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 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130821 1308.00 1335.75 1304.25 1333.00 +23.75 20,059 25,139 -2,751
Nov13 130821 1289.50 1319.00 1285.50 1304.00 +13.50 159,863 331,357 +7,403
Jan14 130821 1291.50 1320.00 1287.50 1305.50 +13.75 24,874 72,045 +1,656
Mar14 130821 1270.25 1296.50 1268.25 1281.50 +10.50 18,867 39,869 +2,190
May14 130821 1245.00 1270.00 1245.00 1254.25 +8.75 16,416 44,507 +2,222
Jul14 130821 1245.50 1268.75 1244.75 1252.75 +8.00 6,586 17,542 +1,010
Aug14 130821 1254.00 1254.00 1233.25 1237.75 +4.50 55 127 +17
Sep14 130821 1221.50 1221.50 1200.00 1206.50 +6.50 31 66 +8
Nov14 130821 1178.25 1200.00 1178.25 1184.25 +6.00 4,080 17,352 +435
Jan15 130821 1195.00 1195.00 1183.00 1188.50 +5.50 8 62 +3
Mar15 130821 1181.75 1181.75 1176.25 1181.75 +5.50 0 4 +0
May15 130821 1182.25 1182.25 1176.75 1182.25 +5.50 0 1 +0
Jul15 130821 1202.50 1202.50 1183.50 1191.50 +8.00 1 36 +0
Aug15 130821 1185.50 1185.50 1177.50 1185.50 +8.00 0 1 +0
Total Volume and Open Interest 250,845 548,529 +12,192
Soybean Meal(CBOT)
Sep13 130821 413.50 422.80 411.00 421.50 +7.70 13,479 35,551 -3,384
Oct13 130821 405.00 414.90 402.70 409.90 +5.10 8,966 25,291 +798
Dec13 130821 402.30 413.00 399.90 408.10 +6.10 52,944 156,825 +5,773
Jan14 130821 400.60 411.40 398.90 406.80 +6.10 5,613 16,505 -19
Mar14 130821 392.00 400.60 390.30 396.20 +4.70 7,968 18,345 +985
May14 130821 381.30 388.10 379.80 383.80 +4.00 3,162 11,744 +309
Jul14 130821 379.70 386.40 377.90 381.50 +3.60 1,250 6,858 +142
Aug14 130821 379.00 380.90 374.10 376.80 +2.70 163 608 +39
Sep14 130821 370.10 373.20 366.50 367.70 +1.20 39 599 +7
Oct14 130821 358.30 358.30 353.90 355.70 +1.80 14 482 +4
Total Volume and Open Interest 93,632 274,829 +4,665
Soybean Oil(CBOT)
Sep13 130821 42.85 43.35 42.74 42.82 -0.06 13,727 34,955 -2,558
Oct13 130821 42.86 43.41 42.82 42.90 -0.04 7,775 25,512 +26
Dec13 130821 43.05 43.70 43.05 43.17 -0.01 46,337 168,615 -3,296
Jan14 130821 43.22 43.77 43.22 43.30 -0.02 4,859 31,511 +149
Mar14 130821 43.45 44.01 43.40 43.49 unch 6,336 16,874 +502
May14 130821 43.61 44.14 43.61 43.68 -0.01 2,950 10,009 +102
Jul14 130821 43.92 44.41 43.87 43.95 +0.01 1,647 9,460 -407
Aug14 130821 44.00 44.19 44.00 44.02 unch 75 1,743 -24
Sep14 130821 44.04 44.25 44.00 44.07 +0.02 58 1,148 -2
Oct14 130821 43.87 43.87 43.85 43.87 +0.02 67 799 +7
Total Volume and Open Interest 83,941 305,530 -5,503
Canola(WCE)
Nov13 130821 508.0 519.8 504.2 511.0 +2.9 11,355 111,219 +1,596
Jan14 130821 511.2 524.4 509.7 515.9 +2.6 990 21,639 +161
Mar14 130821 516.6 529.5 515.1 521.3 +2.7 656 8,129 +538
May14 130821 528.8 532.8 525.6 525.6 +2.4 87 2,084 +48
Jul14 130821 533.0 538.0 530.1 530.1 +2.4 43 988 +4
Total Volume and Open Interest 13,146 144,312 +2,337
Corn(CBOT)
Sep13 130821 483.50 499.50 482.00 498.00 +14.25 55,413 178,612 -5,895
Dec13 130821 475.00 485.25 473.50 483.25 +7.75 186,862 721,922 -894
Mar14 130821 488.00 497.50 486.50 495.75 +7.25 34,818 132,176 +4,194
May14 130821 496.50 505.00 495.50 503.00 +6.50 7,415 33,639 -223
Jul14 130821 501.50 510.50 501.50 509.00 +6.75 7,821 47,736 +922
Sep14 130821 503.50 511.50 502.50 510.75 +6.50 625 10,346 +183
Dec14 130821 508.00 517.00 506.25 514.75 +6.00 7,151 81,036 +1,083
Mar15 130821 520.00 526.25 517.00 523.50 +6.50 33 2,136 +14
May15 130821 528.25 528.25 521.75 528.25 +6.50 26 159 -10
Jul15 130821 521.50 531.00 521.50 531.00 +6.50 39 796 +4
Total Volume and Open Interest 300,330 1,213,730 -569
Wheat(CBOT)
Sep13 130821 634.75 646.75 634.25 638.75 +4.50 34,103 80,292 -8,075
Dec13 130821 646.50 658.75 645.25 649.25 +3.25 52,928 231,823 +5,241
Mar14 130821 658.00 670.00 657.00 660.75 +3.25 11,718 48,979 +1,672
May14 130821 664.75 676.00 663.50 667.00 +3.00 843 10,046 +3
Jul14 130821 662.75 672.50 659.50 662.50 +0.75 851 25,425 -126
Sep14 130821 673.25 680.00 671.25 672.75 +1.00 69 1,201 +41
Total Volume and Open Interest 100,667 407,475 -1,219
Wheat(KCBT)
Sep13 130821 697.00 708.50 696.00 699.50 +2.75 9,819 28,196 -4,948
Dec13 130821 700.00 710.00 698.50 701.75 +2.50 10,414 77,330 +3,469
Mar14 130821 707.50 716.25 705.00 708.50 +1.75 1,499 15,697 +420
May14 130821 714.50 719.50 710.50 711.50 +1.00 201 3,876 +61
Jul14 130821 702.75 709.50 700.75 702.00 +1.25 221 12,550 +100
Sep14 130821 712.25 713.75 708.75 711.00 +2.25 14 276 +2
Total Volume and Open Interest 22,170 138,152 -895
Wheat(MGE)
Sep13 130821 735.00 742.75 727.50 728.75 -6.25 4,093 11,429 -399
Dec13 130821 739.00 747.00 735.00 735.75 -3.25 3,796 17,233 +817
Mar14 130821 751.00 756.00 746.50 748.00 -2.00 442 4,340 +205
May14 130821 757.00 758.25 754.75 755.00 -1.50 12 1,580 -4
Jul14 130821 758.00 765.00 758.00 758.25 -1.00 3 1,008 +0
Total Volume and Open Interest 8,346 37,562 +619
Oats(CBOT)
Sep13 130821 381.00 385.75 381.00 384.00 +1.75 31 374 -63
Dec13 130821 334.00 336.25 331.75 336.00 +1.75 645 7,664 -12
Mar14 130821 337.00 340.25 336.50 340.25 +2.75 77 895 +10
May14 130821 338.50 338.50 337.50 338.50 +1.00 0 3 +0
Total Volume and Open Interest 753 8,941 -65
Rough Rice(CBOT)
Sep13 130821 15.72 15.80 15.49 15.60 -0.18 973 4,883 -751
Nov13 130821 15.73 15.80 15.50 15.55 -0.23 975 5,775 +461
Jan14 130821 15.90 15.94 15.75 15.75 -0.23 11 351 +8
Mar14 130821 15.95 15.95 15.95 15.95 -0.22 0 9 +0
Total Volume and Open Interest 1,959 11,018 -282
Live Cattle(CME)
Aug13 130821 123.900 124.300 123.750 124.150 +0.300 2,268 3,497 -665
Oct13 130821 128.150 128.400 127.730 127.980 -0.170 18,388 143,216 -1,684
Dec13 130821 130.535 130.685 130.100 130.485 -0.090 7,568 69,459 +381
Feb14 130821 131.850 132.035 131.485 131.700 -0.300 6,137 44,726 +187
Apr14 130821 132.750 132.800 132.300 132.550 -0.235 1,609 22,800 +327
Jun14 130821 127.180 127.385 126.785 126.885 -0.445 339 8,802 +51
Total Volume and Open Interest 36,332 293,459 -1,385
Feeder Cattle(CME)
Aug13 130821 155.500 155.785 155.250 155.575 +0.175 1,405 4,118 -457
Sep13 130821 158.435 158.600 157.650 157.700 -0.550 2,489 11,235 +448
Oct13 130821 160.350 160.535 159.825 160.075 -0.410 1,517 9,724 +313
Nov13 130821 160.500 160.735 160.075 160.300 -0.435 632 5,156 +72
Jan14 130821 159.575 159.685 159.130 159.150 -0.500 343 3,930 +97
Mar14 130821 159.000 159.000 158.200 158.200 -0.850 93 1,230 +42
Apr14 130821 158.900 158.900 158.650 158.800 -0.600 44 552 +16
Total Volume and Open Interest 6,555 36,868 +560
Lean Hogs(CME)
Oct13 130821 86.850 86.950 85.535 85.830 -1.120 10,293 129,878 -1,017
Dec13 130821 83.700 83.700 82.385 82.635 -1.115 3,850 78,246 -10
Feb14 130821 85.385 85.385 84.400 84.785 -0.765 2,738 45,930 +246
Apr14 130821 85.385 85.400 84.535 84.950 -0.630 908 29,785 +135
May14 130821 88.800 88.800 88.230 88.700 -0.300 13 1,812 +4
Jun14 130821 90.600 90.730 90.050 90.580 -0.220 328 16,300 +44
Jul14 130821 89.450 89.450 88.700 89.400 -0.050 85 4,600 +7
Aug14 130821 88.180 88.180 87.300 87.700 -0.400 26 1,712 +12
Total Volume and Open Interest 18,253 308,464 -572
Class III Milk(CME)
Aug13 130821 17.97 17.99 17.92 17.96 -0.03 81 3,620 -6
Sep13 130821 17.55 17.60 17.09 17.19 -0.37 375 4,764 +10
Oct13 130821 17.55 17.70 17.32 17.39 -0.16 261 3,786 +95
Nov13 130821 17.20 17.31 17.14 17.14 -0.09 97 3,125 +23
Dec13 130821 16.80 16.85 16.70 16.74 -0.07 79 2,754 +33
Total Volume and Open Interest 1,015 24,114 +213
Cocoa(ICE)
Sep13 130821 2467 2473 2405 2420 -57 298 1,599 -489
Dec13 130821 2501 2513 2430 2450 -70 10,584 101,297 +2,576
Mar14 130821 2511 2521 2441 2460 -67 1,467 48,557 +149
May14 130821 2520 2525 2446 2466 -66 385 18,639 +34
Jul14 130821 2529 2529 2460 2471 -63 94 6,237 +3
Sep14 130821 2512 2512 2466 2476 -61 66 6,287 +29
Dec14 130821 2498 2499 2480 2480 -59 23 1,712 +14
Total Volume and Open Interest 12,939 186,042 +2,329
Coffee "C"(ICE)
Sep13 130821 115.10 115.70 113.25 113.50 -1.45 9,051 13,328 -5,361
Dec13 130821 118.85 119.70 117.00 117.15 -1.65 15,806 92,674 +1,975
Mar14 130821 121.75 122.40 120.00 120.10 -1.60 1,968 19,718 +283
May14 130821 124.15 124.50 121.95 122.10 -1.60 287 7,245 +7
Jul14 130821 126.15 126.40 123.95 124.10 -1.60 688 5,315 +284
Sep14 130821 127.75 128.05 125.95 125.95 -1.55 90 2,258 +37
Total Volume and Open Interest 27,997 144,368 -2,741
Orange Juice(ICE)
Sep13 130821 135.00 138.95 134.25 137.50 +3.00 871 4,983 -435
Nov13 130821 135.00 139.05 134.70 137.90 +3.00 967 10,684 +240
Jan14 130821 135.70 138.35 135.05 138.10 +2.95 78 1,793 +37
Mar14 130821 136.45 138.55 136.05 138.45 +2.55 35 1,107 +28
May14 130821 138.85 138.85 138.85 138.85 +2.30 5 141 +5
Jul14 130821 138.85 138.85 138.85 138.85 +2.30 0 20 +0
Total Volume and Open Interest 1,956 18,728 -125
Sugar #11(ICE)
Oct13 130821 16.49 16.54 16.30 16.32 -0.15 77,140 428,783 -1,183
Mar14 130821 17.10 17.14 16.89 16.90 -0.17 27,402 229,547 +6,575
May14 130821 17.06 17.07 16.82 16.83 -0.17 10,602 54,911 +2,274
Jul14 130821 16.95 17.00 16.74 16.76 -0.17 5,683 78,813 +1,250
Oct14 130821 17.23 17.23 16.97 16.98 -0.18 2,720 44,254 -954
Mar15 130821 17.64 17.64 17.41 17.42 -0.18 645 17,399 +84
May15 130821 17.48 17.48 17.38 17.40 -0.15 151 3,968 +42
Jul15 130821 17.45 17.45 17.37 17.37 -0.14 186 3,657 -84
Total Volume and Open Interest 125,046 870,456 +8,340
London Cocoa(LCE)
Sep13 130821 1646 1653 1609 1618 -36 3,081 36,639 -830
Dec13 130821 1659 1661 1613 1623 -37 9,302 72,360 +380
Mar14 130821 1638 1641 1595 1604 -38 5,136 72,190 +271
May14 130821 1633 1639 1595 1604 -36 796 18,988 +128
Jul14 130821 1633 1635 1596 1604 -37 342 9,017 +55
Sep14 130821 1624 1624 1596 1605 -37 109 4,542 +48
Dec14 130821 1608 1608 1606 1606 -37 0 2,235 +20
Total Volume and Open Interest 18,766 216,780 +75
London Sugar(LCE)
Oct13 130821 489.40 489.90 483.10 483.70 -4.80 2,218 32,623 -756
Dec13 130821 476.60 477.30 472.50 473.00 -3.50 1,042 11,103 -354
Mar14 130821 474.00 475.20 470.00 471.00 -3.30 452 11,128 -90
May14 130821 475.00 475.60 471.20 472.30 -3.00 86 5,715 +15
Aug14 130821 475.30 475.70 471.00 471.80 -3.40 119 3,017 +113
Total Volume and Open Interest 3,932 65,819 -830
Cotton(ICE)
Oct13 130821 87.95 88.10 83.84 83.91 -4.85 20 232 -2
Dec13 130821 88.49 88.65 84.00 84.24 -4.62 12,257 170,893 +498
Mar14 130821 86.16 86.33 83.20 83.34 -2.94 2,445 32,398 +893
May14 130821 84.70 85.16 83.03 83.09 -1.90 326 3,368 +116
Jul14 130821 83.34 83.60 82.49 82.67 -0.86 368 4,658 +135
Oct14 130821 77.65 77.65 77.65 77.65 -1.08      
Total Volume and Open Interest 15,478 214,378 +1,640
Lumber(CME)
Sep13 130821 317.8 318.5 312.1 314.8 -2.6 317 2,668 -60
Nov13 130821 316.6 318.2 312.2 315.3 -2.5 144 2,549 +14
Jan14 130821 324.0 324.0 324.0 324.0 -4.0 0 92 +0
Mar14 130821 332.0 334.1 332.0 332.0 -2.0 0 52 +0
Total Volume and Open Interest 461 5,368 -46
Crude Oil(NYM)
Oct13 130821 105.18 105.35 103.54 103.85 -1.26 221,204 346,006 +20,361
Nov13 130821 104.61 104.72 103.09 103.37 -1.20 56,915 159,615 -30
Dec13 130821 103.62 103.83 102.19 102.42 -1.17 56,979 223,918 -922
Jan14 130821 102.53 102.61 101.07 101.25 -1.08 16,438 69,391 +2,709
Feb14 130821 100.73 101.03 100.00 100.13 -0.99 6,329 43,527 -77
Mar14 130821 99.63 100.00 98.98 99.14 -0.93 8,790 71,569 -262
Apr14 130821 98.46 98.80 97.97 98.18 -0.85 3,031 37,038 -419
May14 130821 98.04 98.04 97.20 97.38 -0.77 1,407 40,047 +119
Jun14 130821 97.00 97.40 96.45 96.65 -0.70 14,769 113,422 -1,561
Jul14 130821 96.24 96.43 95.88 95.88 -0.64 699 40,153 -59
Aug14 130821 95.64 95.70 95.18 95.18 -0.60 929 29,753 +77
Sep14 130821 94.97 94.97 94.50 94.60 -0.57 1,929 46,981 +697
Oct14 130821 94.05 94.05 94.05 94.05 -0.54 581 29,738 +421
Nov14 130821 93.51 93.51 93.51 93.51 -0.52 129 25,720 +10
Dec14 130821 93.23 93.54 92.86 93.00 -0.50 15,698 236,290 +1,176
Jan15 130821 92.38 92.38 92.38 92.38 -0.47 174 26,231 +6
Total Volume and Open Interest 515,608 1,864,083 -21,644
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 130821 105.225 105.350 103.550 103.850 -1.250 6,101 2,072 +71
Nov13 130821 104.650 104.650 103.150 103.375 -1.200 194 353 +39
Dec13 130821 103.625 103.625 102.300 102.425 -1.175 143 516 +63
Jan14 130821 101.850 101.975 101.250 101.250 -1.075 36 361 -36
Feb14 130821 100.125 100.125 100.125 100.125 -1.000 36 238 +36
Mar14 130821 99.150 99.150 99.150 99.150 -0.925 0 9 +0
Apr14 130821 98.175 98.175 98.175 98.175 -0.850 0 3 +0
May14 130821 97.375 97.375 97.375 97.375 -0.775      
Total Volume and Open Interest 6,510 3,685 -2,047
Heating Oil(NYM)
Sep13 130821 307.74 308.53 305.91 307.68 -0.16 45,432 52,067 -3,396
Oct13 130821 308.51 309.08 306.52 308.15 -0.37 35,442 69,168 +6,024
Nov13 130821 308.31 309.04 306.65 307.99 -0.67 11,108 40,469 +497
Dec13 130821 308.00 308.67 306.57 307.57 -0.84 13,247 48,867 +951
Jan14 130821 306.69 308.32 306.69 307.32 -0.87 5,743 26,491 +1,640
Feb14 130821 306.16 307.13 305.97 306.32 -0.81 2,701 10,109 +12
Mar14 130821 304.14 305.13 304.11 304.49 -0.69 1,155 10,227 +31
Apr14 130821 301.25 303.11 301.25 302.40 -0.59 257 12,466 -38
May14 130821 300.62 300.86 300.26 300.44 -0.51 129 2,631 -2
Jun14 130821 298.51 299.30 298.01 298.41 -0.50 1,054 16,499 +204
Jul14 130821 297.37 297.37 297.37 297.37 -0.46 18 1,621 +1
Aug14 130821 296.48 296.48 296.48 296.48 -0.43 50 690 +11
Sep14 130821 296.06 296.06 296.06 296.06 -0.43 48 544 +16
Oct14 130821 295.58 295.58 295.58 295.58 -0.36 27 324 +7
Total Volume and Open Interest 116,912 304,006 +5,961
Gasoline(NYMEX)
Sep13 130821 293.45 296.24 291.80 293.77 +1.05 43,078 43,488 -7,311
Oct13 130821 283.03 284.52 280.60 281.84 unch 40,895 90,755 +5,783
Nov13 130821 278.90 280.28 276.92 277.65 -0.61 15,669 54,147 +736
Dec13 130821 275.42 277.50 274.48 274.86 -0.84 12,413 36,539 +519
Jan14 130821 273.59 276.15 273.51 273.62 -0.87 5,353 18,470 +173
Feb14 130821 274.47 275.36 273.45 273.45 -0.88 2,087 6,894 +199
Mar14 130821 275.86 276.05 274.44 274.44 -0.90 1,262 10,780 +319
Apr14 130821 288.50 290.40 288.50 288.77 -0.97 480 5,900 -29
May14 130821 288.62 288.62 287.52 287.52 -1.07 250 2,744 -69
Jun14 130821 285.91 286.05 284.82 284.82 -1.22 160 2,791 +27
Total Volume and Open Interest 121,857 276,418 +402
e-miNY RBOB Gasoline(NYM)
Sep13 130821 293.80 293.80 293.77 293.80 +1.10 1 1 +1
Oct13 130821 281.80 281.84 281.80 281.80 unch      
Nov13 130821 277.70 277.70 277.65 277.70 -0.60 0 1 +0
Dec13 130821 274.90 274.90 274.86 274.90 -0.80      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Sep13 130821 3.437 3.495 3.388 3.460 +0.016 123,885 97,316 -17,802
Oct13 130821 3.470 3.524 3.418 3.491 +0.018 72,150 200,034 +5,658
Nov13 130821 3.580 3.650 3.547 3.618 +0.017 46,243 236,313 +2,616
Dec13 130821 3.750 3.825 3.723 3.795 +0.015 19,233 73,330 +2,775
Jan14 130821 3.853 3.915 3.849 3.882 +0.013 27,067 169,457 -594
Feb14 130821 3.895 3.903 3.883 3.884 +0.014 4,907 35,818 +1,026
Mar14 130821 3.806 3.880 3.777 3.854 +0.015 7,413 92,874 +509
Apr14 130821 3.815 3.822 3.795 3.798 +0.015 9,613 118,939 +73
May14 130821 3.837 3.839 3.818 3.822 +0.017 1,958 31,318 +1,432
Jun14 130821 3.837 3.873 3.837 3.854 +0.017 375 23,552 +38
Jul14 130821 3.897 3.902 3.886 3.887 +0.016 869 19,320 -145
Aug14 130821 3.911 3.918 3.900 3.904 +0.016 632 17,476 +226
Sep14 130821 3.900 3.918 3.900 3.904 +0.016 426 19,291 +181
Oct14 130821 3.932 3.936 3.917 3.923 +0.016 2,131 70,590 +1,012
Nov14 130821 4.012 4.015 4.001 4.001 +0.014 1,536 23,634 +106
Dec14 130821 4.176 4.178 4.163 4.163 +0.013 819 38,187 +100
Total Volume and Open Interest 320,547 1,372,234 -2,808
Brent Crude Oil(ICE)
Oct13 130821 110.11 110.28 109.23 109.81 -0.34 188,030 297,118 -10,681
Nov13 130821 109.06 109.15 108.25 108.76 -0.34 110,792 211,770 +5,418
Dec13 130821 108.09 108.27 107.44 107.93 -0.29 111,935 213,154 -5,650
Jan14 130821 107.38 107.51 106.75 107.23 -0.26 25,986 71,845 -510
Feb14 130821 106.48 106.91 106.15 106.61 -0.24 13,267 42,186 -396
Mar14 130821 105.88 106.30 105.55 106.04 -0.21 12,516 49,830 -70
Apr14 130821 105.33 105.76 105.01 105.52 -0.18 4,106 47,006 -82
May14 130821 104.79 105.23 104.47 105.00 -0.14 2,472 22,499 +142
Jun14 130821 104.24 104.70 103.93 104.48 -0.10 19,340 105,011 +477
Jul14 130821 104.02 104.02 104.02 104.02 -0.08 1,270 20,393 +165
Aug14 130821 103.51 103.51 103.51 103.51 -0.06 672 24,338 +129
Sep14 130821 103.10 103.10 102.94 102.94 -0.06 991 27,162 +144
Oct14 130821 102.40 102.40 102.40 102.40 -0.07 506 23,109 +192
Nov14 130821 101.91 101.91 101.91 101.91 -0.08 740 13,300 +94
Total Volume and Open Interest 521,373 1,510,191 -9,610
Gas Oil(ICE)
Sep13 130821 939.00 941.25 933.25 938.75 unch 46,990 124,775 -2,832
Oct13 130821 938.50 941.50 933.50 939.25 -0.25 66,573 142,995 +3,729
Nov13 130821 936.00 937.75 930.75 935.75 -0.50 27,111 66,402 +2,187
Dec13 130821 930.75 932.50 925.75 930.25 -0.75 32,297 90,637 -1,563
Jan14 130821 927.75 929.00 923.00 927.00 -0.75 8,239 41,173 -1,507
Feb14 130821 923.25 924.75 918.75 922.50 -0.75 4,853 33,850 +546
Mar14 130821 917.00 918.00 912.75 916.75 -0.75 4,751 25,273 +217
Apr14 130821 907.75 912.00 907.75 911.00 -0.50 1,972 13,885 +162
May14 130821 903.00 906.50 902.25 905.50 -0.25 1,601 11,748 +143
Jun14 130821 900.25 902.50 896.75 900.75 -0.25 5,384 39,161 +513
Total Volume and Open Interest 203,372 652,721 +1,643
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130821 2.270 2.305 2.269 2.296 +0.047 280 1,298 -108
Oct13 130821 1.950 1.970 1.940 1.966 +0.042 249 1,856 +18
Nov13 130821 1.777 1.799 1.777 1.798 +0.037 195 1,379 +30
Dec13 130821 1.700 1.730 1.700 1.729 +0.032 184 1,881 +56
Jan14 130821 1.652 1.687 1.649 1.687 +0.030 136 897 +47
Feb14 130821 1.660 1.688 1.660 1.688 +0.030 5 294 +2
Mar14 130821 1.698 1.698 1.698 1.698 +0.030 22 252 +19
Total Volume and Open Interest 1,219 8,062 +144
WTI Crude Oil(ICE)
Oct13 130821 105.10 105.29 103.50 103.85 -1.26 50,526 104,919 +5,165
Nov13 130821 104.53 104.55 103.07 103.37 -1.20 20,462 51,574 -1,239
Dec13 130821 103.58 103.58 102.16 102.42 -1.17 23,011 138,665 +2,407
Jan14 130821 101.76 102.02 101.05 101.25 -1.08 5,273 22,261 +470
Feb14 130821 100.65 100.65 99.93 100.13 -0.99 1,808 8,480 +31
Mar14 130821 99.56 99.59 98.93 99.14 -0.93 2,127 27,933 -137
Apr14 130821 98.52 98.55 97.97 98.18 -0.85 724 10,155 +38
May14 130821 97.64 97.64 97.38 97.38 -0.77 591 5,326 -110
Jun14 130821 97.15 97.21 96.44 96.65 -0.70 4,509 49,669 +504
Jul14 130821 95.88 95.88 95.88 95.88 -0.64 229 5,599 +57
Aug14 130821 95.18 95.18 95.18 95.18 -0.60 49 3,786 -5
Sep14 130821 94.60 94.60 94.60 94.60 -0.57 69 11,104 +16
Oct14 130821 94.05 94.05 94.05 94.05 -0.54 16 5,657 +2
Nov14 130821 93.51 93.51 93.51 93.51 -0.52 15 10,550 -2
Dec14 130821 93.15 93.50 92.89 93.00 -0.50 4,272 85,130 +93
Jan15 130821 92.38 92.38 92.38 92.38 -0.47 7 7,248 +0
Total Volume and Open Interest 115,210 634,090 -18,309
US Dollar Index(ICE)
Sep13 130821 80.945 81.550 80.925 81.223 +0.288 21,270 72,455 -1,275
Dec13 130821 81.200 81.725 81.160 81.473 +0.278 77 1,338 +56
Mar14 130821 81.647 81.647 81.647 81.647 +0.277 0 2 +0
Total Volume and Open Interest 21,347 73,796 -1,219
Australian Dollar(CME)
Sep13 130821 90.54 90.77 89.49 90.10 -0.67 80,625 182,605 -3,110
Dec13 130821 89.95 90.00 88.98 89.57 -0.67 307 1,586 +33
Mar14 130821 89.32 89.74 89.00 89.06 -0.68 0 76 +0
Total Volume and Open Interest 80,932 184,270 -3,077
British Pound(CME)
Sep13 130821 156.62 157.16 156.35 156.96 +0.23 70,496 137,092 -1,404
Dec13 130821 156.48 157.00 156.29 156.86 +0.23 116 1,633 +36
Mar14 130821 156.77 156.77 156.54 156.77 +0.23 1 596 +0
Total Volume and Open Interest 70,613 139,655 -1,368
Canadian Dollar(CME)
Sep13 130821 96.16 96.20 95.33 95.55 -0.65 34,943 98,732 +187
Dec13 130821 95.86 95.99 95.14 95.35 -0.64 324 6,053 +129
Mar14 130821 95.41 95.78 94.93 95.14 -0.64 18 775 +3
Jun14 130821 95.19 95.57 94.92 94.92 -0.65 1 329 +0
Total Volume and Open Interest 35,286 105,984 +319
Japanese Yen(CME)
Sep13 130821 102.78 102.97 102.06 102.34 -0.52 100,752 162,559 +1,878
Dec13 130821 102.79 102.98 102.13 102.39 -0.52 521 2,200 +26
Mar14 130821 102.57 103.00 102.40 102.48 -0.52 0 159 +0
Total Volume and Open Interest 101,273 164,963 +1,904
Swiss Franc(CME)
Sep13 130821 109.02 109.15 108.29 108.56 -0.51 19,278 38,859 +213
Dec13 130821 109.20 109.20 108.47 108.65 -0.51 10 127 +4
Mar14 130821 108.75 109.26 108.75 108.75 -0.51 0 2 +0
Total Volume and Open Interest 19,288 38,991 +217
EuroFX(CME)
Sep13 130821 134.19 134.29 133.37 133.76 -0.45 136,594 232,580 +3,132
Dec13 130821 134.25 134.32 133.42 133.80 -0.45 510 4,777 +118
Mar14 130821 134.21 134.30 133.56 133.85 -0.45 0 90 +0
Total Volume and Open Interest 137,104 237,482 +3,250
Mexican Peso(CME)
Sep13 130821 768.75 769.00 751.75 758.25 -10.75 26,503 94,930 -763
Oct13 130821 756.25 767.25 756.25 756.25 -11.00      
Total Volume and Open Interest 26,668 97,480 -679
Brazilian Real(CME)
Sep13 130821 414.85 415.20 406.45 407.15 -8.90 478 8,496 -128
Oct13 130821 410.60 412.50 404.25 404.70 -8.85 69 129 -25
Nov13 130821 402.00 410.65 401.45 402.00 -8.65 5 9,237 +4
Dec13 130821 406.15 406.15 399.55 399.55 -8.80 2 32 +1
Total Volume and Open Interest 554 24,488 -148
30-Year T-Bonds(CBOT)
Sep13 130821 131~090 131~130 130~070 130~260 -0~170 266,045 616,793 +11,608
Dec13 130821 129~250 129~300 128~250 129~120 -0~170 3,005 10,434 +1,635
Mar14 130821 129~100 129~270 129~100 129~100 -0~170      
Total Volume and Open Interest 269,050 627,227 +13,243
10-Year T-Notes(CBOT)
Sep13 130821 125~050 125~075 124~125 124~230 -0~145 1,021,671 2,254,685 +15,740
Dec13 130821 123~315 124~020 123~065 123~175 -0~155 28,665 87,721 +2,880
Mar14 130821 123~175 124~010 123~175 123~175 -0~155      
Total Volume and Open Interest 1,050,336 2,342,406 +18,620
5-Year T-Notes(CBOT)
Sep13 130821 120~220 120~236 120~074 120~130 -0~096 531,079 1,642,770 +3,382
Dec13 130821 119~244 119~256 119~096 119~152 -0~102 10,527 36,727 +5,923
Total Volume and Open Interest 541,606 1,679,497 +9,305
2 Year T-Notes(CBOT)
Sep13 130821 110~030 110~030 110~010 110~016 -0~012 137,869 852,520 -514
Dec13 130821 109~290 109~290 109~270 109~276 -0~012 12,335 22,497 +3,092
Mar14 130821 109~276 109~290 109~276 109~276 -0~012      
Total Volume and Open Interest 150,204 875,017 +2,578
Eurodollars(CME)
Sep13 130821 99.732 99.732 99.728 99.730 unch 53,485 789,391 -8,047
Dec13 130821 99.685 99.690 99.675 99.685 unch 44,372 867,196 -1,737
Mar14 130821 99.630 99.635 99.615 99.625 -0.005 103,024 809,302 +512
Jun14 130821 99.560 99.565 99.540 99.555 -0.005 120,096 804,573 -2,464
Sep14 130821 99.465 99.470 99.435 99.455 -0.010 172,266 735,016 +2,842
Dec14 130821 99.345 99.350 99.300 99.325 -0.020 238,182 783,633 +13,992
Mar15 130821 99.185 99.190 99.125 99.155 -0.030 159,792 569,577 +6,201
Jun15 130821 98.980 98.985 98.905 98.940 -0.040 154,291 782,429 -8,326
Sep15 130821 98.730 98.740 98.630 98.675 -0.055 117,863 546,592 +87
Dec15 130821 98.445 98.455 98.330 98.380 -0.065 112,323 606,588 +1,479
Mar16 130821 98.145 98.155 98.015 98.070 -0.075 87,170 398,028 +1,019
Jun16 130821 97.845 97.860 97.705 97.765 -0.085 73,191 302,854 -1,530
Sep16 130821 97.565 97.580 97.410 97.475 -0.090 57,075 263,120 -4,498
Dec16 130821 97.300 97.315 97.140 97.205 -0.095 52,134 206,566 -1,870
Mar17 130821 97.070 97.080 96.900 96.970 -0.095 34,632 213,963 +1
Jun17 130821 96.835 96.850 96.675 96.740 -0.095 22,272 157,553 -1,194
Sep17 130821 96.630 96.645 96.475 96.535 -0.095 23,318 154,183 +2,387
Dec17 130821 96.420 96.435 96.265 96.325 -0.095 24,214 132,082 +2,942
Total Volume and Open Interest 1,683,523 9,346,081 +6,632
Ultra T-Bond(CBOT)
Sep13 130821 139~00 139~08 137~13 138~12 -0~24 44,893 383,969 +4,980
Dec13 130821 137~12 137~21 136~00 136~29 -0~24 1,036 913 +554
Mar14 130821 136~29 137~21 136~29 136~29 -0~24      
Total Volume and Open Interest 45,929 384,882 +5,534
30 Day Federal Funds(CBOT)
Aug13 130821 99.912 99.912 99.912 99.912 unch 925 39,932 +27
Sep13 130821 99.905 99.905 99.900 99.905 unch 57 33,386 +30
Oct13 130821 99.900 99.900 99.890 99.895 -0.005 2 15,675 +2
Nov13 130821 99.895 99.895 99.885 99.885 -0.005 7 17,890 +0
Dec13 130821 99.890 99.890 99.875 99.880 -0.005 17 19,573 -14
Jan14 130821 99.880 99.885 99.865 99.870 -0.005 574 20,491 +274
Total Volume and Open Interest 6,856 286,938 +1,419
3-Mth Euro-Yen(CME)
Sep13 130821 99.770 99.770 99.770 99.770 unch      
Dec13 130821 99.770 99.770 99.770 99.770 unch      
Mar14 130821 99.755 99.755 99.755 99.755 unch      
Jun14 130821 99.755 99.755 99.755 99.755 unch      
Sep14 130821 99.760 99.760 99.760 99.760 unch      
Dec14 130821 99.755 99.755 99.755 99.755 unch      
Mar15 130821 99.635 99.635 99.635 99.635 unch      
Jun15 130821 99.495 99.495 99.495 99.495 unch      
Sep15 130821 99.355 99.355 99.355 99.355 unch      
Dec15 130821 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130821 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130821 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130821 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130821 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130821 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130821 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130821 99.64 99.64 99.64 99.64 unch      
Jun15 130821 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 130821 143.55 143.55 143.12 143.12 +0.14 0 1 +0
Mar14 130821 142.63 142.63 142.63 142.63 +0.14      
Total Volume and Open Interest 0 1 +0
Euro-Bund(EUREX)
Sep13 130821 140.52 140.69 139.96 140.14 -0.47 558,054 1,056,342 +16,432
Dec13 130821 138.61 138.68 138.03 138.19 -0.47 7,012 14,605 +2,827
Mar14 130821 138.94 138.94 138.94 138.94 -0.47      
Total Volume and Open Interest 565,066 1,070,947 +19,259
Euro-Bobl(EUREX)
Sep13 130821 125.11 125.21 124.81 124.96 -0.19 368,952 945,409 +1,611
Dec13 130821 123.45 123.45 123.15 123.22 -0.19 2,363 36,375 +1,447
Mar14 130821 123.22 123.22 123.22 123.22 -0.19      
Total Volume and Open Interest 371,315 981,784 +3,058
3-Mth Euribor(EUREX)
Sep13 130821 99.760 99.760 99.755 99.755 unch 0 8,873 +0
Dec13 130821 99.700 99.700 99.690 99.690 -0.005 23 1,883 +12
Mar14 130821 99.615 99.615 99.605 99.605 -0.010 0 1,064 +0
Total Volume and Open Interest 240 30,408 +198
Long Gilt(LIFFE)
Sep13 130821 109~08 109~11 108~26 109~00 -0~12 134,224 328,470 +1,207
Dec13 130821 108~11 108~11 107~30 108~03 -0~12 2,292 722 +287
Total Volume and Open Interest 136,516 329,192 +1,494
3-Mth Short Sterling(LIFFE)
Sep13 130821 99.48 99.49 99.47 99.48 unch 12,713 284,575 -1,227
Dec13 130821 99.44 99.45 99.43 99.44 unch 29,657 380,122 -4,219
Mar14 130821 99.38 99.38 99.36 99.37 -0.01 48,089 343,892 +5,385
Jun14 130821 99.31 99.31 99.28 99.29 -0.02 47,726 316,533 -3,741
Sep14 130821 99.23 99.23 99.20 99.20 -0.03 55,164 299,748 +7,409
Dec14 130821 99.14 99.15 99.11 99.11 -0.03 86,186 329,528 +4,056
Total Volume and Open Interest 473,419 2,922,691 +1,636
3-Mth Euribor(LIFFE)
Sep13 130821 99.755 99.765 99.755 99.755 unch 20,479 453,696 +8,351
Dec13 130821 99.695 99.705 99.685 99.690 -0.005 56,934 591,944 -3,446
Mar14 130821 99.615 99.625 99.600 99.605 -0.010 48,273 428,742 +2,009
Total Volume and Open Interest 519,391 3,968,711 -6,549
3-Mth Aus T-Bills(SFE)
Sep13 130821 97.44 97.46 97.43 97.44 -0.01 20,476 157,474 -929
Dec13 130821 97.52 97.54 97.51 97.52 -0.01 50,557 236,235 +5,602
Mar14 130821 97.51 97.54 97.50 97.51 unch 32,817 196,968 +5,104
Jun14 130821 97.40 97.44 97.40 97.42 +0.02 20,217 129,312 +3,890
Sep14 130821 97.23 97.27 97.22 97.25 +0.02 10,081 91,953 +2,087
Dec14 130821 97.03 97.07 97.01 97.04 +0.01 10,278 81,640 +3,902
Mar15 130821 96.84 96.86 96.82 96.83 unch 3,133 47,467 +802
Jun15 130821 96.66 96.67 96.63 96.64 unch 1,551 19,193 +255
Sep15 130821 96.48 96.49 96.45 96.45 -0.01 592 1,519 -53
Dec15 130821 96.32 96.32 96.28 96.28 -0.02 479 1,001 +170
Total Volume and Open Interest 151,093 963,725 +21,490
10-Year Aus T-Bonds(SFE)
Sep13 130821 96.03 96.07 96.01 96.02 unch 96,399 516,305 +19,965
Dec13 130821 96.02 96.02 96.02 96.02 unch      
Total Volume and Open Interest 96,399 516,305 +19,965
3-Year Aus T-Bonds(SFE)
Sep13 130821 97.22 97.26 97.20 97.22 unch 202,540 631,866 +51,796
Dec13 130821 97.22 97.22 97.22 97.22 unch      
Total Volume and Open Interest 202,540 631,866 +51,796
Gold(CMX)
Aug13 130821 1372.5 1377.3 1360.9 1370.6 -2.5 139 1,113 -28
Oct13 130821 1370.4 1377.7 1359.6 1370.1 -2.5 6,333 28,705 -1,323
Dec13 130821 1371.0 1378.9 1359.2 1370.1 -2.5 123,415 228,981 +2,812
Feb14 130821 1369.9 1379.4 1360.5 1371.0 -2.5 2,174 31,252 +259
Apr14 130821 1368.0 1371.8 1361.8 1371.8 -2.6 464 19,377 +6
Jun14 130821 1366.3 1374.8 1365.9 1372.8 -2.7 733 17,667 +218
Aug14 130821 1373.8 1374.2 1373.8 1374.2 -2.8 244 6,457 +113
Oct14 130821 1375.8 1375.8 1375.8 1375.8 -2.7 0 1,783 +0
Dec14 130821 1377.4 1377.7 1377.2 1377.2 -2.8 240 14,366 -8
Feb15 130821 1378.8 1378.8 1378.8 1378.8 -2.8 0 986 +0
Apr15 130821 1380.5 1380.5 1380.5 1380.5 -2.8      
Jun15 130821 1382.2 1382.2 1382.2 1382.2 -2.9 40 8,429 +5
Total Volume and Open Interest 135,507 382,810 +2,028
Silver(CMX)
Sep13 130821 2300.0 2336.0 2275.5 2296.3 -10.8 47,682 46,717 -556
Dec13 130821 2302.0 2340.0 2281.0 2300.9 -10.9 8,959 57,426 +1,490
Mar14 130821 2316.5 2335.0 2289.0 2305.6 -11.0 844 5,659 +330
May14 130821 2322.0 2335.5 2298.0 2308.5 -11.0 159 3,114 +47
Jul14 130821 2325.0 2325.0 2302.5 2311.2 -11.0 30 2,981 +10
Sep14 130821 2314.0 2314.0 2314.0 2314.0 -11.1 0 1,573 +0
Dec14 130821 2313.0 2318.4 2303.5 2318.4 -10.9 1,243 7,186 +184
Total Volume and Open Interest 59,047 133,784 +1,500
Platinum(NYMEX)
Oct13 130821 1523.1 1525.5 1506.5 1519.1 -6.4 5,898 58,222 +84
Jan14 130821 1522.2 1527.5 1514.0 1521.9 -6.3 207 6,863 +158
Apr14 130821 1523.9 1523.9 1523.9 1523.9 -6.3 0 175 +0
Jul14 130821 1524.4 1524.4 1524.4 1524.4 -6.3 0 6 +0
Total Volume and Open Interest 6,105 65,270 +242
Palladium(NYMEX)
Sep13 130821 747.30 750.65 741.30 746.90 -2.75 7,320 28,194 -2,445
Dec13 130821 749.20 752.50 743.80 748.75 -2.75 2,856 11,348 +1,950
Mar14 130821 749.95 749.95 749.95 749.95 -2.70 3 203 +3
Total Volume and Open Interest 10,184 39,804 -497
Copper(CMX)
Sep13 130821 332.95 333.35 328.70 330.65 -3.15 43,764 36,885 -3,844
Dec13 130821 333.00 333.90 329.25 331.25 -2.95 14,803 88,921 +2,025
Mar14 130821 333.35 334.50 330.90 332.30 -2.80 3,255 18,008 +452
May14 130821 333.45 333.45 333.25 333.25 -2.65 98 1,699 +44
Jul14 130821 334.15 334.15 334.15 334.15 -2.65 82 1,455 -6
Total Volume and Open Interest 62,737 159,176 -1,264
DJIA Index(CBOT)
Sep13 130821 14989 14990 14847 14847 -138 244 14,531 -10
Dec13 130821 14875 14875 14768 14768 -137 0 4 +0
Mar14 130821 14673 14810 14673 14673 -137      
Jun14 130821 14604 14741 14604 14604 -137      
Total Volume and Open Interest 244 14,535 -10
E-mini DJIA Index(CBOT)
Sep13 130821 14986 14998 14826 14847 -138 112,971 111,786 -436
Dec13 130821 14889 14915 14768 14768 -137 65 480 +49
Mar14 130821 14673 14673 14673 14673 -137 0 16 +0
Jun14 130821 14604 14604 14604 14604 -137 0 1 +0
Total Volume and Open Interest 113,036 112,283 -387
S & P 500(CME)
Sep13 130821 1651.10 1654.70 1635.00 1636.50 -14.10 8,124 164,289 +546
Dec13 130821 1639.30 1644.90 1629.80 1629.80 -14.10 20 4,781 -10
Mar14 130821 1623.20 1638.30 1623.20 1623.20 -14.10 0 25 +0
Jun14 130821 1616.60 1631.70 1616.60 1616.60 -14.10      
Total Volume and Open Interest 8,144 169,095 +536
S & P 500 E-Mini(Globex)
Sep13 130821 1651.00 1654.75 1634.00 1636.50 -14.00 1,468,577 2,873,524 +28,522
Dec13 130821 1644.50 1648.00 1627.75 1629.75 -14.25 4,612 59,802 +1,451
Total Volume and Open Interest 1,473,232 2,936,142 +29,975
NASDAQ 100(CME)
Sep13 130821 3080.50 3098.00 3060.00 3062.50 -18.50 552 9,512 +157
Dec13 130821 3055.80 3090.00 3055.80 3055.80 -18.50 0 87 +0
Mar14 130821 3049.50 3068.00 3049.50 3049.50 -18.50      
Total Volume and Open Interest 552 9,599 +157
NASDAQ 100 E-Mini(Globex)
Sep13 130821 3081.80 3098.80 3059.30 3062.50 -18.50 210,781 384,786 +1,347
Dec13 130821 3077.00 3091.00 3055.00 3055.80 -18.50 212 3,015 +175
Total Volume and Open Interest 210,993 387,910 +1,522
S & P Midcap 400(CME)
Sep13 130821 1197.70 1212.00 1197.70 1197.70 -12.70 0 1,620 +0
Dec13 130821 1195.20 1208.30 1195.20 1195.20 -13.10      
Mar14 130821 1193.20 1206.30 1193.20 1193.20 -13.10      
Total Volume and Open Interest 0 1,620 +0
Volatility Index(CBOE)
Aug13 130820 14.90 15.05 14.35 14.95 -0.10 91,332 82,366 -18,566
Sep13 130821 15.65 16.25 15.30 16.10 +0.45 53,431 196,043 +8,689
Oct13 130821 16.75 17.10 16.20 16.95 +0.25 21,862 56,868 -171
Nov13 130821 17.50 17.77 16.93 17.65 +0.20 11,987 37,996 -58
Total Volume and Open Interest 160,483 372,771 -72,305
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130821 13455 13515 13250 13315 -100 13,089 54,958 -924
Dec13 130821 13515 13525 13350 13375 -105 271 434 +150
Total Volume and Open Interest 13,360 55,394 -774
Nikkei 225(SGX)
Sep13 130821 13395 13500 13235 13375 -70 58,461 239,726 -1,767
Dec13 130821 13335 13375 13220 13325 -50 87 32,710 +100
Mar14 130821 13305 13305 13295 13295 -70 0 27 +0
Total Volume and Open Interest 58,576 306,338 -1,654
CAC 40(EURONEXT)
Sep13 130821 4040.0 4050.0 4007.5 4017.5 -15.0 140,022 327,064 +5,286
Oct13 130821 4039.5 4042.5 4004.0 4012.5 -15.0 27,077 1,455 +26
Nov13 130821 4004.5 4004.5 4004.5 4004.5 -15.0      
Total Volume and Open Interest 167,106 328,648 +5,337
Hang Seng Index(HKFE)
Aug13 130821 21952 21990 21569 21746 -129 43,975 92,062 -98
Sep13 130821 21826 21907 21481 21655 -144 1,229 11,419 +442
Total Volume and Open Interest 45,316 107,880 +329
DAX(EUREX)
Sep13 130821 8300.0 8336.0 8260.5 8281.5 -16.0 77,538 172,014 -128
Dec13 130821 8302.0 8346.0 8270.0 8287.5 -16.0 523 3,917 -10
Mar14 130821 8304.0 8348.5 8300.5 8300.5 -16.0 21 321 +13
Total Volume and Open Interest 78,082 176,252 -125
FT-SE 100(EURONEXT)
Sep13 130821 6438.00 6446.00 6364.50 6384.50 -48.50 78,176 653,260 +436
Dec13 130821 6409.00 6409.00 6345.00 6356.50 -49.50 44 6,718 -2
Mar14 130821 6306.50 6306.50 6306.50 6306.50 -49.50 101 179 +10
Total Volume and Open Interest 78,321 660,157 +444
SPI 200(SFE)
Sep13 130821 5049.0 5085.0 5042.0 5079.0 +28.0 26,423 274,642 +5,543
Dec13 130821 5070.0 5084.0 5060.0 5078.0 +27.0 14 3,857 +10
Mar14 130821 5038.0 5038.0 5038.0 5038.0 +28.0 9 3,107 +9
Total Volume and Open Interest 26,452 282,707 +5,568
FTSE MIB(ISE)
Sep13 130821 17075.00 17165.00 16835.00 16908.00 -111.00 20,285 47,076 +191
Dec13 130821 17050.00 17050.00 16750.00 16813.00 -111.00 56 509 -9
Mar14 130821 16795.00 16798.00 16795.00 16798.00 -143.00 5 1 -4
Total Volume and Open Interest 20,346 47,586 +178
KOSPI 200(KFE)
Sep13 130821 245.45 246.00 241.80 241.80 -3.45 220,090 108,384 +2,363
Dec13 130821 246.80 247.40 243.25 243.25 -3.55 379 3,843 +398
Mar14 130821 243.05 243.05 243.05 243.05 -4.95 1 501 +1
Total Volume and Open Interest 220,470 112,973 +2,772
GSCI(CME)
Sep13 130821 644.00 646.35 642.75 643.50 -2.80 282 9,571 +189
Oct13 130821 641.75 641.75 641.00 641.75 -2.95 26 162 +26
Nov13 130821 639.50 639.50 638.50 639.50 -2.00 0 38 +0
Total Volume and Open Interest 308 9,771 +215
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!!!