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 September 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130909 1448.75 1448.75 1402.75 1404.25 -32.75 1,317 1,800 -633
Nov13 130909 1382.00 1384.00 1351.25 1356.50 -11.25 119,454 364,547 +9,029
Jan14 130909 1379.00 1381.50 1350.75 1355.75 -9.50 17,951 76,955 -810
Mar14 130909 1355.00 1358.00 1331.50 1338.25 -4.75 12,643 52,407 +739
May14 130909 1323.00 1325.00 1301.00 1309.50 -1.25 8,198 64,654 +336
Jul14 130909 1315.00 1317.00 1294.50 1303.00 -1.25 5,077 28,469 +584
Aug14 130909 1285.00 1285.00 1276.75 1276.75 -3.25 184 451 +114
Sep14 130909 1234.50 1234.50 1224.50 1224.75 -3.25 61 173 +22
Nov14 130909 1192.00 1193.00 1178.00 1182.75 -2.75 2,824 18,996 +282
Jan15 130909 1186.25 1189.00 1186.25 1186.25 -2.75 0 94 +0
Mar15 130909 1184.25 1187.00 1184.25 1184.25 -2.75 2 12 +2
May15 130909 1177.75 1180.50 1177.75 1177.75 -2.75 2 11 +2
Jul15 130909 1179.50 1182.25 1179.50 1179.50 -2.75 0 37 +0
Aug15 130909 1173.50 1176.25 1173.50 1173.50 -2.75 0 1 +0
Total Volume and Open Interest 167,720 609,045 +9,668
Soybean Meal(CBOT)
Sep13 130909 484.10 486.80 461.30 465.80 -16.30 1,082 2,179 -433
Oct13 130909 439.80 440.60 427.00 430.60 -4.10 12,247 31,302 -501
Dec13 130909 432.60 434.90 423.50 426.50 -2.40 44,464 160,825 +3,429
Jan14 130909 428.60 432.10 422.40 425.30 -1.60 5,478 22,328 +934
Mar14 130909 420.40 421.50 414.30 417.60 +0.40 4,270 24,440 +79
May14 130909 406.10 406.10 399.30 403.20 +1.40 1,716 14,450 +130
Jul14 130909 401.50 401.50 394.60 398.40 +1.30 1,463 7,147 -16
Aug14 130909 392.50 392.50 387.00 388.60 +1.60 187 913 +112
Sep14 130909 373.70 373.70 372.60 373.70 +1.10 40 820 +8
Oct14 130909 353.40 354.50 351.50 354.00 +1.80 29 379 -1
Total Volume and Open Interest 71,125 267,067 +3,697
Soybean Oil(CBOT)
Sep13 130909 43.40 43.59 42.81 42.81 -0.55 1,719 924 -863
Oct13 130909 43.61 43.84 42.82 42.88 -0.55 12,872 36,435 -600
Dec13 130909 44.04 44.13 43.11 43.17 -0.55 43,803 157,599 -1,632
Jan14 130909 44.20 44.33 43.30 43.36 -0.56 6,670 34,073 -131
Mar14 130909 44.51 44.63 43.61 43.68 -0.55 5,132 20,491 +646
May14 130909 44.71 44.80 43.91 43.97 -0.54 2,269 13,191 +383
Jul14 130909 44.99 45.07 44.19 44.27 -0.52 1,347 10,314 +189
Aug14 130909 45.05 45.12 44.31 44.31 -0.54 118 1,976 -4
Sep14 130909 45.10 45.15 44.34 44.34 -0.52 35 1,528 +22
Oct14 130909 44.81 44.87 44.03 44.12 -0.41 17 855 -2
Total Volume and Open Interest 74,169 282,556 -2,069
Canola(WCE)
Nov13 130909 497.0 505.6 496.8 499.0 +0.8 23,564 131,137 -1,470
Jan14 130909 505.5 511.8 504.5 506.5 +0.6 9,983 32,608 +5,327
Mar14 130909 512.9 518.9 511.0 512.8 +1.1 1,157 16,415 +251
May14 130909 519.5 523.1 515.7 517.2 +1.7 222 2,407 +0
Jul14 130909 521.4 524.9 520.4 520.4 +2.5 60 1,447 +1
Total Volume and Open Interest 35,002 184,626 +4,099
Corn(CBOT)
Sep13 130909 491.00 493.50 475.50 477.25 -14.25 6,334 11,576 -3,748
Dec13 130909 468.50 471.00 461.75 463.50 -4.75 128,939 714,141 +8,080
Mar14 130909 481.25 483.50 474.25 476.50 -4.50 20,427 152,893 +2,434
May14 130909 489.75 491.25 482.75 484.75 -4.75 8,256 39,536 +313
Jul14 130909 495.75 498.00 489.00 491.25 -4.25 7,295 51,659 +943
Sep14 130909 499.25 500.00 492.50 495.00 -3.50 1,161 11,220 +210
Dec14 130909 504.75 506.00 498.00 500.50 -3.25 7,462 84,957 -812
Mar15 130909 512.00 512.25 507.75 509.00 -3.25 45 2,451 +19
May15 130909 513.75 517.00 513.75 513.75 -3.25 15 170 -1
Jul15 130909 516.25 519.00 514.75 516.25 -2.75 4 900 -2
Total Volume and Open Interest 180,130 1,075,298 +7,435
Wheat(CBOT)
Sep13 130909 631.00 635.00 627.75 628.75 -6.25 549 644 -298
Dec13 130909 648.50 651.50 639.25 641.25 -6.50 39,146 255,532 -28
Mar14 130909 662.00 663.50 651.25 653.50 -6.75 9,734 51,502 -301
May14 130909 668.00 668.50 659.50 661.25 -7.25 4,208 13,680 +1,040
Jul14 130909 662.75 662.75 654.75 657.00 -5.75 1,868 27,780 +35
Sep14 130909 666.75 669.50 662.25 664.00 -5.50 160 1,464 -36
Total Volume and Open Interest 55,865 359,570 +376
Wheat(KCBT)
Sep13 130909 705.75 708.50 701.25 701.50 -7.00 464 790 -440
Dec13 130909 695.50 700.00 688.25 688.50 -7.00 12,569 96,642 +1,984
Mar14 130909 705.00 707.25 695.75 696.25 -7.25 3,585 21,845 +19
May14 130909 705.75 708.50 700.25 700.75 -7.75 686 4,716 +190
Jul14 130909 696.75 698.25 689.75 692.00 -4.75 309 14,947 -27
Sep14 130909 700.00 705.50 700.00 701.00 -4.50 2 291 +1
Total Volume and Open Interest 17,661 139,553 +1,727
Wheat(MGE)
Sep13 130909 706.75 706.75 698.75 698.75 -9.00 17 36 -2
Dec13 130909 712.50 716.25 701.25 702.75 -10.00 4,930 22,933 +228
Mar14 130909 725.50 725.75 716.75 717.00 -9.25 1,003 5,697 -62
May14 130909 732.25 733.50 726.00 726.00 -8.25 355 2,264 +228
Jul14 130909 738.75 739.00 732.00 732.00 -9.25 400 1,270 +38
Total Volume and Open Interest 7,056 34,478 +522
Oats(CBOT)
Sep13 130909 358.75 370.00 358.75 362.75 -5.75 1 29 -1
Dec13 130909 320.25 320.25 312.25 313.75 -5.75 759 7,888 +212
Mar14 130909 325.00 325.00 318.25 318.75 -5.75 72 1,365 +49
May14 130909 323.50 327.00 322.00 322.00 -5.00 0 11 +0
Total Volume and Open Interest 832 9,298 +260
Rough Rice(CBOT)
Sep13 130909 15.27 15.34 15.27 15.33 -0.12 35 631 -29
Nov13 130909 15.40 15.41 15.25 15.34 -0.07 342 7,967 +32
Jan14 130909 15.61 15.62 15.47 15.55 -0.07 50 590 +19
Mar14 130909 15.74 15.85 15.71 15.79 -0.06 1 22 +1
Total Volume and Open Interest 428 9,212 +23
Live Cattle(CME)
Oct13 130909 125.900 125.900 125.180 125.350 -0.330 26,332 113,744 -4,993
Dec13 130909 129.300 129.325 128.630 128.735 -0.300 13,843 87,585 +1,961
Feb14 130909 131.000 131.185 130.600 130.935 -0.065 5,596 47,845 +136
Apr14 130909 132.400 132.600 132.035 132.350 -0.050 5,435 30,347 +445
Jun14 130909 126.980 127.200 126.650 126.980 +0.080 1,033 10,673 +2
Aug14 130909 125.900 125.900 125.400 125.600 -0.100 9 1,270 +1
Total Volume and Open Interest 52,340 291,591 -2,394
Feeder Cattle(CME)
Sep13 130909 156.600 156.700 156.130 156.600 +0.025 816 6,049 -297
Oct13 130909 158.100 158.185 157.250 158.050 +0.015 1,525 11,851 -76
Nov13 130909 158.500 158.800 157.735 158.785 +0.135 885 6,257 +104
Jan14 130909 157.850 158.200 157.185 157.950 -0.050 267 4,416 +36
Mar14 130909 156.935 158.000 156.750 157.985 +0.410 207 1,746 +69
Apr14 130909 157.130 158.100 156.935 158.100 +0.500 51 659 +12
May14 130909 157.550 158.075 157.150 158.000 +0.150 82 1,082 +34
Total Volume and Open Interest 3,848 32,090 -104
Lean Hogs(CME)
Oct13 130909 90.900 91.180 90.330 90.885 -0.015 33,795 111,573 -1,403
Dec13 130909 86.850 87.680 86.635 87.635 +0.635 21,025 97,971 +5,737
Feb14 130909 88.035 88.785 87.885 88.700 +0.450 9,359 50,377 -83
Apr14 130909 86.680 87.450 86.680 87.400 +0.515 4,485 31,709 +261
May14 130909 90.430 90.800 90.430 90.800 +0.300 37 1,918 +3
Jun14 130909 91.800 92.450 91.600 92.385 +0.585 1,739 17,396 +150
Jul14 130909 90.850 90.885 90.350 90.800 +0.100 185 4,916 +74
Aug14 130909 88.885 89.350 88.885 89.100 unch 78 1,914 +63
Total Volume and Open Interest 70,704 318,011 +4,803
Class III Milk(CME)
Sep13 130909 18.13 18.17 17.99 18.14 +0.08 245 4,486 -60
Oct13 130909 17.90 18.12 17.68 17.82 -0.04 319 4,160 +98
Nov13 130909 17.44 17.60 17.25 17.40 +0.03 72 3,338 +21
Dec13 130909 16.84 16.88 16.71 16.83 unch 50 2,938 +5
Jan14 130909 16.52 16.57 16.40 16.46 -0.10 56 1,290 +27
Total Volume and Open Interest 1,048 22,351 +264
Cocoa(ICE)
Sep13 130909 2526 2526 2526 2526 -18 6 326 -6
Dec13 130909 2555 2567 2535 2554 -10 20,258 103,773 +1,771
Mar14 130909 2563 2574 2544 2563 -10 4,358 48,746 -220
May14 130909 2564 2578 2550 2567 -10 3,104 22,371 +1,632
Jul14 130909 2565 2577 2562 2567 -11 1,321 6,504 +260
Sep14 130909 2565 2570 2560 2565 -13 657 6,605 +103
Dec14 130909 2565 2574 2561 2564 -14 810 2,653 +466
Total Volume and Open Interest 30,997 192,718 +4,002
Coffee "C"(ICE)
Sep13 130909 114.00 114.00 113.85 113.85 -0.10 5 90 -3
Dec13 130909 117.50 119.05 116.90 118.05 +0.20 13,363 105,410 +605
Mar14 130909 120.80 121.85 119.95 121.10 +0.25 4,565 25,365 +717
May14 130909 122.90 123.95 122.40 123.20 +0.20 1,407 9,832 +399
Jul14 130909 125.00 125.85 124.90 125.20 +0.20 669 5,759 -107
Sep14 130909 126.85 127.75 126.85 127.15 +0.20 191 2,559 +59
Total Volume and Open Interest 20,617 153,462 +1,887
Orange Juice(ICE)
Sep13 130909 136.55 137.15 136.55 137.00 +3.95 7 395 -13
Nov13 130909 133.60 138.95 131.80 137.40 +4.25 381 13,621 +9
Jan14 130909 132.70 138.50 132.70 138.00 +4.05 57 1,734 -50
Mar14 130909 137.30 138.90 137.00 138.90 +3.85 43 1,420 +38
May14 130909 139.20 139.20 139.20 139.20 +3.65 10 157 +10
Jul14 130909 139.30 139.30 139.30 139.30 +3.65 0 20 +0
Total Volume and Open Interest 498 17,347 -6
Sugar #11(ICE)
Oct13 130909 16.80 17.04 16.79 17.01 +0.22 57,875 402,426 -13,943
Mar14 130909 17.30 17.50 17.30 17.49 +0.19 28,377 290,029 +8,364
May14 130909 17.24 17.40 17.22 17.39 +0.16 9,937 67,024 +1,381
Jul14 130909 17.15 17.31 17.13 17.31 +0.15 10,153 86,303 +2,787
Oct14 130909 17.23 17.55 17.23 17.55 +0.14 2,294 44,218 -95
Mar15 130909 17.80 17.96 17.80 17.96 +0.12 1,307 18,686 +135
May15 130909 17.78 17.92 17.78 17.92 +0.12 545 3,972 -39
Jul15 130909 17.76 17.90 17.76 17.90 +0.12 451 4,135 +106
Total Volume and Open Interest 111,180 926,940 -1,308
London Cocoa(LCE)
Sep13 130909 1700 1708 1695 1700 -14 11,856 21,133 -694
Dec13 130909 1689 1695 1678 1685 -15 11,920 82,491 +1,190
Mar14 130909 1670 1674 1657 1665 -15 11,236 82,618 -649
May14 130909 1668 1672 1655 1662 -16 1,786 20,489 +480
Jul14 130909 1664 1666 1658 1659 -15 663 9,224 +72
Sep14 130909 1663 1665 1657 1659 -14 424 5,391 +341
Dec14 130909 1650 1651 1648 1651 -14 349 5,610 +425
Total Volume and Open Interest 38,300 228,188 +1,575
London Sugar(LCE)
Oct13 130909 494.90 496.70 493.00 496.10 +3.30 6,990 21,913 -1,351
Dec13 130909 480.70 486.40 479.60 485.80 +6.30 4,881 20,310 +782
Mar14 130909 477.90 480.50 476.90 479.80 +2.80 1,881 13,186 +312
May14 130909 479.10 482.30 479.00 481.60 +2.70 428 6,125 +74
Aug14 130909 478.80 481.50 477.70 481.00 +2.80 332 3,566 +38
Total Volume and Open Interest 14,907 68,356 -125
Cotton(ICE)
Oct13 130909 83.11 84.18 83.11 83.71 +0.47 36 99 -19
Dec13 130909 83.37 84.33 82.91 83.50 +0.29 11,967 121,128 -3,233
Mar14 130909 82.62 83.57 82.45 83.05 +0.46 2,361 36,833 +164
May14 130909 82.97 83.53 82.97 83.08 +0.40 329 4,912 +122
Jul14 130909 83.15 83.50 82.98 82.98 +0.24 124 4,838 +34
Oct14 130909 78.90 78.90 78.90 78.90 +0.19      
Total Volume and Open Interest 14,821 170,339 -2,933
Lumber(CME)
Sep13 130909 330.8 332.0 328.0 328.7 -1.7 129 786 -71
Nov13 130909 332.8 335.7 330.4 331.5 -0.4 423 4,354 +24
Jan14 130909 343.5 346.4 342.1 343.5 -2.8 59 418 +26
Mar14 130909 350.0 352.0 345.8 350.0 +4.1 0 110 +0
Total Volume and Open Interest 611 5,681 -21
Crude Oil(NYM)
Oct13 130909 110.28 110.46 108.76 109.52 -1.01 184,889 282,374 -5,118
Nov13 130909 109.17 109.42 107.70 108.47 -1.05 59,516 193,612 +6,563
Dec13 130909 107.46 107.79 106.09 106.82 -1.13 51,258 228,022 +3,124
Jan14 130909 105.67 106.03 104.47 105.15 -1.09 13,376 74,470 -100
Feb14 130909 103.90 104.39 102.98 103.62 -0.99 8,129 49,801 -1,144
Mar14 130909 102.55 102.79 101.56 102.19 -0.89 9,188 71,875 +719
Apr14 130909 101.20 101.36 100.25 100.85 -0.77 5,504 40,459 +886
May14 130909 99.93 100.10 99.17 99.71 -0.67 3,385 41,595 +463
Jun14 130909 98.77 99.14 98.14 98.69 -0.60 18,650 114,574 +1,587
Jul14 130909 97.72 98.04 97.42 97.67 -0.54 3,127 42,050 +511
Aug14 130909 96.72 97.08 96.69 96.77 -0.51 1,589 34,119 +671
Sep14 130909 95.95 96.36 95.86 96.00 -0.50 2,256 50,759 -248
Oct14 130909 95.26 95.26 95.26 95.26 -0.49 379 30,664 +25
Nov14 130909 94.56 94.56 94.56 94.56 -0.48 214 27,388 +12
Dec14 130909 93.97 94.33 93.44 93.91 -0.47 17,573 248,217 +648
Jan15 130909 93.14 93.14 93.14 93.14 -0.46 440 27,306 -91
Total Volume and Open Interest 387,047 1,869,624 +10,163
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130909 110.350 110.450 108.750 109.525 -1.000 4,905 2,192 -98
Nov13 130909 108.975 109.325 107.725 108.475 -1.050 107 562 +2
Dec13 130909 107.450 107.700 106.075 106.825 -1.125 29 639 +10
Jan14 130909 105.800 105.800 104.600 105.150 -1.100 12 379 +3
Feb14 130909 103.625 103.625 103.625 103.625 -0.975 0 241 +0
Mar14 130909 102.200 102.200 102.200 102.200 -0.875 0 9 +0
Apr14 130909 100.850 100.850 100.850 100.850 -0.775 0 3 +0
May14 130909 99.700 99.700 99.700 99.700 -0.675      
Jun14 130909 98.450 98.700 98.450 98.700 -0.600 0 31 +0
Total Volume and Open Interest 5,053 4,169 -83
Heating Oil(NYM)
Oct13 130909 315.79 316.57 310.43 311.83 -4.54 39,980 87,737 -1,125
Nov13 130909 315.24 316.38 310.56 311.97 -4.41 14,473 42,116 +653
Dec13 130909 315.29 315.82 310.13 311.47 -4.35 13,767 47,365 +2,210
Jan14 130909 314.34 314.53 309.45 310.87 -4.23 8,382 27,805 -639
Feb14 130909 312.60 313.19 308.35 309.75 -3.97 5,103 13,928 +748
Mar14 130909 310.15 310.53 306.22 307.66 -3.75 2,211 11,812 -301
Apr14 130909 307.50 307.50 304.35 305.29 -3.59 1,171 12,211 +42
May14 130909 304.29 304.29 302.64 302.81 -3.44 1,412 3,725 -128
Jun14 130909 302.64 302.65 299.20 300.50 -3.35 1,808 19,214 +546
Jul14 130909 299.60 299.60 298.82 298.82 -3.22 43 2,035 -10
Aug14 130909 298.10 298.10 297.39 297.39 -3.17 35 1,098 +10
Sep14 130909 297.15 297.15 295.00 296.33 -3.10 60 913 +24
Oct14 130909 295.00 295.87 295.00 295.87 -3.04 51 836 -17
Nov14 130909 295.23 295.23 295.23 295.23 -3.00 17 789 +3
Total Volume and Open Interest 89,171 287,544 +2,209
Gasoline(NYMEX)
Oct13 130909 284.79 285.09 278.24 280.24 -5.13 44,035 105,940 -3,993
Nov13 130909 282.64 284.11 277.54 279.50 -4.83 33,901 68,933 +1,372
Dec13 130909 281.28 282.50 276.38 278.27 -4.56 23,748 46,392 +2,561
Jan14 130909 280.44 281.36 275.76 277.54 -4.54 13,302 21,952 -655
Feb14 130909 279.65 280.51 276.59 277.32 -4.55 6,498 10,835 -812
Mar14 130909 281.96 281.96 276.77 277.95 -4.57 4,965 13,184 +93
Apr14 130909 295.75 295.75 292.32 292.57 -4.21 1,305 6,633 +5
May14 130909 293.46 293.60 289.74 290.94 -4.09 498 3,032 +129
Jun14 130909 289.04 289.40 285.90 287.25 -4.04 936 3,101 -460
Jul14 130909 282.82 282.82 282.82 282.82 -3.87 177 1,418 +72
Total Volume and Open Interest 130,070 285,039 -1,767
e-miNY RBOB Gasoline(NYM)
Oct13 130909 280.20 280.24 280.20 280.20 -5.20 0 1 +0
Nov13 130909 279.50 279.50 279.50 279.50 -4.80 0 1 +0
Dec13 130909 278.30 278.30 278.27 278.30 -4.50      
Jan14 130909 277.50 277.54 277.50 277.50 -4.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct13 130909 3.534 3.621 3.531 3.605 +0.075 150,604 191,041 -2,627
Nov13 130909 3.617 3.694 3.617 3.681 +0.064 60,633 245,354 -1,026
Dec13 130909 3.781 3.852 3.778 3.838 +0.057 35,678 82,823 +2,866
Jan14 130909 3.866 3.935 3.861 3.921 +0.055 39,624 174,750 +3,642
Feb14 130909 3.886 3.930 3.881 3.922 +0.055 8,181 39,448 -595
Mar14 130909 3.830 3.899 3.825 3.885 +0.053 14,232 100,394 -627
Apr14 130909 3.765 3.825 3.765 3.816 +0.046 14,633 120,953 +823
May14 130909 3.799 3.840 3.799 3.833 +0.045 2,412 31,851 +311
Jun14 130909 3.824 3.873 3.824 3.861 +0.044 1,220 24,885 +191
Jul14 130909 3.876 3.895 3.860 3.892 +0.043 1,293 21,431 +82
Aug14 130909 3.903 3.920 3.867 3.910 +0.044 705 19,543 -110
Sep14 130909 3.885 3.912 3.877 3.910 +0.043 1,294 20,672 +557
Oct14 130909 3.920 3.941 3.897 3.934 +0.043 9,288 76,145 +1,385
Nov14 130909 4.001 4.008 3.974 4.008 +0.040 3,194 25,055 -1,028
Dec14 130909 4.151 4.166 4.129 4.163 +0.039 1,657 41,980 +476
Jan15 130909 4.232 4.247 4.210 4.246 +0.039 3,091 42,335 +361
Total Volume and Open Interest 348,359 1,325,173 +4,757
Brent Crude Oil(ICE)
Oct13 130909 115.93 116.18 113.00 113.72 -2.40 151,217 178,151 -9,559
Nov13 130909 114.51 114.51 111.66 112.33 -2.09 137,625 274,590 +12,561
Dec13 130909 112.50 112.84 110.41 111.09 -1.78 126,521 226,911 -2,891
Jan14 130909 111.12 111.45 109.35 110.02 -1.47 33,929 84,343 +3,411
Feb14 130909 109.96 110.30 108.48 109.09 -1.23 16,032 50,254 -145
Mar14 130909 109.00 109.33 107.67 108.27 -1.07 15,665 57,472 +1,634
Apr14 130909 108.15 108.47 106.95 107.50 -0.97 8,603 49,316 -491
May14 130909 107.35 107.56 106.23 106.74 -0.91 5,450 25,282 +485
Jun14 130909 106.63 106.89 105.54 106.03 -0.87 26,304 102,836 +60
Jul14 130909 105.90 105.92 105.43 105.43 -0.83 2,090 22,569 +293
Aug14 130909 105.20 105.20 104.79 104.79 -0.78 1,751 29,105 +640
Sep14 130909 104.40 104.50 104.09 104.09 -0.73 2,501 30,607 -114
Oct14 130909 103.46 103.46 103.46 103.46 -0.68 574 24,163 +34
Nov14 130909 102.91 102.91 102.91 102.91 -0.62 693 15,216 -29
Total Volume and Open Interest 560,050 1,532,843 +7,639
Gas Oil(ICE)
Sep13 130909 966.75 967.25 950.00 960.00 -11.00 28,313 55,033 -4,915
Oct13 130909 965.00 967.75 950.25 960.50 -10.50 75,117 174,790 +1,227
Nov13 130909 961.25 964.50 947.00 957.50 -10.00 44,361 76,606 +3,470
Dec13 130909 956.50 959.00 942.25 952.25 -9.75 35,535 96,493 +1,070
Jan14 130909 952.25 954.00 938.50 948.25 -9.50 9,595 43,765 -1,080
Feb14 130909 945.75 946.25 932.50 942.50 -8.75 5,704 32,746 +1,024
Mar14 130909 936.50 936.50 927.50 935.25 -7.75 6,138 27,897 +159
Apr14 130909 929.75 929.75 920.00 927.50 -7.25 2,185 15,907 +233
May14 130909 920.00 920.75 912.75 920.25 -6.50 1,955 12,136 +60
Jun14 130909 913.25 915.00 904.75 913.75 -5.75 7,833 43,744 +738
Total Volume and Open Interest 220,787 652,824 +2,224
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130909 1.898 1.901 1.880 1.882 -0.003 259 1,257 -27
Nov13 130909 1.730 1.736 1.711 1.719 -0.007 134 1,714 +31
Dec13 130909 1.679 1.686 1.661 1.662 -0.006 52 1,994 -7
Jan14 130909 1.656 1.656 1.648 1.648 -0.006 13 885 +0
Feb14 130909 1.665 1.665 1.665 1.665 -0.006 7 323 -2
Mar14 130909 1.684 1.684 1.684 1.684 -0.006 22 285 +13
Apr14 130909 1.707 1.707 1.707 1.707 -0.006 14 149 +6
Total Volume and Open Interest 513 6,701 -53
WTI Crude Oil(ICE)
Oct13 130909 108.94 109.52 108.94 109.52 -1.01 33,758 73,428 -567
Nov13 130909 109.17 109.40 107.77 108.47 -1.05 18,568 47,956 +1,444
Dec13 130909 106.18 107.71 106.18 106.82 -1.13 22,333 125,853 +1,025
Jan14 130909 104.76 105.15 104.76 105.15 -1.09 2,809 24,325 +104
Feb14 130909 104.07 104.20 103.57 103.62 -0.99 1,605 9,916 -117
Mar14 130909 102.51 102.67 102.04 102.19 -0.89 2,118 28,610 +154
Apr14 130909 100.74 100.95 100.74 100.85 -0.77 840 10,866 +91
May14 130909 99.71 99.71 99.71 99.71 -0.67 731 6,353 +404
Jun14 130909 98.67 98.69 98.67 98.69 -0.60 4,672 48,075 -145
Jul14 130909 97.67 97.67 97.67 97.67 -0.54 768 5,524 +95
Aug14 130909 96.77 96.77 96.77 96.77 -0.51 474 4,754 +280
Sep14 130909 96.00 96.00 96.00 96.00 -0.50 320 10,918 +56
Oct14 130909 95.26 95.26 95.26 95.26 -0.49 157 5,657 -66
Nov14 130909 94.56 94.56 94.56 94.56 -0.48 58 10,534 -11
Dec14 130909 93.84 94.34 93.74 93.91 -0.47 4,153 88,820 +217
Jan15 130909 93.14 93.14 93.14 93.14 -0.46 84 7,341 +58
Total Volume and Open Interest 94,730 598,567 +3,172
US Dollar Index(ICE)
Sep13 130909 82.250 82.330 81.685 81.795 -0.373 44,640 63,825 -104
Dec13 130909 82.545 82.550 81.905 82.003 -0.395 7,130 7,888 +3,916
Mar14 130909 82.205 82.205 82.205 82.205 -0.420 0 2 +0
Total Volume and Open Interest 51,770 71,716 +3,812
Australian Dollar(CME)
Sep13 130909 91.96 92.38 91.63 92.27 +0.42 101,197 149,737 -2,589
Dec13 130909 91.45 91.83 91.10 91.72 +0.42 8,482 31,386 +3,163
Mar14 130909 91.03 91.23 90.78 91.19 +0.41 87 183 +65
Total Volume and Open Interest 109,766 181,309 +639
British Pound(CME)
Sep13 130909 156.26 157.32 156.26 157.02 +0.68 122,964 149,347 -5,109
Dec13 130909 156.23 157.23 156.19 156.92 +0.68 4,615 10,774 +2,385
Mar14 130909 156.82 156.82 156.14 156.82 +0.68 0 592 +0
Total Volume and Open Interest 127,580 161,002 -2,723
Canadian Dollar(CME)
Sep13 130909 96.07 96.51 95.97 96.44 +0.30 54,395 120,657 -2,328
Dec13 130909 95.85 96.28 95.77 96.22 +0.30 6,209 21,943 +4,202
Mar14 130909 95.63 96.05 95.63 96.00 +0.29 46 961 -6
Jun14 130909 95.72 95.80 95.50 95.78 +0.28 0 357 +0
Total Volume and Open Interest 60,652 144,040 +1,869
Japanese Yen(CME)
Sep13 130909 100.27 100.68 99.89 100.41 -0.37 152,257 175,082 -822
Dec13 130909 100.28 100.73 99.96 100.45 -0.37 6,243 8,615 +246
Mar14 130909 100.53 100.89 100.53 100.53 -0.36 1 196 +0
Total Volume and Open Interest 158,501 183,938 -576
Swiss Franc(CME)
Sep13 130909 106.59 107.52 106.48 107.30 +0.66 48,279 38,412 +663
Dec13 130909 106.64 107.59 106.56 107.38 +0.66 2,076 2,802 +896
Mar14 130909 107.15 107.48 106.82 107.48 +0.66 0 4 +0
Total Volume and Open Interest 50,355 41,222 +1,559
EuroFX(CME)
Sep13 130909 131.73 132.81 131.66 132.60 +0.78 304,204 217,518 +2,063
Dec13 130909 131.81 132.85 131.71 132.65 +0.78 12,998 36,558 +4,808
Mar14 130909 132.19 132.70 131.92 132.70 +0.78 16 118 +3
Total Volume and Open Interest 317,218 254,235 +6,874
Mexican Peso(CME)
Sep13 130909 757.00 763.00 755.25 762.25 +5.50 47,562 85,369 -2,855
Oct13 130909 760.75 760.75 754.75 760.75 +6.00      
Total Volume and Open Interest 61,337 114,595 +6,238
Brazilian Real(CME)
Oct13 130909 433.80 437.15 432.70 436.90 +4.20 210 634 +15
Nov13 130909 432.80 433.85 429.90 433.85 +3.95 120 10,086 -31
Dec13 130909 430.50 431.25 427.15 431.10 +3.95 288 4,872 -21
Jan14 130909 428.45 428.45 424.45 428.45 +4.00      
Total Volume and Open Interest 618 22,186 -37
30-Year T-Bonds(CBOT)
Sep13 130909 130~150 131~110 130~100 131~010 +0~180 9,750 24,425 -4,112
Dec13 130909 129~020 129~300 128~270 129~190 +0~180 338,973 601,486 +8,620
Mar14 130909 129~040 129~040 128~310 129~040 +0~050      
Total Volume and Open Interest 348,723 625,911 +4,508
10-Year T-Notes(CBOT)
Sep13 130909 124~025 124~195 124~010 124~155 +0~130 68,251 112,292 -14,751
Dec13 130909 122~315 123~160 122~280 123~115 +0~135 1,372,113 2,048,141 +20,788
Mar14 130909 123~000 123~040 122~300 123~040 +0~060 0 1 +0
Total Volume and Open Interest 1,440,364 2,160,434 +6,037
5-Year T-Notes(CBOT)
Sep13 130909 119~236 120~032 119~234 120~022 +0~106 54,254 65,613 -19,979
Dec13 130909 118~280 119~074 118~264 119~060 +0~114 907,544 1,543,624 +28,939
Mar14 130909 119~060 119~060 118~264 119~060 +0~114      
Total Volume and Open Interest 961,798 1,609,237 +8,960
2 Year T-Notes(CBOT)
Sep13 130909 109~300 109~310 109~294 109~306 +0~012 50,657 51,521 -17,159
Dec13 130909 109~214 109~236 109~212 109~232 +0~014 331,487 800,667 +28,197
Mar14 130909 109~226 109~226 109~214 109~226 +0~012      
Total Volume and Open Interest 382,144 852,188 +11,038
Eurodollars(CME)
Sep13 130909 99.740 99.743 99.740 99.740 unch 76,240 679,937 -4,863
Dec13 130909 99.700 99.710 99.700 99.705 +0.005 175,224 838,189 +411
Mar14 130909 99.645 99.655 99.640 99.650 +0.010 218,842 792,498 +3,260
Jun14 130909 99.550 99.575 99.545 99.565 +0.020 313,389 851,168 +30,195
Sep14 130909 99.400 99.445 99.400 99.435 +0.035 316,799 747,894 -6,547
Dec14 130909 99.220 99.280 99.220 99.265 +0.050 406,745 800,570 +7,059
Mar15 130909 99.005 99.075 99.000 99.060 +0.065 300,193 561,399 -153
Jun15 130909 98.760 98.845 98.760 98.830 +0.080 337,437 785,068 -31,306
Sep15 130909 98.490 98.590 98.485 98.575 +0.095 261,360 578,335 +13,117
Dec15 130909 98.205 98.310 98.195 98.295 +0.105 237,864 662,126 +13,847
Mar16 130909 97.900 98.020 97.900 98.005 +0.115 168,853 415,235 -6,932
Jun16 130909 97.615 97.740 97.610 97.720 +0.125 136,979 322,032 -4,337
Sep16 130909 97.335 97.470 97.335 97.445 +0.125 106,052 273,425 -3,725
Dec16 130909 97.080 97.215 97.075 97.190 +0.125 100,402 272,409 +2,164
Mar17 130909 96.860 96.995 96.860 96.970 +0.125 78,712 228,268 -1,684
Jun17 130909 96.640 96.775 96.640 96.745 +0.120 49,869 164,780 -1,636
Sep17 130909 96.445 96.575 96.445 96.545 +0.115 42,191 167,545 +3,321
Dec17 130909 96.245 96.370 96.245 96.340 +0.110 30,047 140,493 +2,002
Total Volume and Open Interest 3,417,540 9,554,703 +20,043
Ultra T-Bond(CBOT)
Sep13 130909 139~02 140~00 138~24 139~18 +0~26 1,177 21,609 -636
Dec13 130909 137~13 138~19 137~02 138~03 +0~26 63,429 396,553 +2,626
Mar14 130909 138~03 138~03 137~09 138~03 +0~26      
Total Volume and Open Interest 64,606 418,162 +1,990
30 Day Federal Funds(CBOT)
Sep13 130909 99.918 99.918 99.915 99.918 unch 509 37,672 -57
Oct13 130909 99.910 99.910 99.905 99.905 unch 22 19,617 -12
Nov13 130909 99.895 99.900 99.895 99.900 +0.005 1,600 18,450 -340
Dec13 130909 99.895 99.895 99.890 99.895 +0.005 1,046 23,965 -24
Jan14 130909 99.885 99.885 99.880 99.885 +0.005 1,449 21,834 +183
Feb14 130909 99.875 99.875 99.865 99.875 +0.010 5,981 19,803 +2,226
Total Volume and Open Interest 54,248 278,980 +4,462
3-Mth Euro-Yen(CME)
Sep13 130909 99.775 99.775 99.775 99.775 unch      
Dec13 130909 99.775 99.775 99.775 99.775 unch      
Mar14 130909 99.760 99.760 99.760 99.760 unch      
Jun14 130909 99.760 99.760 99.760 99.760 unch      
Sep14 130909 99.765 99.765 99.765 99.765 unch      
Dec14 130909 99.760 99.760 99.760 99.760 unch      
Mar15 130909 99.640 99.640 99.640 99.640 unch      
Jun15 130909 99.500 99.500 99.500 99.500 unch      
Sep15 130909 99.360 99.360 99.360 99.360 unch      
Dec15 130909 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130909 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130909 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130909 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130909 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130909 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130909 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130909 99.64 99.64 99.64 99.64 unch      
Jun15 130909 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130906 143.91 144.00 143.76 144.00 +0.07 4,869 16,510 -390
Dec13 130909 142.88 143.36 142.76 143.33 +0.43 10,955 11,022 +6,745
Mar14 130909 142.76 142.76 142.76 142.76 +0.43      
Total Volume and Open Interest 22,957 24,401 +3,614
Euro-Bund(EUREX)
Sep13 130906 138.35 138.99 138.35 138.98 +0.39 1,024,450 293,302 -269,278
Dec13 130909 137.53 137.75 137.36 137.62 -0.07 1,138,112 891,855 +83,164
Mar14 130909 137.39 137.39 137.39 137.39 -0.96      
Total Volume and Open Interest 1,564,516 995,653 -106,340
Euro-Bobl(EUREX)
Sep13 130906 124.12 124.40 124.12 124.38 +0.19 922,746 220,872 -290,958
Dec13 130909 122.95 123.05 122.86 122.99 -0.01 780,674 856,007 +104,562
Mar14 130909 123.25 123.25 123.25 123.25 -0.02 15 25 +15
Total Volume and Open Interest 1,058,290 935,129 -37,198
3-Mth Euribor(EUREX)
Sep13 130909 99.770 99.775 99.770 99.775 +0.005 19 8,824 +2
Dec13 130909 99.725 99.730 99.725 99.730 +0.005 70 2,075 -22
Mar14 130909 99.660 99.660 99.650 99.655 +0.010 19 1,082 +7
Total Volume and Open Interest 2,173 33,944 +2,032
Long Gilt(LIFFE)
Sep13 130909 108~30 109~02 108~22 108~26 -0~04 804 58,087 +16,985
Dec13 130909 107~30 108~04 107~21 107~28 -0~04 162,545 348,424 +2,433
Total Volume and Open Interest 163,349 406,511 +19,418
3-Mth Short Sterling(LIFFE)
Sep13 130909 99.48 99.49 99.47 99.48 +0.01 27,555 265,386 -5,227
Dec13 130909 99.44 99.46 99.43 99.44 unch 41,296 344,620 -17,016
Mar14 130909 99.37 99.38 99.36 99.37 unch 71,051 360,646 -11,242
Jun14 130909 99.27 99.28 99.26 99.27 unch 93,265 327,935 -8,213
Sep14 130909 99.15 99.17 99.14 99.16 +0.01 102,012 346,107 +22,764
Dec14 130909 99.02 99.04 99.00 99.03 +0.02 141,694 359,815 +5,504
Total Volume and Open Interest 932,374 3,059,089 +10,414
3-Mth Euribor(LIFFE)
Sep13 130909 99.775 99.775 99.770 99.775 +0.005 49,580 435,452 -5,766
Dec13 130909 99.720 99.740 99.720 99.730 +0.005 143,804 589,004 +119
Mar14 130909 99.645 99.665 99.645 99.655 +0.010 166,496 433,060 +13,385
Total Volume and Open Interest 1,503,712 3,949,628 +16,457
3-Mth Aus T-Bills(SFE)
Sep13 130909 97.40 97.41 97.39 97.41 +0.01 13,455 77,898 -10,115
Dec13 130909 97.43 97.49 97.42 97.46 +0.02 37,636 219,635 -2,762
Mar14 130909 97.40 97.47 97.40 97.46 +0.06 34,639 214,489 -1,125
Jun14 130909 97.29 97.38 97.28 97.37 +0.08 21,190 136,216 +2,604
Sep14 130909 97.11 97.20 97.09 97.19 +0.09 15,180 90,651 +929
Dec14 130909 96.87 96.97 96.86 96.95 +0.09 6,150 82,716 -671
Mar15 130909 96.62 96.72 96.62 96.71 +0.10 8,056 57,654 +3,083
Jun15 130909 96.39 96.49 96.38 96.47 +0.09 3,282 21,750 +33
Sep15 130909 96.18 96.28 96.18 96.25 +0.09 547 3,084 +408
Dec15 130909 95.99 96.06 95.99 96.06 +0.09 319 1,602 +41
Total Volume and Open Interest 140,652 906,849 -7,525
10-Year Aus T-Bonds(SFE)
Sep13 130909 95.86 95.99 95.86 95.93 +0.07 83,279 504,722 +5,575
Dec13 130909 95.80 95.87 95.80 95.86 +0.07 1,037 6,021 +847
Total Volume and Open Interest 84,316 510,743 +6,422
3-Year Aus T-Bonds(SFE)
Sep13 130909 96.98 97.08 96.97 97.04 +0.06 237,580 636,984 -12,033
Dec13 130909 96.89 96.92 96.86 96.89 +0.07 12,429 16,314 +10,615
Total Volume and Open Interest 250,009 653,298 -1,418
Gold(CMX)
Oct13 130909 1391.6 1394.5 1381.8 1386.4 +0.2 3,880 22,164 +132
Dec13 130909 1391.1 1395.0 1381.9 1386.7 +0.2 175,226 227,867 +912
Feb14 130909 1388.7 1391.5 1384.0 1387.5 +0.2 1,295 33,835 +759
Apr14 130909 1389.2 1391.1 1387.9 1388.4 +0.2 713 19,781 -49
Jun14 130909 1391.0 1391.9 1388.8 1389.5 +0.2 300 18,099 +11
Aug14 130909 1391.5 1394.5 1390.8 1390.8 +0.2 108 7,594 +72
Oct14 130909 1392.2 1392.2 1392.2 1392.2 +0.1 89 2,244 +80
Dec14 130909 1393.7 1393.7 1393.7 1393.7 +0.2 138 15,176 +56
Feb15 130909 1398.0 1398.0 1394.5 1395.6 +0.1 0 1,531 +0
Apr15 130909 1397.5 1397.5 1397.5 1397.5 unch      
Jun15 130909 1399.5 1399.5 1399.5 1399.5 unch 90 8,612 +1
Total Volume and Open Interest 182,385 382,908 +2,062
Silver(CMX)
Sep13 130909 2400.0 2400.0 2347.0 2366.8 -17.4 553 496 -114
Dec13 130909 2383.5 2425.0 2344.0 2371.7 -17.4 42,362 80,917 -259
Mar14 130909 2407.5 2407.5 2350.0 2376.6 -17.1 258 8,927 +44
May14 130909 2383.0 2389.0 2379.0 2379.2 -17.1 22 3,848 +17
Jul14 130909 2364.5 2381.6 2364.5 2381.6 -17.0 8 3,090 +1
Sep14 130909 2384.0 2384.0 2384.0 2384.0 -16.9 0 1,853 +0
Dec14 130909 2383.5 2388.3 2383.5 2388.3 -17.0 64 5,983 +2
Total Volume and Open Interest 44,116 113,944 -245
Platinum(NYMEX)
Oct13 130909 1494.3 1499.4 1480.9 1483.0 -12.7 12,809 54,934 -1,916
Jan14 130909 1498.3 1500.2 1485.5 1486.4 -12.6 1,297 8,829 +550
Apr14 130909 1494.4 1494.4 1488.7 1488.7 -12.6 13 200 +5
Jul14 130909 1489.2 1489.2 1489.2 1489.2 -12.6 0 7 +0
Total Volume and Open Interest 14,119 63,974 -1,361
Palladium(NYMEX)
Sep13 130909 696.10 696.10 680.70 681.40 -14.05 31 117 -4
Dec13 130909 696.40 701.00 682.25 683.00 -13.85 6,401 33,367 -478
Mar14 130909 699.75 699.80 683.55 684.30 -13.85 660 1,325 +602
Total Volume and Open Interest 7,094 34,882 +121
Copper(CMX)
Sep13 130909 325.80 329.50 325.75 327.55 +1.75 411 3,678 -189
Dec13 130909 326.75 329.90 325.90 327.80 +1.65 37,756 106,192 +973
Mar14 130909 327.90 331.05 327.20 329.10 +1.65 2,343 22,466 +863
May14 130909 331.00 331.20 329.90 329.90 +1.60 507 2,552 +102
Jul14 130909 330.80 330.80 330.80 330.80 +1.65 353 1,589 -166
Total Volume and Open Interest 41,872 148,405 +1,569
DJIA Index(CBOT)
Sep13 130909 14938 15085 14938 15036 +127 2,628 12,808 -1,072
Dec13 130909 14937 15000 14937 14953 +127 3 24 +0
Mar14 130909 14858 14858 14731 14858 +127      
Jun14 130909 14789 14789 14662 14789 +127      
Total Volume and Open Interest 2,631 12,832 -1,072
E-mini DJIA Index(CBOT)
Sep13 130909 14908 15083 14892 15036 +127 87,526 92,029 -3,972
Dec13 130909 14801 15001 14801 14953 +127 911 2,539 +545
Mar14 130909 14889 14890 14858 14858 +127 0 19 +0
Jun14 130909 14789 14789 14789 14789 +127 0 2 +0
Total Volume and Open Interest 88,437 94,589 -3,427
S & P 500(CME)
Sep13 130909 1658.70 1671.50 1658.70 1669.10 +15.60 5,315 185,463 -1,024
Dec13 130909 1652.00 1664.50 1652.00 1662.40 +15.60 1,131 7,329 -163
Mar14 130909 1651.00 1656.50 1651.00 1655.80 +15.60 1 26 +0
Jun14 130909 1649.30 1651.20 1649.30 1649.30 +15.60      
Total Volume and Open Interest 6,447 192,818 -1,187
S & P 500 E-Mini(Globex)
Sep13 130909 1652.00 1671.75 1652.00 1669.00 +15.50 1,254,398 2,843,129 -34,302
Dec13 130909 1646.00 1665.00 1645.75 1662.50 +15.75 27,175 135,716 +13,795
Total Volume and Open Interest 1,281,589 2,981,724 -20,510
NASDAQ 100(CME)
Sep13 130909 3146.50 3175.00 3146.50 3165.00 +35.50 181 10,298 +0
Dec13 130909 3142.00 3166.00 3142.00 3157.50 +35.20 7 100 +7
Mar14 130909 3151.30 3151.30 3116.00 3151.30 +35.30      
Total Volume and Open Interest 188 10,398 +7
NASDAQ 100 E-Mini(Globex)
Sep13 130909 3132.80 3175.30 3130.50 3165.00 +35.50 152,933 353,809 -3,016
Dec13 130909 3126.30 3167.80 3119.80 3157.50 +35.20 788 7,298 +379
Total Volume and Open Interest 153,723 361,217 -2,637
S & P Midcap 400(CME)
Sep13 130909 1217.00 1217.50 1215.60 1215.60 +18.40 77 1,512 -73
Dec13 130909 1212.50 1212.50 1212.50 1212.50 +18.40      
Mar14 130909 1210.50 1210.50 1192.10 1210.50 +18.40      
Total Volume and Open Interest 77 1,512 -73
Volatility Index(CBOE)
Sep13 130909 16.35 16.40 15.65 15.80 -0.70 43,003 127,317 -4,170
Oct13 130909 17.35 17.38 16.70 16.80 -0.70 31,077 91,099 +6,965
Nov13 130909 18.05 18.05 17.45 17.55 -0.65 17,035 45,824 -400
Dec13 130909 18.30 18.40 17.78 17.90 -0.55 6,633 42,340 -49
Total Volume and Open Interest 107,652 362,706 +2,021
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130909 14105 14375 13875 14330 +485 12,994 52,724 -1,103
Dec13 130909 14055 14445 14055 14405 +485 2,772 3,783 +1,567
Total Volume and Open Interest 15,766 56,510 +464
Nikkei 225(SGX)
Sep13 130909 13885 14380 13690 14195 +330 125,577 250,241 -5,760
Dec13 130909 13830 14320 13640 14125 +315 16,987 45,666 +9,503
Mar14 130909 13760 14115 13760 14115 +330 0 27 +0
Total Volume and Open Interest 143,056 330,209 +3,956
CAC 40(EURONEXT)
Sep13 130909 4048.5 4058.0 4022.0 4036.5 -11.5 146,429 324,705 -1,131
Oct13 130909 4042.5 4048.0 4017.5 4032.0 -10.5 2,131 30,492 +173
Nov13 130909 4024.5 4024.5 4024.5 4024.5 -10.5 4 0 +0
Total Volume and Open Interest 148,796 355,348 -964
Hang Seng Index(HKFE)
Sep13 130909 22850 22912 22683 22757 +65 77,721 97,547 -1,212
Oct13 130909 22838 22871 22667 22734 +61 909 1,354 +461
Total Volume and Open Interest 80,397 105,539 -101
DAX(EUREX)
Sep13 130909 8287.0 8319.5 8245.5 8280.0 +16.5 95,839 150,478 -1,055
Dec13 130909 8292.5 8325.0 8260.0 8286.5 +17.0 440 5,047 +106
Mar14 130909 8303.0 8310.0 8288.0 8298.0 +17.0 30 714 -6
Total Volume and Open Interest 96,309 156,239 -955
FT-SE 100(EURONEXT)
Sep13 130909 6545.00 6561.00 6506.50 6529.50 -12.50 88,863 621,497 +2,715
Dec13 130909 6517.50 6532.00 6482.00 6502.00 -12.00 257 10,124 +1,089
Mar14 130909 6452.50 6452.50 6452.00 6452.00 -12.00 0 178 +1
Total Volume and Open Interest 89,120 631,799 +3,805
SPI 200(SFE)
Sep13 130909 5146.0 5192.0 5124.0 5192.0 +47.0 23,496 276,848 -533
Dec13 130909 5143.0 5194.0 5143.0 5194.0 +48.0 788 5,557 +392
Mar14 130909 5153.0 5153.0 5153.0 5153.0 +47.0 1 3,091 +1
Total Volume and Open Interest 24,295 286,981 -161
FTSE MIB(ISE)
Sep13 130909 17045.00 17255.00 17005.00 17217.00 +215.00 15,175 40,150 -187
Dec13 130909 16945.00 17150.00 16935.00 17125.00 +215.00 122 906 +22
Mar14 130909 17030.00 17137.00 17030.00 17137.00 +215.00 1 6 -1
Total Volume and Open Interest 15,298 41,062 -166
KOSPI 200(KFE)
Sep13 130909 256.35 258.85 255.70 258.05 +1.85 196,043 123,986 -695
Dec13 130909 258.05 260.70 257.55 260.00 +1.90 1,952 20,467 +2,251
Mar14 130909 259.20 260.45 259.00 259.00 +2.05 0 512 +0
Total Volume and Open Interest 197,995 145,206 +1,556
GSCI(CME)
Sep13 130909 659.50 662.00 657.55 658.00 -6.00 602 9,521 -482
Oct13 130909 657.00 659.45 655.00 655.50 -5.60 466 862 +450
Nov13 130909 652.00 652.00 650.50 652.00 -5.50 0 38 +0
Total Volume and Open Interest 1,068 10,421 -32
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!!!