MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130822 1329.50 1342.00 1316.50 1322.00 -11.00 11,955 24,194 -945
Nov13 130822 1300.50 1305.50 1283.00 1286.75 -17.25 115,131 331,280 -77
Jan14 130822 1300.25 1307.25 1285.50 1288.50 -17.00 20,245 71,237 -808
Mar14 130822 1278.75 1286.50 1267.75 1269.25 -12.25 12,912 39,499 -370
May14 130822 1253.25 1264.25 1243.50 1244.50 -9.75 12,856 44,397 -110
Jul14 130822 1252.00 1262.75 1245.75 1245.75 -7.00 5,191 17,497 -45
Aug14 130822 1241.75 1246.50 1232.50 1233.50 -4.25 22 123 -4
Sep14 130822 1203.50 1206.50 1202.25 1202.25 -4.25 3 64 -2
Nov14 130822 1180.00 1196.25 1174.75 1184.00 -0.25 2,658 16,964 -388
Jan15 130822 1187.00 1188.50 1187.00 1187.75 -0.75 3 64 +2
Mar15 130822 1186.50 1186.50 1181.00 1181.00 -0.75 0 4 +0
May15 130822 1181.50 1182.25 1181.50 1181.50 -0.75 0 1 +0
Jul15 130822 1190.75 1191.50 1190.75 1190.75 -0.75 5 35 -1
Aug15 130822 1184.75 1185.50 1184.75 1184.75 -0.75 0 1 +0
Total Volume and Open Interest 180,982 545,780 -2,749
Soybean Meal(CBOT)
Sep13 130822 420.70 425.00 412.20 413.30 -8.20 12,202 31,979 -3,572
Oct13 130822 408.10 409.30 399.60 402.30 -7.60 8,541 26,319 +1,028
Dec13 130822 406.20 407.30 397.20 400.30 -7.80 45,277 158,552 +1,727
Jan14 130822 403.30 406.80 396.20 399.80 -7.00 3,778 16,819 +314
Mar14 130822 395.30 398.20 389.80 392.10 -4.10 3,796 18,695 +350
May14 130822 383.90 387.30 379.90 380.80 -3.00 2,805 11,985 +241
Jul14 130822 382.00 385.10 379.60 379.70 -1.80 1,452 6,818 -40
Aug14 130822 377.00 380.40 375.80 375.80 -1.00 90 632 +24
Sep14 130822 370.00 371.60 366.30 367.70 unch 79 634 +35
Oct14 130822 356.00 357.90 355.70 357.90 +2.20 101 521 +39
Total Volume and Open Interest 78,304 275,079 +250
Soybean Oil(CBOT)
Sep13 130822 42.83 43.07 42.35 42.43 -0.39 14,022 32,875 -2,080
Oct13 130822 42.91 43.14 42.41 42.49 -0.41 7,552 25,743 +231
Dec13 130822 43.16 43.41 42.67 42.76 -0.41 40,639 166,026 -2,589
Jan14 130822 43.20 43.54 42.81 42.90 -0.40 3,975 31,296 -215
Mar14 130822 43.52 43.77 43.00 43.09 -0.40 3,392 17,318 +444
May14 130822 43.70 43.97 43.19 43.29 -0.39 2,431 10,278 +269
Jul14 130822 43.88 44.26 43.48 43.56 -0.39 1,623 9,692 +232
Aug14 130822 43.84 44.02 43.63 43.63 -0.39 180 1,823 +80
Sep14 130822 44.00 44.13 43.68 43.68 -0.39 93 1,215 +67
Oct14 130822 44.01 44.01 43.51 43.51 -0.36 71 803 +4
Total Volume and Open Interest 74,171 302,029 -3,501
Canola(WCE)
Nov13 130822 512.1 515.0 505.3 509.6 -1.4 12,024 113,079 +1,860
Jan14 130822 517.1 520.1 510.7 515.3 -0.6 966 21,882 +243
Mar14 130822 520.7 525.3 516.0 521.0 -0.3 234 8,314 +185
May14 130822 524.6 529.8 520.2 525.6 unch 35 2,091 +7
Jul14 130822 533.0 534.2 530.4 530.4 +0.3 8 990 +2
Total Volume and Open Interest 13,272 146,609 +2,297
Corn(CBOT)
Sep13 130822 497.00 498.75 486.50 487.50 -10.50 46,399 170,549 -8,063
Dec13 130822 482.00 482.25 464.25 464.50 -18.75 135,038 711,263 -10,659
Mar14 130822 494.00 494.00 476.75 477.00 -18.75 21,706 135,656 +3,480
May14 130822 500.25 500.25 484.75 485.00 -18.00 4,968 34,770 +1,131
Jul14 130822 505.75 509.00 490.25 490.75 -18.25 6,603 47,575 -161
Sep14 130822 506.00 510.75 494.25 494.25 -16.50 861 10,120 -226
Dec14 130822 512.50 514.75 499.25 499.75 -15.00 3,881 81,117 +81
Mar15 130822 516.50 523.50 508.50 508.50 -15.00 39 2,153 +17
May15 130822 522.00 528.25 513.50 513.50 -14.75 26 167 +8
Jul15 130822 527.00 531.00 516.75 516.75 -14.25 49 774 -22
Total Volume and Open Interest 219,649 1,199,310 -14,420
Wheat(CBOT)
Sep13 130822 640.00 640.50 629.75 630.50 -8.25 20,845 74,088 -6,204
Dec13 130822 650.00 651.00 640.00 640.50 -8.75 38,603 234,311 +2,488
Mar14 130822 662.25 662.25 651.75 652.25 -8.50 7,530 49,380 +401
May14 130822 666.75 667.50 659.00 659.50 -7.50 817 10,148 +102
Jul14 130822 661.75 662.50 654.75 655.00 -7.50 871 25,616 +191
Sep14 130822 670.50 672.75 665.75 665.75 -7.00 60 1,218 +17
Total Volume and Open Interest 68,866 404,468 -3,007
Wheat(KCBT)
Sep13 130822 699.50 701.50 693.75 694.25 -5.25 9,263 25,581 -2,615
Dec13 130822 701.75 703.50 694.50 695.00 -6.75 10,406 80,485 +3,155
Mar14 130822 709.25 710.00 701.50 701.50 -7.00 1,189 16,113 +416
May14 130822 708.00 711.50 704.25 704.25 -7.25 226 3,877 +1
Jul14 130822 698.25 702.00 694.75 694.75 -7.25 185 12,596 +46
Sep14 130822 706.00 711.00 703.50 703.50 -7.50 16 282 +6
Total Volume and Open Interest 21,297 139,168 +1,016
Wheat(MGE)
Sep13 130822 728.75 729.00 717.00 719.25 -9.50 3,501 10,883 -546
Dec13 130822 735.50 736.50 725.00 726.50 -9.25 4,025 17,742 +509
Mar14 130822 748.75 748.75 738.50 740.00 -8.00 708 4,405 +65
May14 130822 752.50 753.25 746.25 748.00 -7.00 206 1,528 -52
Jul14 130822 755.00 757.50 752.00 753.25 -5.00 193 1,086 +78
Total Volume and Open Interest 8,651 37,620 +58
Oats(CBOT)
Sep13 130822 382.25 387.50 380.00 382.50 -1.50 32 347 -27
Dec13 130822 336.00 339.75 331.50 332.50 -3.50 390 7,564 -100
Mar14 130822 340.50 342.00 336.50 336.75 -3.50 7 900 +5
May14 130822 338.50 338.50 334.25 334.25 -4.25 0 3 +0
Total Volume and Open Interest 429 8,819 -122
Rough Rice(CBOT)
Sep13 130822 15.60 15.69 15.56 15.60 +0.00 1,484 3,675 -1,208
Nov13 130822 15.56 15.60 15.45 15.49 -0.06 1,477 6,556 +781
Jan14 130822 15.78 15.80 15.72 15.72 -0.03 28 361 +10
Mar14 130822 15.92 15.95 15.92 15.92 -0.03 0 9 +0
Total Volume and Open Interest 2,989 10,601 -417
Live Cattle(CME)
Aug13 130822 123.900 124.000 123.300 123.350 -0.800 1,166 3,187 -310
Oct13 130822 127.950 127.950 127.180 127.200 -0.780 10,628 143,107 -109
Dec13 130822 130.380 130.435 129.685 129.735 -0.750 4,224 69,430 -29
Feb14 130822 131.685 131.700 131.000 131.075 -0.625 2,829 44,892 +166
Apr14 130822 132.325 132.400 131.800 131.900 -0.650 1,056 23,073 +273
Jun14 130822 126.980 126.980 126.300 126.330 -0.555 258 8,853 +51
Total Volume and Open Interest 20,219 293,504 +45
Feeder Cattle(CME)
Aug13 130822 155.700 155.750 155.300 155.450 -0.125 722 3,858 -260
Sep13 130822 157.985 158.150 157.325 157.700 unch 1,224 11,174 -61
Oct13 130822 160.130 160.300 159.575 160.000 -0.075 771 9,906 +182
Nov13 130822 160.350 160.500 160.035 160.450 +0.150 270 5,205 +49
Jan14 130822 159.350 159.380 158.800 158.985 -0.165 158 3,977 +47
Mar14 130822 158.500 158.500 158.050 158.235 +0.035 56 1,266 +36
Apr14 130822 158.650 158.785 158.200 158.785 -0.015 24 554 +2
Total Volume and Open Interest 3,229 36,865 -3
Lean Hogs(CME)
Oct13 130822 85.700 85.750 84.285 84.400 -1.430 11,706 130,062 +184
Dec13 130822 82.400 82.430 81.400 81.600 -1.035 5,178 77,997 -249
Feb14 130822 84.480 84.480 83.580 83.930 -0.855 4,004 45,671 -259
Apr14 130822 84.785 84.785 83.900 84.200 -0.750 984 29,865 +80
May14 130822 88.150 88.230 87.750 88.100 -0.600 13 1,814 +2
Jun14 130822 90.330 90.385 89.700 89.900 -0.680 278 16,365 +65
Jul14 130822 89.050 89.150 88.600 88.750 -0.650 156 4,621 +21
Aug14 130822 87.480 87.500 87.200 87.350 -0.350 26 1,720 +8
Total Volume and Open Interest 22,345 308,316 -148
Class III Milk(CME)
Aug13 130822 17.95 17.96 17.90 17.91 -0.05 76 3,587 -33
Sep13 130822 17.25 17.30 16.92 17.03 -0.16 353 4,755 -9
Oct13 130822 17.42 17.52 17.27 17.39 unch 314 3,831 +45
Nov13 130822 17.20 17.22 17.11 17.22 +0.08 215 3,216 +91
Dec13 130822 16.77 16.82 16.74 16.81 +0.07 136 2,799 +45
Total Volume and Open Interest 1,278 24,341 +227
Cocoa(ICE)
Sep13 130822 2420 2439 2415 2420 unch 68 1,568 -31
Dec13 130822 2450 2478 2436 2454 +4 12,369 102,192 +895
Mar14 130822 2458 2485 2445 2462 +2 1,915 48,513 -44
May14 130822 2469 2487 2454 2467 +1 337 18,667 +28
Jul14 130822 2460 2489 2452 2471 unch 284 6,330 +93
Sep14 130822 2470 2491 2470 2475 -1 75 6,337 +50
Dec14 130822 2474 2493 2473 2478 -2 2 1,712 +0
Total Volume and Open Interest 15,056 187,034 +992
Coffee "C"(ICE)
Sep13 130822 113.40 114.50 112.80 113.20 -0.30 12,300 6,955 -6,373
Dec13 130822 117.15 118.00 116.35 117.05 -0.10 25,702 97,603 +4,929
Mar14 130822 120.35 120.85 119.35 120.00 -0.10 4,922 19,987 +269
May14 130822 121.85 122.70 121.35 122.00 -0.10 887 7,265 +20
Jul14 130822 123.85 124.65 123.35 124.00 -0.10 295 5,347 +32
Sep14 130822 125.75 126.20 125.25 125.85 -0.10 173 2,300 +42
Total Volume and Open Interest 44,534 143,386 -982
Orange Juice(ICE)
Sep13 130822 138.85 139.80 136.95 138.05 +0.55 765 4,490 -493
Nov13 130822 137.50 140.40 137.20 138.50 +0.60 996 11,176 +492
Jan14 130822 139.30 140.25 138.70 138.70 +0.60 200 1,716 -77
Mar14 130822 140.05 140.05 139.10 139.10 +0.65 111 1,190 +83
May14 130822 139.30 139.30 139.30 139.30 +0.45 2 143 +2
Jul14 130822 139.30 139.30 139.30 139.30 +0.45 0 20 +0
Total Volume and Open Interest 2,074 18,735 +7
Sugar #11(ICE)
Oct13 130822 16.35 16.42 16.26 16.28 -0.04 44,142 424,390 -4,393
Mar14 130822 16.96 16.96 16.79 16.83 -0.07 20,107 232,637 +3,090
May14 130822 16.92 16.92 16.71 16.75 -0.08 3,283 55,091 +180
Jul14 130822 16.81 16.81 16.62 16.66 -0.10 3,198 79,518 +705
Oct14 130822 17.10 17.10 16.83 16.87 -0.11 1,292 44,394 +140
Mar15 130822 17.43 17.43 17.27 17.31 -0.11 280 17,487 +88
May15 130822 17.40 17.40 17.27 17.28 -0.12 29 3,956 -12
Jul15 130822 17.37 17.37 17.25 17.25 -0.12 112 3,604 -53
Total Volume and Open Interest 72,693 870,279 -177
London Cocoa(LCE)
Sep13 130822 1625 1637 1620 1630 +12 4,056 36,299 -340
Dec13 130822 1633 1637 1620 1629 +6 13,949 74,162 +1,802
Mar14 130822 1604 1620 1601 1612 +8 6,185 73,525 +1,335
May14 130822 1608 1618 1602 1612 +8 4,930 19,092 +104
Jul14 130822 1605 1618 1604 1613 +9 515 9,091 +74
Sep14 130822 1616 1620 1613 1614 +9 91 4,621 +79
Dec14 130822 1610 1621 1609 1610 +4 50 2,235 +0
Total Volume and Open Interest 29,776 219,834 +3,054
London Sugar(LCE)
Oct13 130822 483.00 484.90 481.30 482.20 -1.50 3,289 32,334 -289
Dec13 130822 472.10 474.20 470.50 472.20 -0.80 1,601 11,198 +95
Mar14 130822 470.00 471.20 468.70 469.50 -1.50 1,743 11,108 -20
May14 130822 471.40 472.20 469.90 470.40 -1.90 733 5,731 +16
Aug14 130822 471.10 471.80 469.20 469.70 -2.10 620 3,016 -1
Total Volume and Open Interest 8,220 65,627 -192
Cotton(ICE)
Oct13 130822 84.00 84.56 83.82 83.95 +0.04 62 206 -26
Dec13 130822 84.30 85.19 83.91 84.18 -0.06 19,236 165,687 -5,206
Mar14 130822 83.36 84.49 83.15 83.63 +0.29 4,353 33,231 +833
May14 130822 83.14 83.80 83.00 83.39 +0.30 553 3,466 +98
Jul14 130822 82.57 83.39 82.57 83.01 +0.34 412 4,636 -22
Oct14 130822 78.01 78.01 78.01 78.01 +0.36      
Total Volume and Open Interest 24,789 209,987 -4,391
Lumber(CME)
Sep13 130822 314.2 318.5 312.2 317.0 +2.2 395 2,536 -132
Nov13 130822 314.6 318.5 313.0 316.6 +1.3 310 2,675 +126
Jan14 130822 328.0 328.4 323.0 327.0 +3.0 10 95 +3
Mar14 130822 331.0 333.0 331.0 331.0 -1.0 0 52 +0
Total Volume and Open Interest 715 5,365 -3
Crude Oil(NYM)
Oct13 130822 103.86 105.25 103.53 105.03 +1.18 361,065 344,092 -1,914
Nov13 130822 103.37 104.51 103.07 104.33 +0.96 98,011 157,006 -2,609
Dec13 130822 102.39 103.44 102.13 103.26 +0.84 114,215 224,874 +956
Jan14 130822 101.28 102.10 101.03 101.96 +0.71 32,880 69,525 +134
Feb14 130822 100.05 100.86 100.05 100.71 +0.58 12,278 43,824 +297
Mar14 130822 99.20 99.86 99.08 99.62 +0.48 21,515 68,819 -2,750
Apr14 130822 98.12 98.63 98.12 98.61 +0.43 6,354 37,396 +358
May14 130822 97.63 97.80 97.50 97.78 +0.40 3,679 40,123 +76
Jun14 130822 96.57 97.21 96.57 97.01 +0.36 28,667 112,409 -1,013
Jul14 130822 95.55 96.20 95.55 96.20 +0.32 2,204 40,055 -98
Aug14 130822 95.20 95.46 95.16 95.46 +0.28 1,283 29,814 +61
Sep14 130822 94.84 94.84 94.84 94.84 +0.24 4,701 47,241 +260
Oct14 130822 94.26 94.26 94.26 94.26 +0.21 1,447 29,703 -35
Nov14 130822 93.69 93.69 93.69 93.69 +0.18 924 25,753 +33
Dec14 130822 92.89 93.50 92.80 93.15 +0.15 32,999 234,674 -1,616
Jan15 130822 92.50 92.50 92.50 92.50 +0.12 627 26,364 +133
Total Volume and Open Interest 743,738 1,834,808 -29,275
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 130822 103.850 105.250 103.525 105.025 +1.175 9,237 2,226 +154
Nov13 130822 103.275 104.425 103.275 104.325 +0.950 207 375 +22
Dec13 130822 102.250 103.300 102.175 103.250 +0.825 111 542 +26
Jan14 130822 101.750 101.950 101.750 101.950 +0.700 8 367 +6
Feb14 130822 100.700 100.700 100.700 100.700 +0.575 0 238 +0
Mar14 130822 99.625 99.625 99.625 99.625 +0.475 0 8 -1
Apr14 130822 98.600 98.600 98.600 98.600 +0.425 0 3 +0
May14 130822 97.775 97.775 97.775 97.775 +0.400      
Total Volume and Open Interest 9,567 3,891 +206
Heating Oil(NYM)
Sep13 130822 307.55 309.09 306.10 306.99 -0.69 39,266 48,570 -3,497
Oct13 130822 308.21 309.64 306.44 307.37 -0.78 36,902 70,737 +1,569
Nov13 130822 307.48 309.24 306.42 307.29 -0.70 13,270 41,067 +598
Dec13 130822 306.96 308.80 306.10 307.00 -0.57 16,215 49,620 +753
Jan14 130822 307.71 307.96 305.84 306.88 -0.44 7,607 26,812 +321
Feb14 130822 306.43 306.94 305.00 306.00 -0.32 2,686 10,340 +231
Mar14 130822 304.65 305.19 303.30 304.28 -0.21 2,022 10,421 +194
Apr14 130822 303.00 303.21 301.95 302.31 -0.09 471 12,404 -62
May14 130822 300.44 301.29 300.29 300.45 +0.01 292 2,666 +35
Jun14 130822 298.98 299.30 297.55 298.47 +0.06 2,291 17,164 +665
Jul14 130822 297.44 297.44 297.44 297.44 +0.07 44 1,592 -29
Aug14 130822 296.57 296.57 296.57 296.57 +0.09 57 691 +1
Sep14 130822 295.44 296.15 295.44 296.15 +0.09 18 551 +7
Oct14 130822 295.68 295.68 295.68 295.68 +0.10 6 327 +3
Total Volume and Open Interest 121,844 305,060 +1,054
Gasoline(NYMEX)
Sep13 130822 294.09 297.33 293.78 296.48 +2.71 36,506 39,151 -4,337
Oct13 130822 282.81 284.49 281.62 283.84 +2.00 36,584 92,176 +1,421
Nov13 130822 277.81 279.78 277.49 279.30 +1.65 15,109 56,078 +1,931
Dec13 130822 275.00 276.81 274.61 276.33 +1.47 14,047 35,809 -730
Jan14 130822 274.26 275.05 273.35 275.00 +1.38 8,777 18,362 -108
Feb14 130822 273.70 275.15 273.13 274.80 +1.35 2,337 7,330 +436
Mar14 130822 275.14 275.88 274.06 275.75 +1.31 1,324 10,662 -118
Apr14 130822 289.22 290.11 289.14 290.11 +1.34 378 5,927 +27
May14 130822 288.58 288.87 288.15 288.87 +1.35 125 2,741 -3
Jun14 130822 285.77 286.07 285.34 286.07 +1.25 89 2,814 +23
Total Volume and Open Interest 115,442 275,017 -1,401
e-miNY RBOB Gasoline(NYM)
Sep13 130822 296.50 296.50 296.48 296.50 +2.70 0 1 +0
Oct13 130822 283.80 283.84 283.80 283.80 +2.00      
Nov13 130822 279.30 279.30 279.30 279.30 +1.60 0 1 +0
Dec13 130822 276.30 276.33 276.30 276.30 +1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep13 130822 3.470 3.559 3.451 3.545 +0.085 106,926 77,773 -19,543
Oct13 130822 3.497 3.587 3.484 3.575 +0.084 66,832 201,677 +1,643
Nov13 130822 3.625 3.705 3.610 3.696 +0.078 50,582 239,357 +3,044
Dec13 130822 3.810 3.874 3.810 3.870 +0.075 20,761 74,342 +1,012
Jan14 130822 3.903 3.959 3.901 3.954 +0.072 19,553 170,083 +626
Feb14 130822 3.895 3.956 3.895 3.952 +0.068 3,151 36,618 +800
Mar14 130822 3.890 3.922 3.878 3.918 +0.064 7,605 94,469 +1,595
Apr14 130822 3.833 3.855 3.815 3.850 +0.052 8,986 118,253 -686
May14 130822 3.830 3.875 3.830 3.872 +0.050 1,574 32,024 +706
Jun14 130822 3.888 3.902 3.870 3.902 +0.048 1,200 24,088 +536
Jul14 130822 3.922 3.935 3.904 3.934 +0.047 1,606 19,883 +563
Aug14 130822 3.923 3.956 3.923 3.951 +0.047 730 17,445 -31
Sep14 130822 3.929 3.951 3.919 3.951 +0.047 593 19,499 +208
Oct14 130822 3.954 3.975 3.939 3.971 +0.048 1,360 70,618 +28
Nov14 130822 4.025 4.048 4.025 4.048 +0.047 735 23,553 -81
Dec14 130822 4.181 4.208 4.181 4.208 +0.045 609 38,619 +432
Total Volume and Open Interest 293,546 1,363,235 -8,999
Brent Crude Oil(ICE)
Oct13 130822 109.70 110.15 109.40 109.90 +0.09 233,168 297,588 +470
Nov13 130822 108.52 109.13 108.36 108.87 +0.11 106,781 218,126 +6,356
Dec13 130822 107.70 108.33 107.53 108.03 +0.10 125,092 214,998 +1,844
Jan14 130822 106.96 107.62 106.86 107.32 +0.09 23,362 70,909 -936
Feb14 130822 106.35 106.93 106.27 106.70 +0.09 8,566 42,404 +218
Mar14 130822 105.78 106.37 105.74 106.13 +0.09 9,959 50,351 +521
Apr14 130822 105.26 105.84 105.24 105.62 +0.10 4,038 47,228 +222
May14 130822 104.75 105.33 104.75 105.10 +0.10 3,345 22,570 +71
Jun14 130822 104.21 104.84 104.21 104.58 +0.10 25,785 106,257 +1,246
Jul14 130822 104.12 104.12 104.12 104.12 +0.10 2,486 21,007 +614
Aug14 130822 103.60 103.60 103.60 103.60 +0.09 964 24,209 -129
Sep14 130822 103.00 103.20 102.95 103.03 +0.09 1,957 27,215 +53
Oct14 130822 102.50 102.50 102.50 102.50 +0.10 944 23,270 +161
Nov14 130822 102.01 102.01 102.01 102.01 +0.10 670 13,368 +68
Total Volume and Open Interest 586,650 1,518,337 +8,146
Gas Oil(ICE)
Sep13 130822 937.00 941.50 933.75 936.25 -2.50 47,081 124,922 +147
Oct13 130822 937.25 942.00 934.25 936.75 -2.50 72,717 146,767 +3,772
Nov13 130822 933.25 938.25 931.75 933.50 -2.25 36,245 70,846 +4,444
Dec13 130822 928.00 932.75 926.75 928.25 -2.00 44,307 91,831 +1,194
Jan14 130822 925.75 928.75 924.50 925.25 -1.75 8,127 41,083 -90
Feb14 130822 921.25 924.25 920.25 921.00 -1.50 3,851 33,885 +35
Mar14 130822 914.75 918.75 914.50 915.75 -1.00 4,580 25,258 -15
Apr14 130822 910.25 913.25 909.75 910.25 -0.75 1,485 13,922 +37
May14 130822 905.25 908.25 904.25 904.75 -0.75 1,902 11,673 -75
Jun14 130822 898.75 903.00 898.75 900.00 -0.75 8,317 39,801 +640
Total Volume and Open Interest 232,831 662,909 +10,188
Ethanol(CBOT)
Aug13 130805 2.280 2.280 2.250 2.260 -0.030 60 148 -35
Sep13 130822 2.299 2.320 2.289 2.301 +0.005 158 1,209 -89
Oct13 130822 1.965 1.975 1.944 1.958 -0.008 114 1,839 -17
Nov13 130822 1.815 1.815 1.775 1.782 -0.016 58 1,392 +13
Dec13 130822 1.699 1.728 1.699 1.705 -0.024 46 1,885 +4
Jan14 130822 1.687 1.687 1.662 1.663 -0.024 14 900 +3
Feb14 130822 1.660 1.664 1.660 1.664 -0.024 5 294 +0
Mar14 130822 1.674 1.674 1.674 1.674 -0.024 7 255 +3
Total Volume and Open Interest 406 7,978 -84
WTI Crude Oil(ICE)
Oct13 130822 103.60 105.23 103.56 105.03 +1.18 79,947 98,209 -6,710
Nov13 130822 103.09 104.50 103.09 104.33 +0.96 30,654 48,900 -2,674
Dec13 130822 102.16 103.37 102.16 103.26 +0.84 46,982 139,725 +1,060
Jan14 130822 101.58 102.00 101.30 101.96 +0.71 7,671 22,747 +486
Feb14 130822 100.36 100.78 100.36 100.71 +0.58 3,776 8,882 +402
Mar14 130822 99.34 99.64 99.28 99.62 +0.48 4,261 27,942 +9
Apr14 130822 98.48 98.61 98.40 98.61 +0.43 1,581 10,571 +416
May14 130822 97.65 97.78 97.56 97.78 +0.40 1,135 5,377 +51
Jun14 130822 96.89 97.01 96.71 97.01 +0.36 8,405 50,179 +510
Jul14 130822 96.20 96.20 96.20 96.20 +0.32 404 5,617 +18
Aug14 130822 95.46 95.46 95.46 95.46 +0.28 189 3,803 +17
Sep14 130822 94.84 94.84 94.84 94.84 +0.24 315 11,103 -1
Oct14 130822 94.26 94.26 94.26 94.26 +0.21 128 5,668 +11
Nov14 130822 93.69 93.69 93.69 93.69 +0.18 119 10,521 -29
Dec14 130822 93.41 93.41 93.00 93.15 +0.15 7,413 84,626 -504
Jan15 130822 92.50 92.50 92.50 92.50 +0.12 43 7,248 +0
Total Volume and Open Interest 196,717 627,411 -6,679
US Dollar Index(ICE)
Sep13 130822 81.450 81.950 81.410 81.530 +0.307 30,888 73,687 +1,232
Dec13 130822 81.700 82.010 81.685 81.790 +0.317 374 1,534 +196
Mar14 130822 81.965 81.965 81.965 81.965 +0.317 0 2 +0
Total Volume and Open Interest 31,262 75,224 +1,428
Australian Dollar(CME)
Sep13 130822 89.66 90.31 89.18 89.86 -0.24 93,706 182,342 -263
Dec13 130822 89.13 89.77 88.65 89.33 -0.24 502 1,757 +171
Mar14 130822 88.54 89.06 88.54 88.82 -0.24 0 76 +0
Total Volume and Open Interest 94,208 184,178 -92
British Pound(CME)
Sep13 130822 156.59 156.61 155.60 155.81 -1.15 79,274 135,882 -1,210
Dec13 130822 156.47 156.86 155.50 155.71 -1.15 292 1,653 +20
Mar14 130822 155.63 156.77 155.63 155.63 -1.14 40 636 +40
Total Volume and Open Interest 79,606 138,505 -1,150
Canadian Dollar(CME)
Sep13 130822 95.40 95.44 94.90 94.95 -0.60 64,708 101,065 +2,333
Dec13 130822 95.24 95.35 94.73 94.75 -0.60 891 6,005 -48
Mar14 130822 94.89 95.14 94.55 94.55 -0.59 16 786 +11
Jun14 130822 94.40 94.92 94.36 94.36 -0.56 1 330 +1
Total Volume and Open Interest 65,617 108,282 +2,298
Japanese Yen(CME)
Sep13 130822 102.39 102.39 101.21 101.45 -0.89 134,898 159,696 -2,863
Dec13 130822 102.34 102.39 101.26 101.50 -0.89 641 2,268 +68
Mar14 130822 101.72 102.48 101.59 101.59 -0.89 0 159 +0
Total Volume and Open Interest 135,539 162,168 -2,795
Swiss Franc(CME)
Sep13 130822 108.46 108.56 107.66 108.26 -0.30 43,336 40,964 +2,105
Dec13 130822 108.31 108.65 107.80 108.34 -0.31 78 167 +40
Mar14 130822 108.45 108.75 108.45 108.45 -0.30 2 4 +2
Total Volume and Open Interest 43,416 41,138 +2,147
EuroFX(CME)
Sep13 130822 133.58 133.76 132.99 133.54 -0.22 244,413 244,288 +11,708
Dec13 130822 133.58 133.80 133.06 133.58 -0.22 1,865 5,247 +470
Mar14 130822 133.58 133.85 133.23 133.63 -0.22 1 91 +1
Total Volume and Open Interest 246,279 249,660 +12,178
Mexican Peso(CME)
Sep13 130822 752.75 762.75 750.00 757.25 -1.00 37,606 91,892 -3,038
Oct13 130822 755.25 756.25 755.25 755.25 -1.00      
Total Volume and Open Interest 37,752 94,485 -2,995
Brazilian Real(CME)
Sep13 130822 407.15 412.15 406.60 407.95 +0.80 128 8,512 +16
Oct13 130822 405.30 409.35 404.40 405.45 +0.75 0 129 +0
Nov13 130822 402.75 406.40 401.60 402.75 +0.75 4 9,239 +2
Dec13 130822 400.55 400.55 399.55 400.55 +1.00 0 32 +0
Total Volume and Open Interest 132 24,506 +18
30-Year T-Bonds(CBOT)
Sep13 130822 130~100 130~260 129~280 130~190 -0~070 275,997 610,627 -6,166
Dec13 130822 128~270 129~120 128~130 129~050 -0~070 7,238 15,290 +4,856
Mar14 130822 129~030 129~100 129~030 129~030 -0~070      
Total Volume and Open Interest 283,235 625,917 -1,310
10-Year T-Notes(CBOT)
Sep13 130822 124~150 124~180 124~025 124~085 -0~145 1,036,793 2,200,436 -54,249
Dec13 130822 123~070 123~175 122~270 123~000 -0~175 42,839 107,271 +19,550
Mar14 130822 123~000 123~175 123~000 123~000 -0~175      
Total Volume and Open Interest 1,079,632 2,307,707 -34,699
5-Year T-Notes(CBOT)
Sep13 130822 120~090 120~092 119~300 120~004 -0~124 564,248 1,586,045 -56,725
Dec13 130822 119~100 119~152 118~316 119~020 -0~132 101,777 94,463 +57,736
Total Volume and Open Interest 666,025 1,680,508 +1,011
2 Year T-Notes(CBOT)
Sep13 130822 110~014 110~014 109~314 109~316 -0~020 144,201 851,867 -653
Dec13 130822 109~270 109~270 109~250 109~252 -0~024 12,195 29,119 +6,622
Mar14 130822 109~252 109~276 109~252 109~252 -0~024      
Total Volume and Open Interest 156,396 880,986 +5,969
Eurodollars(CME)
Sep13 130822 99.730 99.732 99.728 99.730 unch 77,986 773,540 -15,851
Dec13 130822 99.675 99.685 99.665 99.680 -0.005 76,547 859,442 -7,754
Mar14 130822 99.620 99.620 99.600 99.610 -0.015 86,092 815,266 +5,964
Jun14 130822 99.540 99.545 99.515 99.525 -0.030 78,833 807,558 +2,985
Sep14 130822 99.440 99.445 99.405 99.410 -0.045 111,807 743,249 +8,233
Dec14 130822 99.305 99.315 99.265 99.270 -0.055 133,439 784,797 +1,164
Mar15 130822 99.130 99.135 99.080 99.090 -0.065 104,148 562,905 -6,672
Jun15 130822 98.910 98.915 98.850 98.860 -0.080 98,384 780,743 -1,686
Sep15 130822 98.630 98.640 98.560 98.580 -0.095 94,781 546,377 -215
Dec15 130822 98.335 98.340 98.250 98.270 -0.110 96,357 609,685 +3,097
Mar16 130822 98.015 98.025 97.930 97.950 -0.120 75,416 398,502 +474
Jun16 130822 97.710 97.720 97.625 97.645 -0.120 75,202 303,053 +199
Sep16 130822 97.420 97.430 97.340 97.355 -0.120 57,770 257,963 -5,157
Dec16 130822 97.145 97.165 97.070 97.090 -0.115 46,273 209,468 +2,902
Mar17 130822 96.915 96.935 96.830 96.865 -0.105 28,871 213,659 -304
Jun17 130822 96.685 96.710 96.595 96.645 -0.095 28,009 158,111 +558
Sep17 130822 96.485 96.515 96.390 96.450 -0.085 23,544 154,401 +218
Dec17 130822 96.280 96.310 96.185 96.250 -0.075 15,755 131,608 -474
Total Volume and Open Interest 1,350,118 9,332,553 -13,528
Ultra T-Bond(CBOT)
Sep13 130822 137~18 138~29 137~02 138~10 -0~02 51,066 383,387 -582
Dec13 130822 135~23 137~11 135~20 136~27 -0~02 5,827 5,269 +4,356
Mar14 130822 136~27 136~29 136~27 136~27 -0~02      
Total Volume and Open Interest 56,893 388,656 +3,774
30 Day Federal Funds(CBOT)
Aug13 130822 99.912 99.915 99.912 99.912 unch 2,632 39,903 -29
Sep13 130822 99.900 99.905 99.900 99.905 unch 1,992 33,596 +210
Oct13 130822 99.895 99.895 99.890 99.895 unch 188 15,703 +28
Nov13 130822 99.880 99.885 99.880 99.885 unch 1,248 17,883 -7
Dec13 130822 99.875 99.880 99.870 99.875 -0.005 191 19,487 -86
Jan14 130822 99.865 99.870 99.860 99.865 -0.005 1,466 20,271 -220
Total Volume and Open Interest 22,255 290,747 +3,809
3-Mth Euro-Yen(CME)
Sep13 130822 99.770 99.770 99.770 99.770 unch      
Dec13 130822 99.770 99.770 99.770 99.770 unch      
Mar14 130822 99.755 99.755 99.755 99.755 unch      
Jun14 130822 99.755 99.755 99.755 99.755 unch      
Sep14 130822 99.760 99.760 99.760 99.760 unch      
Dec14 130822 99.755 99.755 99.755 99.755 unch      
Mar15 130822 99.635 99.635 99.635 99.635 unch      
Jun15 130822 99.495 99.495 99.495 99.495 unch      
Sep15 130822 99.355 99.355 99.355 99.355 unch      
Dec15 130822 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130822 99.77 99.77 99.77 99.77 unch 3 120 +0
Dec13 130822 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130822 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130822 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130822 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130822 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130822 99.64 99.64 99.64 99.64 unch      
Jun15 130822 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 3 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130809 143.92 144.10 143.87 143.96 -0.05 3,063 16,551 +607
Dec13 130822 142.85 142.89 142.85 142.89 -0.23 3 4 +3
Mar14 130822 142.40 142.40 142.40 142.40 -0.23      
Total Volume and Open Interest 3 4 +3
Euro-Bund(EUREX)
Sep13 130822 139.80 139.98 139.46 139.73 -0.41 593,273 1,057,073 +731
Dec13 130822 137.80 138.01 137.53 137.79 -0.40 8,708 18,818 +4,213
Mar14 130822 138.53 138.53 138.53 138.53 -0.41      
Total Volume and Open Interest 601,981 1,075,891 +4,944
Euro-Bobl(EUREX)
Sep13 130822 124.78 124.91 124.65 124.76 -0.20 384,751 931,200 -14,209
Dec13 130822 123.08 123.16 122.93 123.03 -0.19 5,981 41,942 +5,567
Mar14 130822 123.03 123.03 123.03 123.03 -0.19      
Total Volume and Open Interest 390,732 973,142 -8,642
3-Mth Euribor(EUREX)
Sep13 130822 99.760 99.760 99.760 99.760 +0.005 15 8,873 +0
Dec13 130822 99.690 99.690 99.690 99.690 unch 10 1,883 +0
Mar14 130822 99.605 99.605 99.605 99.605 unch 0 1,064 +0
Total Volume and Open Interest 328 30,535 +127
Long Gilt(LIFFE)
Sep13 130822 108~23 109~04 108~17 108~31 -0~01 97,599 337,221 +8,751
Dec13 130822 107~26 108~06 107~21 108~02 -0~01 938 2,746 +2,024
Total Volume and Open Interest 98,537 339,967 +10,775
3-Mth Short Sterling(LIFFE)
Sep13 130822 99.48 99.49 99.47 99.48 unch 39,839 282,216 -2,359
Dec13 130822 99.43 99.45 99.43 99.44 unch 22,532 374,305 -5,817
Mar14 130822 99.36 99.40 99.36 99.37 unch 37,402 349,706 +5,814
Jun14 130822 99.28 99.30 99.27 99.29 unch 23,042 320,238 +3,705
Sep14 130822 99.19 99.22 99.18 99.21 +0.01 29,653 300,160 +412
Dec14 130822 99.09 99.13 99.08 99.12 +0.01 26,832 329,275 -253
Total Volume and Open Interest 314,699 2,922,640 -51
3-Mth Euribor(LIFFE)
Sep13 130822 99.755 99.760 99.755 99.760 +0.005 27,539 448,500 -5,196
Dec13 130822 99.690 99.695 99.675 99.690 unch 35,310 593,953 +2,009
Mar14 130822 99.600 99.610 99.585 99.605 unch 42,957 424,758 -3,984
Total Volume and Open Interest 385,910 3,945,308 -23,403
3-Mth Aus T-Bills(SFE)
Sep13 130822 97.43 97.43 97.42 97.43 -0.01 12,871 155,111 -2,363
Dec13 130822 97.51 97.52 97.46 97.49 -0.03 24,153 231,437 -4,798
Mar14 130822 97.51 97.52 97.44 97.47 -0.04 22,969 191,601 -5,367
Jun14 130822 97.41 97.41 97.33 97.37 -0.05 15,086 125,665 -3,647
Sep14 130822 97.24 97.24 97.16 97.20 -0.05 8,050 91,432 -521
Dec14 130822 97.04 97.04 96.95 96.99 -0.05 6,135 81,876 +236
Mar15 130822 96.83 96.83 96.73 96.77 -0.06 3,625 48,058 +591
Jun15 130822 96.63 96.63 96.52 96.56 -0.08 1,631 19,215 +22
Sep15 130822 96.38 96.38 96.32 96.36 -0.09 334 1,223 -296
Dec15 130822 96.13 96.18 96.13 96.18 -0.10 187 980 -21
Total Volume and Open Interest 95,112 947,538 -16,187
10-Year Aus T-Bonds(SFE)
Sep13 130822 96.02 96.04 95.87 95.92 -0.10 86,546 506,073 -10,232
Dec13 130822 95.92 95.92 95.92 95.92 -0.10      
Total Volume and Open Interest 86,546 506,073 -10,232
3-Year Aus T-Bonds(SFE)
Sep13 130822 97.22 97.23 97.07 97.13 -0.09 185,951 578,795 -53,071
Dec13 130822 97.13 97.13 97.13 97.13 -0.09      
Total Volume and Open Interest 185,951 578,795 -53,071
Gold(CMX)
Aug13 130822 1362.0 1380.4 1362.0 1371.2 +0.6 123 1,088 -25
Oct13 130822 1366.3 1381.2 1354.5 1370.7 +0.6 4,379 29,447 +742
Dec13 130822 1365.6 1381.4 1354.5 1370.8 +0.7 137,476 229,976 +995
Feb14 130822 1364.5 1378.0 1357.9 1371.6 +0.6 826 31,735 +483
Apr14 130822 1360.2 1379.1 1357.0 1372.5 +0.7 175 19,352 -25
Jun14 130822 1371.3 1376.0 1371.3 1373.5 +0.7 557 17,850 +183
Aug14 130822 1378.8 1381.9 1374.9 1374.9 +0.7 316 6,601 +144
Oct14 130822 1380.2 1380.2 1376.5 1376.5 +0.7 55 1,762 -21
Dec14 130822 1378.0 1378.0 1378.0 1378.0 +0.8 250 14,362 -4
Feb15 130822 1379.7 1379.7 1379.7 1379.7 +0.9 0 986 +0
Apr15 130822 1381.5 1381.5 1381.5 1381.5 +1.0      
Jun15 130822 1383.4 1383.4 1383.4 1383.4 +1.2 120 8,514 +85
Total Volume and Open Interest 144,761 385,410 +2,600
Silver(CMX)
Sep13 130822 2285.0 2332.5 2245.0 2303.5 +7.2 58,691 43,603 -3,114
Dec13 130822 2292.0 2336.5 2250.0 2308.0 +7.1 14,806 57,636 +210
Mar14 130822 2292.0 2342.0 2272.0 2312.7 +7.1 1,173 5,885 +226
May14 130822 2291.0 2339.0 2291.0 2315.6 +7.1 222 3,057 -57
Jul14 130822 2318.2 2318.2 2318.2 2318.2 +7.0 49 2,981 +0
Sep14 130822 2283.0 2320.9 2283.0 2320.9 +6.9 50 1,573 +0
Dec14 130822 2325.5 2325.5 2325.4 2325.4 +7.0 78 7,212 +26
Total Volume and Open Interest 75,334 131,076 -2,708
Platinum(NYMEX)
Oct13 130822 1512.7 1544.0 1504.2 1540.1 +21.0 7,589 58,596 +374
Jan14 130822 1513.2 1545.1 1508.0 1542.9 +21.0 137 6,929 +66
Apr14 130822 1543.4 1544.9 1543.4 1544.9 +21.0 2 175 +0
Jul14 130822 1545.4 1545.4 1545.4 1545.4 +21.0 0 6 +0
Total Volume and Open Interest 7,752 65,710 +440
Palladium(NYMEX)
Sep13 130822 743.55 755.40 740.10 755.05 +8.15 3,992 26,524 -1,670
Dec13 130822 745.55 757.25 742.00 756.95 +8.20 1,643 12,605 +1,257
Mar14 130822 758.15 758.15 758.15 758.15 +8.20 0 203 +0
Total Volume and Open Interest 5,636 39,391 -413
Copper(CMX)
Sep13 130822 331.45 336.85 329.60 333.00 +2.35 45,279 35,027 -1,858
Dec13 130822 331.70 337.40 330.25 333.45 +2.20 14,056 91,319 +2,398
Mar14 130822 334.60 338.40 333.95 334.50 +2.20 1,376 18,235 +227
May14 130822 334.90 335.40 334.90 335.40 +2.15 300 1,842 +143
Jul14 130822 336.35 336.35 336.35 336.35 +2.20 22 1,455 +0
Total Volume and Open Interest 61,589 160,062 +886
DJIA Index(CBOT)
Sep13 130822 14825 14955 14808 14939 +92 238 14,560 +29
Dec13 130822 14859 14859 14768 14859 +91 0 4 +0
Mar14 130822 14764 14764 14673 14764 +91      
Jun14 130822 14695 14695 14604 14695 +91      
Total Volume and Open Interest 238 14,564 +29
E-mini DJIA Index(CBOT)
Sep13 130822 14830 14965 14802 14939 +92 117,490 108,310 -3,476
Dec13 130822 14745 14880 14733 14859 +91 23 483 +3
Mar14 130822 14651 14764 14651 14764 +91 0 16 +0
Jun14 130822 14695 14695 14695 14695 +91 0 1 +0
Total Volume and Open Interest 117,513 108,810 -3,473
S & P 500(CME)
Sep13 130822 1635.00 1657.50 1631.60 1654.80 +18.30 6,860 164,122 -167
Dec13 130822 1637.50 1649.80 1637.50 1648.10 +18.30 22 4,916 +135
Mar14 130822 1641.50 1643.20 1641.50 1641.50 +18.30 1 26 +1
Jun14 130822 1634.90 1636.60 1634.90 1634.90 +18.30      
Total Volume and Open Interest 6,883 169,064 -31
S & P 500 E-Mini(Globex)
Sep13 130822 1635.00 1657.75 1631.50 1654.75 +18.25 1,582,327 2,863,444 -10,080
Dec13 130822 1628.00 1650.75 1625.00 1648.00 +18.25 7,956 63,397 +3,595
Total Volume and Open Interest 1,590,319 2,929,661 -6,481
NASDAQ 100(CME)
Sep13 130822 3061.00 3107.00 3056.00 3101.80 +39.30 146 9,527 +15
Dec13 130822 3094.80 3098.00 3094.80 3094.80 +39.00 0 87 +0
Mar14 130822 3088.50 3088.50 3049.50 3088.50 +39.00      
Total Volume and Open Interest 146 9,614 +15
NASDAQ 100 E-Mini(Globex)
Sep13 130822 3062.00 3107.00 3055.50 3101.80 +39.30 164,001 384,413 -373
Dec13 130822 3056.30 3104.80 3049.30 3094.80 +39.00 176 3,171 +156
Total Volume and Open Interest 164,177 387,693 -217
S & P Midcap 400(CME)
Sep13 130822 1214.70 1214.70 1214.70 1214.70 +17.00 0 1,620 +0
Dec13 130822 1212.20 1212.20 1195.20 1212.20 +17.00      
Mar14 130822 1210.20 1210.20 1193.20 1210.20 +17.00      
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 130822 15.85 15.90 15.40 15.45 -0.65 69,866 207,263 +11,220
Oct13 130822 16.85 16.85 16.30 16.40 -0.55 31,709 60,890 +4,022
Nov13 130822 17.50 17.55 16.95 17.05 -0.60 14,817 38,740 +744
Total Volume and Open Interest 136,835 390,045 +17,274
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130822 13285 13650 13230 13595 +280 16,141 54,250 -708
Dec13 130822 13375 13700 13340 13645 +270 154 501 +67
Total Volume and Open Interest 16,295 54,753 -641
Nikkei 225(SGX)
Sep13 130822 13375 13450 13220 13355 -20 102,431 241,895 +2,169
Dec13 130822 13310 13370 13240 13285 -40 196 32,728 +18
Mar14 130822 13275 13275 13275 13275 -20 0 27 +0
Total Volume and Open Interest 102,864 308,534 +2,196
CAC 40(EURONEXT)
Sep13 130822 4012.0 4073.5 4009.0 4056.0 +38.5 71,598 328,968 +1,904
Oct13 130822 4033.5 4064.0 4033.5 4051.0 +38.5 1,028 27,748 +26,293
Nov13 130822 4043.0 4043.0 4043.0 4043.0 +38.5      
Total Volume and Open Interest 72,635 356,857 +28,209
Hang Seng Index(HKFE)
Aug13 130822 21475 21950 21450 21892 +146 82,581 90,889 -1,173
Sep13 130822 21370 21855 21367 21807 +152 3,314 11,840 +421
Total Volume and Open Interest 86,301 107,118 -762
DAX(EUREX)
Sep13 130822 8255.0 8433.5 8247.5 8387.5 +106.0 104,114 168,917 -3,097
Dec13 130822 8268.5 8435.0 8268.5 8393.5 +106.0 398 4,008 +91
Mar14 130822 8405.0 8435.5 8385.0 8406.5 +106.0 144 418 +97
Total Volume and Open Interest 104,656 173,343 -2,909
FT-SE 100(EURONEXT)
Sep13 130822 6364.50 6465.00 6346.50 6430.50 +46.00 67,405 648,527 -4,733
Dec13 130822 6337.00 6428.00 6337.00 6402.00 +45.50 48 6,745 +27
Mar14 130822 6354.00 6354.00 6352.50 6352.50 +46.00 0 184 +5
Total Volume and Open Interest 67,453 655,456 -4,701
SPI 200(SFE)
Sep13 130822 5078.0 5084.0 4996.0 5039.0 -40.0 25,365 275,361 +719
Dec13 130822 5059.0 5059.0 5000.0 5038.0 -40.0 26 3,866 +9
Mar14 130822 4998.0 4998.0 4998.0 4998.0 -40.0 15 3,120 +13
Total Volume and Open Interest 25,568 283,496 +789
FTSE MIB(ISE)
Sep13 130822 16895.00 17335.00 16880.00 17306.00 +398.00 23,349 47,569 +493
Dec13 130822 16940.00 17220.00 16930.00 17209.00 +396.00 49 494 -15
Mar14 130822 17090.00 17226.00 17090.00 17226.00 +428.00 0 1 +0
Total Volume and Open Interest 23,398 48,064 +478
KOSPI 200(KFE)
Sep13 130822 241.70 242.30 238.55 240.45 -1.35 224,975 115,655 +7,271
Dec13 130822 243.10 243.20 240.15 241.85 -1.40 338 4,313 +470
Mar14 130822 241.15 241.15 241.15 241.15 -1.90 1 500 -1
Total Volume and Open Interest 225,314 120,713 +7,740
GSCI(CME)
Sep13 130822 643.00 644.00 642.00 642.40 -1.10 216 9,663 +92
Oct13 130822 640.40 642.25 640.25 640.40 -1.35 1 161 -1
Nov13 130822 638.25 640.00 638.00 638.25 -1.25 0 38 +0
Total Volume and Open Interest 217 9,862 +91
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521