 138.73 138.73 138.73 -0.29      
Total Volume and Open Interest 771,312 1,055,429 +463
Euro-Bobl(EUREX)
Sep13 130819 124.78 125.02 124.76 124.88 -0.10 436,779 956,695 +17,770
Dec13 130819 123.14 123.14 123.10 123.14 -0.11 9,439 29,893 +8,700
Mar14 130819 123.14 123.14 123.14 123.14 -0.11      
Total Volume and Open Interest 446,218 986,588 +26,470
3-Mth Euribor(EUREX)
Sep13 130819 99.755 99.755 99.755 99.755 unch 0 8,873 +0
Dec13 130819 99.685 99.685 99.685 99.685 -0.005 0 1,871 +0
Mar14 130819 99.600 99.600 99.600 99.600 -0.010 0 1,064 +0
Total Volume and Open Interest 47 30,207 +27
Long Gilt(LIFFE)
Sep13 130819 108~31 109~05 108~21 108~24 -0~16 99,641 323,103 -3,373
Dec13 130819 108~00 108~04 107~25 107~26 -0~16 355 102 -2
Total Volume and Open Interest 99,996 323,205 -3,375
3-Mth Short Sterling(LIFFE)
Sep13 130819 99.48 99.48 99.47 99.48 unch 6,287 290,567 -1,401
Dec13 130819 99.43 99.44 99.42 99.43 0.00 41,765 381,819 +3,650
Mar14 130819 99.36 99.36 99.35 99.35 -0.01 53,529 334,673 +15,776
Jun14 130819 99.27 99.29 99.26 99.26 -0.03 59,379 320,663 +21,977
Sep14 130819 99.19 99.21 99.16 99.17 -0.03 66,096 287,962 +20,803
Dec14 130819 99.09 99.11 99.06 99.07 -0.03 66,642 316,701 +521
Total Volume and Open Interest 525,155 2,901,732 +33,670
3-Mth Euribor(LIFFE)
Sep13 130819 99.750 99.765 99.750 99.755 unch 46,955 438,307 -39
Dec13 130819 99.685 99.695 99.680 99.685 -0.005 40,684 594,808 -2,447
Mar14 130819 99.605 99.620 99.595 99.600 -0.010 45,356 424,955 -14,298
Total Volume and Open Interest 564,967 3,976,414 +63
3-Mth Aus T-Bills(SFE)
Sep13 130819 97.43 97.44 97.42 97.44 unch 9,539 161,595 -1,812
Dec13 130819 97.49 97.50 97.45 97.49 unch 30,395 232,291 +2,046
Mar14 130819 97.46 97.48 97.42 97.46 -0.01 36,895 197,479 +7,330
Jun14 130819 97.36 97.39 97.33 97.35 -0.02 25,374 131,404 +6,521
Sep14 130819 97.20 97.22 97.15 97.17 -0.03 9,399 89,787 +1,694
Dec14 130819 97.01 97.02 96.95 96.96 -0.04 7,710 78,839 -605
Mar15 130819 96.81 96.83 96.75 96.76 -0.05 3,258 47,473 -493
Jun15 130819 96.64 96.64 96.56 96.58 -0.05 3,035 21,209 +1,590
Sep15 130819 96.41 96.42 96.37 96.41 -0.05 246 1,380 +219
Dec15 130819 96.25 96.27 96.21 96.27 -0.05 150 760 +150
Total Volume and Open Interest 126,001 962,432 +16,640
10-Year Aus T-Bonds(SFE)
Sep13 130819 96.03 96.06 95.96 95.98 -0.05 80,244 490,838 +3,379
Dec13 130819 95.98 95.98 95.98 95.98 -0.05      
Total Volume and Open Interest 80,244 490,838 +3,379
3-Year Aus T-Bonds(SFE)
Sep13 130819 97.21 97.23 97.15 97.17 -0.04 197,426 591,626 -2,501
Dec13 130819 97.17 97.17 97.17 97.17 -0.04      
Total Volume and Open Interest 197,426 591,626 -2,501
Gold(CMX)
Aug13 130819 1379.0 1384.4 1363.9 1366.2 -5.5 235 1,188 +6
Oct13 130819 1376.0 1382.4 1362.2 1365.7 -5.3 5,596 31,570 +502
Dec13 130819 1377.1 1384.1 1362.0 1365.7 -5.3 226,648 236,491 -2,647
Feb14 130819 1378.5 1383.1 1364.0 1366.6 -5.3 1,721 29,652 +563
Apr14 130819 1385.2 1385.2 1365.7 1367.6 -5.4 709 19,509 +177
Jun14 130819 1379.6 1379.6 1366.1 1368.8 -5.4 654 17,417 +73
Aug14 130819 1370.3 1370.3 1370.3 1370.3 -5.4 109 6,374 +71
Oct14 130819 1371.8 1371.8 1371.8 1371.8 -5.4 282 1,784 +154
Dec14 130819 1388.4 1388.4 1373.4 1373.4 -5.4 370 14,281 +257
Feb15 130819 1375.1 1375.1 1375.1 1375.1 -5.4 0 986 +0
Apr15 130819 1376.9 1376.9 1376.9 1376.9 -5.4      
Jun15 130819 1378.8 1378.8 1378.8 1378.8 -5.3 65 8,424 +0
Total Volume and Open Interest 238,770 391,719 -709
Silver(CMX)
Sep13 130819 2325.0 2360.5 2295.5 2316.6 -15.6 89,618 49,111 -2,586
Dec13 130819 2333.0 2364.0 2301.0 2321.5 -15.7 14,280 56,087 +2,267
Mar14 130819 2336.0 2369.5 2314.0 2326.3 -15.8 1,180 5,171 +231
May14 130819 2329.2 2329.2 2329.2 2329.2 -15.8 331 2,941 +226
Jul14 130819 2314.5 2331.9 2314.5 2331.9 -15.8 257 2,878 +1
Sep14 130819 2334.9 2334.9 2334.9 2334.9 -15.8 83 1,573 +71
Dec14 130819 2347.0 2347.0 2331.5 2339.0 -15.9 380 6,822 +159
Total Volume and Open Interest 106,397 133,727 +405
Platinum(NYMEX)
Oct13 130819 1528.6 1529.8 1505.6 1509.0 -18.6 13,725 57,437 -571
Jan14 130819 1528.1 1528.1 1508.1 1511.8 -18.3 399 6,673 +341
Apr14 130819 1513.8 1513.8 1513.8 1513.8 -18.3 9 175 +3
Jul14 130819 1514.3 1514.3 1514.3 1514.3 -18.3 12 6 +6
Total Volume and Open Interest 14,145 64,295 -221
Palladium(NYMEX)
Sep13 130819 764.30 764.45 747.50 752.90 -10.15 9,568 31,138 -75
Dec13 130819 766.20 766.30 749.85 754.80 -10.30 739 8,472 +551
Mar14 130819 755.95 755.95 755.95 755.95 -10.25 1 171 +1
Total Volume and Open Interest 10,308 39,845 +477
Copper(CMX)
Sep13 130819 336.50 337.30 332.15 333.20 -3.10 69,039 43,991 -4,854
Dec13 130819 337.00 337.60 332.55 333.60 -3.10 22,106 85,063 +2,369
Mar14 130819 338.05 338.05 333.80 334.50 -3.00 2,645 17,182 +400
May14 130819 334.90 335.35 334.90 335.35 -2.85 423 1,653 -227
Jul14 130819 336.20 336.20 336.20 336.20 -2.80 171 1,455 -6
Total Volume and Open Interest 95,333 161,377 -2,335
DJIA Index(CBOT)
Sep13 130819 15048 15074 14980 15002 -36 397 14,795 +261
Dec13 130819 14922 14959 14922 14922 -37 0 4 +0
Mar14 130819 14827 14864 14827 14827 -37      
Jun14 130819 14758 14795 14758 14758 -37      
Total Volume and Open Interest 397 14,799 +261
E-mini DJIA Index(CBOT)
Sep13 130819 15040 15078 14977 15002 -36 187,540 118,626 -2,549
Dec13 130819 14999 14999 14888 14922 -37 87 338 +31
Mar14 130819 14827 14827 14827 14827 -37 2 16 -1
Jun14 130819 14758 14758 14758 14758 -37 0 1 +0
Total Volume and Open Interest 187,629 118,981 -2,519
S & P 500(CME)
Sep13 130819 1651.00 1656.50 1643.00 1644.90 -6.20 11,206 161,879 +2,550
Dec13 130819 1644.00 1649.50 1637.00 1638.30 -6.20 459 4,329 +174
Mar14 130819 1631.80 1643.00 1630.50 1631.80 -6.20 2 24 +2
Jun14 130819 1625.30 1636.50 1624.00 1625.30 -6.20      
Total Volume and Open Interest 11,667 166,232 +2,726
S & P 500 E-Mini(Globex)
Sep13 130819 1651.00 1657.00 1642.25 1645.00 -6.00 2,399,533 2,841,700 +23,539
Dec13 130819 1644.00 1650.00 1635.75 1638.25 -6.25 8,718 52,834 +3,269
Total Volume and Open Interest 2,408,334 2,897,344 +26,827
NASDAQ 100(CME)
Sep13 130819 3070.00 3099.50 3066.80 3070.50 +0.70 1,331 9,413 -912
Dec13 130819 3063.50 3090.00 3060.00 3063.50 +0.70 0 87 +0
Mar14 130819 3057.30 3057.30 3056.50 3057.30 +0.80      
Total Volume and Open Interest 1,331 9,500 -912
NASDAQ 100 E-Mini(Globex)
Sep13 130819 3068.50 3100.50 3060.30 3070.50 +0.70 307,034 383,374 -17,457
Dec13 130819 3067.00 3091.00 3062.80 3063.50 +0.70 281 2,853 +74
Total Volume and Open Interest 307,315 386,335 -17,383
S & P Midcap 400(CME)
Sep13 130819 1196.80 1206.00 1196.80 1196.80 -5.70 0 1,620 +0
Dec13 130819 1194.70 1200.40 1194.70 1194.70 -5.70      
Mar14 130819 1192.70 1198.40 1192.70 1192.70 -5.70      
Total Volume and Open Interest 0 1,620 +0
Volatility Index(CBOE)
Aug13 130819 14.35 15.05 14.18 15.05 +0.60 82,424 100,932 -9,239
Sep13 130819 15.60 15.95 15.35 15.95 +0.35 81,761 172,264 +7,174
Oct13 130819 16.70 16.90 16.45 16.90 +0.20 26,246 52,623 -997
Nov13 130819 17.45 17.70 17.28 17.70 +0.25 15,708 38,051 +1,091
Total Volume and Open Interest 233,783 440,192 +1,060
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130819 13605 13815 13535 13595 -50 19,644 56,352 -1,970
Dec13 130819 13765 13880 13640 13665 -65 51 161 +38
Total Volume and Open Interest 19,695 56,515 -1,932
Nikkei 225(SGX)
Sep13 130819 13670 13775 13575 13775 +105 91,293 244,449 -792
Dec13 130819 13560 13710 13525 13710 +110 16 32,569 +7
Mar14 130819 13700 13700 13700 13700 +110 0 27 +0
Total Volume and Open Interest 91,461 310,911 -764
CAC 40(EURONEXT)
Sep13 130819 4116.0 4124.0 4070.0 4086.0 -38.0 91,092 309,069 +41,314
Oct13 130819 4103.0 4103.0 4079.0 4081.0 -38.0 36 1,406 +9
Nov13 130819 4073.0 4073.0 4073.0 4073.0        
Hang Seng Index(HKFE)
Aug13 130819 22360 22532 22345 22419 -69 55,621 89,403 -4,974
Sep13 130819 22300 22449 22280 22340 -72 1,302 10,604 +429
Total Volume and Open Interest 57,220 104,416 -4,419
DAX(EUREX)
Sep13 130819 8380.0 8397.0 8325.5 8368.0 -21.0 98,280 174,238 +1,413
Dec13 130819 8388.5 8399.5 8334.5 8373.5 -21.5 280 3,901 -2
Mar14 130819 8405.0 8405.5 8363.5 8387.0 -20.5 22 306 +7
Total Volume and Open Interest 98,582 178,445 +1,418
FT-SE 100(EURONEXT)
Sep13 130819 6494.50 6500.00 6424.00 6448.50 -26.50 79,497 660,637 -7,217
Dec13 130819 6444.00 6450.50 6405.00 6420.50 -28.00 21 6,714 +6
Mar14 130819 6400.00 6400.00 6370.00 6370.00 -28.50 0 169 +0
Total Volume and Open Interest 79,518 667,520 -7,211
SPI 200(SFE)
Sep13 130819 5072.0 5102.0 5064.0 5088.0 +17.0 23,972 268,544 -1,451
Dec13 130819 5095.0 5100.0 5088.0 5088.0 +18.0 114 3,853 +78
Mar14 130819 5036.0 5047.0 5036.0 5047.0 +17.0 36 3,078 +18
Total Volume and Open Interest 24,151 276,574 -3,618
FTSE MIB(ISE)
Sep13 130819 17680.00 17695.00 17225.00 17250.00 -440.00 15,131 0 -45,081
Dec13 130819 17575.00 17575.00 17155.00 17155.00 -435.00 43 0 -482
Mar14 130819 17330.00 17330.00 17143.00 17143.00 -467.00 4 0 -4
Total Volume and Open Interest 15,178    
KOSPI 200(KFE)
Sep13 130819 249.20 249.55 247.55 249.20 unch 193,801 106,466 +2,410
Dec13 130819 250.35 250.60 249.30 250.60 -0.15 228 3,328 +47
Mar14 130819 249.85 249.85 249.85 249.85 unch 0 500 +0
Total Volume and Open Interest 194,029 110,529 +2,457
GSCI(CME)
Sep13 130819 651.00 651.20 649.00 650.10 +0.90 136 9,317 +23
Oct13 130819 648.50 648.95 646.50 647.60 +0.65 0 3 +0
Nov13 130819 644.50 645.50 643.45 644.50 +1.00      
Total Volume and Open Interest 136 9,320 -553
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy