Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130913 1398.00 1400.00 1380.00 1381.50 -14.50 73,051 355,643 -5,483
Jan14 130913 1395.25 1397.75 1378.50 1379.75 -13.75 17,220 79,699 +729
Mar14 130913 1368.25 1369.00 1344.25 1347.25 -18.00 10,415 53,534 -194
May14 130913 1335.00 1336.50 1310.50 1315.00 -16.75 8,533 65,950 +79
Jul14 130913 1325.00 1326.75 1303.75 1307.00 -15.50 4,648 29,631 -257
Aug14 130913 1281.50 1298.00 1279.00 1279.00 -19.00 16 522 +9
Sep14 130913 1226.25 1244.00 1220.50 1222.25 -21.75 0 233 +0
Nov14 130913 1198.00 1198.00 1169.50 1171.00 -25.75 1,380 19,778 -78
Jan15 130913 1202.00 1202.00 1175.00 1175.00 -25.25 1 94 +1
Mar15 130913 1170.00 1195.25 1170.00 1170.00 -25.25 0 12 +0
May15 130913 1163.50 1188.75 1163.50 1163.50 -25.25 0 11 +0
Jul15 130913 1165.25 1190.50 1165.25 1165.25 -25.25 0 37 +0
Aug15 130913 1159.25 1184.50 1159.25 1159.25 -25.25 0 1 +0
Sep15 130913 1147.75 1169.25 1147.75 1147.75 -21.50 0 2 +0
Total Volume and Open Interest 115,490 605,874 -5,403
Soybean Meal(CBOT)
Oct13 130913 450.00 453.00 444.00 444.60 -4.60 10,040 31,900 -659
Dec13 130913 447.50 451.20 442.40 442.80 -4.40 28,065 159,417 -102
Jan14 130913 443.70 446.80 439.30 440.20 -3.50 4,508 24,176 +484
Mar14 130913 431.20 434.10 424.10 425.50 -6.10 3,058 25,258 +122
May14 130913 416.50 417.80 407.40 409.10 -6.50 3,083 15,304 +279
Jul14 130913 411.90 411.90 402.40 404.30 -5.80 1,580 7,902 +449
Aug14 130913 394.90 399.90 393.50 395.00 -4.90 217 1,032 +96
Sep14 130913 381.50 385.00 376.60 377.40 -7.60 132 926 +50
Oct14 130913 356.90 360.30 350.90 350.90 -9.40 95 432 -8
Dec14 130913 355.90 356.40 345.20 346.50 -8.60 78 2,151 +21
Total Volume and Open Interest 51,189 268,904 +500
Soybean Oil(CBOT)
Oct13 130913 42.78 43.02 42.19 42.34 -0.44 14,688 35,673 -1,129
Dec13 130913 43.06 43.29 42.41 42.56 -0.47 35,458 159,018 -991
Jan14 130913 43.28 43.46 42.62 42.77 -0.45 6,489 34,895 +98
Mar14 130913 43.53 43.75 42.92 43.09 -0.43 4,545 21,772 +690
May14 130913 43.90 44.07 43.21 43.39 -0.41 3,192 13,466 +50
Jul14 130913 44.07 44.32 43.47 43.70 -0.37 1,850 10,410 -200
Aug14 130913 43.91 44.12 43.50 43.77 -0.35 98 1,924 +16
Sep14 130913 43.95 44.11 43.50 43.76 -0.35 72 1,674 +6
Oct14 130913 43.92 43.92 43.14 43.44 -0.34 116 890 +18
Dec14 130913 43.87 43.99 43.17 43.48 -0.33 385 4,030 +76
Total Volume and Open Interest 67,116 285,405 -1,368
Canola(WCE)
Nov13 130913 503.3 503.9 497.1 499.4 -4.6 17,186 122,298 -2,819
Jan14 130913 510.2 511.1 505.3 507.4 -4.0 5,306 36,602 +517
Mar14 130913 515.7 515.8 511.5 514.2 -3.6 2,558 19,800 +900
May14 130913 520.4 520.4 517.8 520.0 -2.6 83 2,769 +45
Jul14 130913 523.1 524.6 521.9 524.6 -1.6 46 1,629 -1
Total Volume and Open Interest 25,188 183,773 -1,367
Corn(CBOT)
Dec13 130913 464.75 465.75 458.00 459.00 -7.25 110,477 701,729 -9,962
Mar14 130913 476.75 478.00 470.25 471.50 -7.00 31,818 166,731 +2,526
May14 130913 485.50 486.75 478.50 479.50 -7.25 11,202 42,075 -676
Jul14 130913 492.00 493.75 485.00 486.25 -7.50 9,889 54,014 +1,369
Sep14 130913 494.75 498.25 489.75 490.75 -7.50 860 11,405 -24
Dec14 130913 503.25 505.25 496.50 498.50 -6.75 5,322 88,531 +614
Mar15 130913 507.25 514.50 505.50 507.75 -6.75 61 2,519 +13
May15 130913 511.50 520.00 511.50 513.25 -6.75 63 196 +27
Jul15 130913 515.00 523.00 515.00 516.75 -6.25 47 917 +9
Sep15 130913 504.00 510.25 504.00 504.00 -6.25 0 153 +0
Total Volume and Open Interest 172,750 1,076,818 -8,027
Wheat(CBOT)
Dec13 130913 653.00 653.00 640.00 641.50 -11.50 43,089 251,314 -459
Mar14 130913 663.75 664.25 650.75 652.25 -12.00 9,730 49,040 +208
May14 130913 669.75 670.75 656.25 657.50 -13.25 4,703 16,480 +843
Jul14 130913 666.00 667.75 653.00 656.50 -11.25 2,290 28,450 +187
Sep14 130913 667.75 673.50 658.00 662.75 -10.75 431 1,559 +25
Dec14 130913 677.25 682.25 666.50 670.50 -11.75 983 7,301 +38
Total Volume and Open Interest 61,399 355,643 +788
Wheat(KCBT)
Dec13 130913 701.00 701.75 690.75 692.00 -9.75 10,701 99,440 +737
Mar14 130913 707.00 708.00 697.50 698.75 -9.25 3,855 23,486 +598
May14 130913 710.00 711.75 700.75 701.75 -10.00 1,056 5,670 +273
Jul14 130913 700.75 702.50 690.00 691.25 -11.25 1,069 15,820 +491
Sep14 130913 705.50 714.00 701.00 702.25 -11.75 289 571 +258
Dec14 130913 716.00 728.50 714.00 715.25 -13.25 51 313 +15
Total Volume and Open Interest 17,092 145,403 +2,307
Wheat(MGE)
Sep13 130913 707.75 707.75 705.25 705.25 -0.25 4 0 -3
Dec13 130913 714.00 714.50 705.00 705.75 -9.00 4,268 25,809 -160
Mar14 130913 724.25 725.25 717.50 718.00 -7.00 696 6,763 +8
May14 130913 732.25 732.25 726.00 726.25 -6.50 182 2,676 +115
Jul14 130913 735.00 735.00 733.25 733.25 -7.25 38 1,328 +2
Total Volume and Open Interest 5,246 39,018 -23
Oats(CBOT)
Dec13 130913 319.75 321.75 311.50 312.25 -6.00 346 8,097 -34
Mar14 130913 322.00 324.00 315.25 315.25 -6.00 135 1,724 +77
May14 130913 317.00 324.25 317.00 317.00 -7.25 6 18 +4
Jul14 130913 310.25 315.25 310.25 310.25 -5.00 0 3 +0
Total Volume and Open Interest 492 9,845 +42
Rough Rice(CBOT)
Sep13 130913 16.10 16.15 15.60 16.15 +0.54 31 557 -31
Nov13 130913 15.53 15.55 15.42 15.42 -0.11 335 8,189 -1
Jan14 130913 15.70 15.71 15.61 15.61 -0.11 92 676 +19
Mar14 130913 15.95 15.95 15.86 15.86 -0.10 5 24 +4
Total Volume and Open Interest 463 9,448 -9
Live Cattle(CME)
Oct13 130913 125.300 125.450 124.900 125.250 +0.420 25,298 83,434 -8,749
Dec13 130913 128.900 129.200 128.650 129.150 +0.520 24,463 110,607 +8,421
Feb14 130913 130.850 131.250 130.685 131.185 +0.450 7,337 49,912 +717
Apr14 130913 132.250 132.575 132.050 132.485 +0.450 2,978 31,972 +129
Jun14 130913 127.200 127.430 127.000 127.200 +0.100 1,142 11,280 +144
Aug14 130913 126.350 126.580 126.000 126.200 +0.100 414 1,467 +151
Total Volume and Open Interest 61,703 289,033 +851
Feeder Cattle(CME)
Sep13 130913 157.000 157.825 157.000 157.300 +0.265 1,562 3,720 -710
Oct13 130913 158.950 159.300 158.600 159.285 +0.685 3,310 9,808 -321
Nov13 130913 159.630 160.300 159.630 160.235 +0.685 1,935 7,464 +234
Jan14 130913 159.250 159.600 159.150 159.435 +0.335 927 4,602 -4
Mar14 130913 159.650 160.185 159.630 160.150 +0.450 743 2,104 +150
Apr14 130913 159.700 160.200 159.700 160.200 +0.500 48 661 +9
May14 130913 159.950 160.200 159.880 160.000 +0.500 82 1,149 +22
Total Volume and Open Interest 8,644 29,581 -585
Lean Hogs(CME)
Oct13 130913 90.580 91.300 90.000 90.700 +0.500 41,453 83,556 -11,489
Dec13 130913 87.580 87.980 86.600 87.250 -0.035 34,426 126,996 +10,963
Feb14 130913 88.580 88.950 87.750 88.800 +0.550 11,205 57,068 +2,728
Apr14 130913 87.150 87.430 86.330 87.300 +0.350 4,132 32,730 +830
May14 130913 90.635 90.750 90.385 90.750 unch 42 1,942 +11
Jun14 130913 92.430 92.635 91.650 92.580 +0.130 1,414 18,287 +203
Jul14 130913 90.900 91.000 90.300 90.900 +0.050 149 5,069 +4
Aug14 130913 89.385 89.730 88.800 89.000 -0.250 103 2,048 +25
Total Volume and Open Interest 92,924 327,957 +3,275
Class III Milk(CME)
Sep13 130913 18.16 18.19 18.16 18.18 +0.01 184 4,175 -57
Oct13 130913 18.27 18.29 17.99 18.19 -0.10 261 4,309 +24
Nov13 130913 17.75 17.81 17.60 17.78 -0.03 135 3,441 +22
Dec13 130913 17.13 17.13 16.86 17.05 -0.06 61 2,968 +23
Jan14 130913 16.58 16.65 16.54 16.56 -0.04 33 1,373 +10
Total Volume and Open Interest 763 22,692 +63
Cocoa(ICE)
Sep13 130913 2576 2576 2576 2576 +13 3 226 -9
Dec13 130913 2595 2609 2576 2601 +10 14,140 103,684 -785
Mar14 130913 2605 2612 2584 2606 +9 5,114 50,274 +1,432
May14 130913 2605 2609 2585 2604 +7 2,358 23,170 -171
Jul14 130913 2596 2609 2586 2605 +10 1,046 7,048 +165
Sep14 130913 2602 2606 2596 2604 +10 241 6,669 +6
Dec14 130913 2593 2605 2580 2604 +8 65 3,530 +39
Total Volume and Open Interest 23,070 196,687 +771
Coffee "C"(ICE)
Sep13 130913 115.70 115.70 115.55 115.55 -0.70 11 21 -64
Dec13 130913 120.60 121.00 119.40 120.00 -0.60 21,825 103,007 -1,340
Mar14 130913 123.90 123.90 122.40 123.00 -0.55 6,463 27,353 +791
May14 130913 125.80 125.80 124.50 124.90 -0.60 1,700 10,308 +272
Jul14 130913 128.00 128.00 126.55 126.90 -0.60 420 5,992 +127
Sep14 130913 130.00 130.00 128.30 128.70 -0.75 133 2,597 -7
Total Volume and Open Interest 30,662 153,805 -181
Orange Juice(ICE)
Nov13 130913 139.50 142.80 138.70 140.20 +0.85 747 13,721 +28
Jan14 130913 141.00 142.75 140.20 140.30 +0.90 32 1,708 +8
Mar14 130913 140.50 141.95 140.50 140.70 +0.60 33 1,440 -1
May14 130913 140.55 140.55 140.50 140.55 -0.25 12 169 +12
Jul14 130913 140.65 140.65 140.60 140.65 -0.25 0 20 +0
Sep14 130913 140.65 140.65 140.60 140.65 -0.25      
Total Volume and Open Interest 824 17,058 +47
Sugar #11(ICE)
Oct13 130913 17.20 17.24 16.98 17.09 -0.09 160,229 282,054 -49,806
Mar14 130913 17.72 17.76 17.55 17.68 -0.05 109,949 356,432 +22,778
May14 130913 17.65 17.67 17.46 17.60 -0.05 20,829 75,123 +1,303
Jul14 130913 17.57 17.59 17.40 17.54 -0.05 21,378 97,562 +743
Oct14 130913 17.83 17.85 17.67 17.80 -0.06 12,491 45,063 -2,462
Mar15 130913 18.32 18.35 18.19 18.31 -0.05 6,896 20,326 +508
May15 130913 18.25 18.28 18.23 18.24 -0.04 336 4,156 +79
Jul15 130913 18.20 18.22 18.18 18.18 -0.04 234 4,115 -4
Total Volume and Open Interest 332,974 895,457 -26,653
London Cocoa(LCE)
Sep13 130913 1712 1714 1699 1699 -10 7,675 8,981 -1,837
Dec13 130913 1697 1705 1685 1699 +4 14,930 77,003 +174
Mar14 130913 1677 1684 1665 1678 +2 5,224 83,268 +396
May14 130913 1675 1680 1660 1673 +1 1,787 22,051 +599
Jul14 130913 1666 1674 1657 1668 +1 632 9,889 +559
Sep14 130913 1661 1668 1661 1666 unch 173 6,250 +14
Dec14 130913 1660 1661 1649 1660 unch 347 6,478 +185
Total Volume and Open Interest 31,101 216,957 +148
London Sugar(LCE)
Dec13 130913 492.60 494.10 489.30 492.00 -0.60 4,801 28,809 +2,767
Mar14 130913 486.80 487.90 482.70 485.70 -1.20 1,934 13,799 +208
May14 130913 488.00 488.80 483.70 487.60 -0.60 138 6,480 +80
Aug14 130913 488.30 488.30 483.50 487.00 -0.50 26 3,777 +16
Oct14 130913 488.30 488.30 483.70 487.00 -0.50 12 2,690 +0
Total Volume and Open Interest 11,329 66,902 -1,825
Cotton(ICE)
Oct13 130913 85.79 85.79 85.02 85.21 -0.67 4 91 -1
Dec13 130913 84.75 85.15 84.25 84.46 -0.29 8,620 118,658 -229
Mar14 130913 84.32 84.74 84.00 84.16 -0.27 2,857 38,590 +792
May14 130913 84.00 84.33 83.61 83.72 -0.26 858 5,458 +124
Jul14 130913 83.51 83.80 83.10 83.22 -0.26 375 4,307 -244
Oct14 130913 78.87 78.87 78.87 78.87 -0.41      
Total Volume and Open Interest 12,774 169,786 +490
Lumber(CME)
Sep13 130913 332.0 344.0 330.0 344.0 +14.8 141 241 -89
Nov13 130913 336.5 344.3 333.9 344.0 +9.7 317 4,664 +66
Jan14 130913 346.0 356.0 345.2 355.9 +9.9 91 530 +75
Mar14 130913 356.8 362.0 356.8 361.5 +9.1 10 112 +6
Total Volume and Open Interest 559 5,560 +58
Crude Oil(NYM)
Oct13 130913 108.64 108.74 107.23 108.21 -0.39 238,235 212,812 -14,310
Nov13 130913 107.83 107.95 106.45 107.54 -0.21 109,403 245,180 +10,745
Dec13 130913 106.24 106.34 104.90 105.96 -0.18 70,173 245,936 +8,905
Jan14 130913 104.66 104.66 103.32 104.37 -0.17 20,123 79,513 +2,935
Feb14 130913 103.20 103.21 101.94 102.97 -0.17 14,824 55,095 +3,465
Mar14 130913 101.78 101.78 100.68 101.59 -0.19 15,329 76,566 +821
Apr14 130913 100.10 100.40 99.37 100.33 -0.19 3,709 41,019 +455
May14 130913 99.43 99.43 98.55 99.25 -0.19 3,644 41,580 -110
Jun14 130913 98.23 98.35 97.32 98.25 -0.19 18,933 120,198 +1,152
Jul14 130913 96.97 97.29 96.65 97.25 -0.18 807 41,902 +52
Aug14 130913 96.03 96.37 95.59 96.37 -0.17 1,792 36,248 +567
Sep14 130913 95.08 95.66 94.76 95.64 -0.14 4,938 50,126 -1,707
Oct14 130913 94.95 94.95 94.95 94.95 -0.10 1,728 31,857 +655
Nov14 130913 94.30 94.30 94.30 94.30 -0.06 503 27,467 +7
Dec14 130913 93.68 93.79 92.79 93.70 -0.02 19,321 251,775 -235
Jan15 130913 92.96 92.96 92.96 92.96 +0.01 202 27,621 +23
Total Volume and Open Interest 535,263 1,917,029 +15,386
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130913 108.575 108.700 107.250 108.200 -0.400 5,952 1,969 -87
Nov13 130913 107.825 107.900 106.500 107.550 -0.200 232 656 +36
Dec13 130913 105.975 106.225 105.100 105.950 -0.200 102 603 -61
Jan14 130913 103.825 104.375 103.825 104.375 -0.175 22 380 -2
Feb14 130913 102.375 102.975 102.375 102.975 -0.175 0 243 +0
Mar14 130913 101.600 101.600 101.600 101.600 -0.175 0 9 +0
Apr14 130913 100.325 100.325 100.325 100.325 -0.200 0 3 +0
May14 130913 99.250 99.250 99.250 99.250 -0.200      
Jun14 130913 98.250 98.250 98.250 98.250 -0.200 1 32 -1
Total Volume and Open Interest 6,309 4,008 -115
Heating Oil(NYM)
Oct13 130913 312.17 312.53 308.78 311.37 -0.27 45,899 73,807 -3,749
Nov13 130913 312.08 312.35 308.59 311.17 -0.40 24,421 53,738 +877
Dec13 130913 311.11 311.11 307.69 310.14 -0.57 16,430 45,725 -767
Jan14 130913 308.70 309.67 306.83 309.20 -0.60 8,696 28,078 +116
Feb14 130913 308.56 308.56 305.67 308.06 -0.60 6,098 17,391 +1,242
Mar14 130913 305.60 306.20 303.90 306.06 -0.67 3,345 12,321 +93
Apr14 130913 303.62 303.98 301.92 303.88 -0.73 1,082 12,386 +154
May14 130913 300.03 301.58 299.89 301.52 -0.77 447 3,921 +30
Jun14 130913 297.63 299.24 296.84 299.14 -0.80 1,287 19,153 +108
Jul14 130913 295.99 297.48 295.99 297.48 -0.83 146 1,957 -92
Aug14 130913 294.50 296.15 294.50 296.15 -0.79 147 1,282 +90
Sep14 130913 293.82 295.11 293.82 295.11 -0.77 74 1,035 +17
Oct14 130913 293.00 294.57 293.00 294.57 -0.76 19 873 +4
Nov14 130913 292.75 294.01 292.75 294.01 -0.71 10 733 +0
Total Volume and Open Interest 108,815 288,389 -1,967
Gasoline(NYMEX)
Oct13 130913 276.71 277.98 274.25 276.96 +0.69 57,746 76,127 -6,823
Nov13 130913 275.67 276.74 273.14 275.69 +0.32 43,147 87,571 +5,344
Dec13 130913 274.14 275.15 271.57 273.97 -0.02 20,041 47,919 +406
Jan14 130913 273.65 274.36 270.94 273.19 -0.17 11,918 21,598 -263
Feb14 130913 272.98 273.90 270.99 273.22 -0.22 7,734 13,286 +1,753
Mar14 130913 274.89 274.89 271.82 273.97 -0.31 3,575 12,697 +95
Apr14 130913 289.35 289.38 286.90 288.95 -0.32 1,136 6,691 -105
May14 130913 286.75 287.65 286.29 287.53 -0.40 533 3,431 +30
Jun14 130913 283.84 284.46 281.78 284.06 -0.47 402 3,089 -29
Jul14 130913 279.45 280.16 278.50 280.16 -0.50 179 1,629 -72
Total Volume and Open Interest 146,634 278,286 +393
e-miNY RBOB Gasoline(NYM)
Oct13 130913 277.00 277.00 276.96 277.00 +0.70 1 0 -1
Nov13 130913 275.70 275.70 275.69 275.70 +0.30 0 1 +0
Dec13 130913 274.00 274.00 273.97 274.00 unch      
Jan14 130913 273.20 273.20 273.19 273.20 -0.20      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Oct13 130913 3.628 3.689 3.603 3.677 +0.039 122,382 151,876 -9,377
Nov13 130913 3.711 3.766 3.680 3.755 +0.043 60,231 251,801 +3,454
Dec13 130913 3.864 3.910 3.828 3.902 +0.045 28,258 89,660 +2,426
Jan14 130913 3.940 3.995 3.914 3.989 +0.046 33,652 177,726 +1,846
Feb14 130913 3.926 3.994 3.916 3.991 +0.047 7,314 40,718 +510
Mar14 130913 3.904 3.952 3.878 3.952 +0.047 12,280 100,557 -574
Apr14 130913 3.830 3.872 3.805 3.872 +0.043 13,875 120,273 -310
May14 130913 3.830 3.890 3.826 3.890 +0.044 1,819 31,326 -236
Jun14 130913 3.853 3.918 3.853 3.918 +0.044 268 25,009 +21
Jul14 130913 3.886 3.948 3.880 3.948 +0.044 365 21,771 +79
Aug14 130913 3.908 3.965 3.892 3.965 +0.043 212 19,615 +40
Sep14 130913 3.905 3.965 3.896 3.965 +0.043 438 20,995 +68
Oct14 130913 3.925 3.988 3.922 3.988 +0.043 2,987 77,278 -274
Nov14 130913 4.022 4.060 4.022 4.060 +0.044 973 24,227 +284
Dec14 130913 4.150 4.214 4.150 4.214 +0.044 531 42,588 +347
Jan15 130913 4.237 4.298 4.232 4.297 +0.045 765 42,451 +304
Total Volume and Open Interest 287,326 1,305,839 -756
Brent Crude Oil(ICE)
Oct13 130913 112.87 112.91 111.60 112.78 +0.15 109,319 84,343 -14,667
Nov13 130913 111.80 111.88 110.55 111.70 +0.17 198,497 293,500 +5,870
Dec13 130913 110.60 110.60 109.33 110.36 -0.01 158,731 249,605 +6,654
Jan14 130913 109.52 109.52 108.23 109.27 -0.13 51,153 92,900 +2,424
Feb14 130913 108.60 108.60 107.30 108.33 -0.19 27,549 54,569 +341
Mar14 130913 107.81 107.81 106.52 107.54 -0.21 27,881 64,258 +1,570
Apr14 130913 107.02 107.02 105.82 106.76 -0.23 15,292 53,450 +1,910
May14 130913 106.24 106.24 105.11 105.98 -0.25 11,587 26,094 +599
Jun14 130913 105.46 105.52 104.38 105.23 -0.27 32,460 110,210 +2,337
Jul14 130913 104.56 104.62 104.56 104.62 -0.27 2,642 22,155 +204
Aug14 130913 104.00 104.00 104.00 104.00 -0.25 1,376 29,577 +205
Sep14 130913 103.25 103.33 103.00 103.33 -0.24 2,462 30,839 +149
Oct14 130913 102.73 102.73 102.73 102.73 -0.23 748 24,496 +129
Nov14 130913 102.22 102.22 102.22 102.22 -0.21 783 15,583 +26
Total Volume and Open Interest 672,598 1,518,338 +8,397
Gas Oil(ICE)
Oct13 130913 956.00 956.25 945.25 949.75 -1.75 86,754 200,784 +5,466
Nov13 130913 951.00 952.00 941.25 945.25 -2.50 51,363 96,607 +6,524
Dec13 130913 944.75 945.75 934.50 938.50 -3.25 42,204 102,258 +2,125
Jan14 130913 940.25 940.75 930.00 933.50 -3.50 12,822 44,798 +373
Feb14 130913 933.50 933.50 923.50 927.50 -3.75 7,090 30,293 -264
Mar14 130913 926.25 926.25 916.25 920.25 -3.75 5,487 28,861 -615
Apr14 130913 918.75 919.50 909.25 913.00 -3.75 1,654 16,367 +41
May14 130913 910.00 910.00 902.50 906.00 -4.00 1,528 11,879 +4
Jun14 130913 906.25 907.00 897.00 900.25 -4.00 5,711 44,401 +325
Jul14 130913 900.50 900.50 895.25 896.75 -4.00 757 10,978 +21
Total Volume and Open Interest 244,831 661,490 -2,382
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130913 1.853 1.853 1.764 1.774 -0.074 146 1,154 -29
Nov13 130913 1.681 1.681 1.639 1.645 -0.051 156 1,742 +34
Dec13 130913 1.645 1.645 1.605 1.610 -0.043 146 2,054 +29
Jan14 130913 1.614 1.614 1.578 1.587 -0.036 43 872 -4
Feb14 130913 1.640 1.640 1.604 1.604 -0.036 0 323 +0
Mar14 130913 1.633 1.634 1.623 1.623 -0.036 3 286 +1
Apr14 130913 1.652 1.652 1.646 1.646 -0.036 3 151 +2
Total Volume and Open Interest 497 6,675 +33
WTI Crude Oil(ICE)
Oct13 130913 108.64 108.66 107.24 108.21 -0.39 36,141 57,331 +70
Nov13 130913 107.83 108.01 106.46 107.54 -0.21 19,227 52,834 +1,919
Dec13 130913 106.25 106.36 104.92 105.96 -0.18 20,823 130,385 +2,420
Jan14 130913 103.43 104.50 103.35 104.37 -0.17 5,957 25,789 +207
Feb14 130913 102.70 103.00 102.07 102.97 -0.17 3,970 15,975 +1,898
Mar14 130913 100.74 101.69 100.60 101.59 -0.19 3,625 32,253 +696
Apr14 130913 99.61 100.35 99.60 100.33 -0.19 822 10,816 +95
May14 130913 98.56 99.25 98.52 99.25 -0.19 881 6,266 -219
Jun14 130913 97.52 98.29 97.29 98.25 -0.19 5,197 49,481 -246
Jul14 130913 97.25 97.25 97.25 97.25 -0.18 44 5,837 +1
Aug14 130913 96.37 96.37 96.37 96.37 -0.17 81 5,083 +34
Sep14 130913 95.64 95.64 95.64 95.64 -0.14 359 11,026 +44
Oct14 130913 94.95 94.95 94.95 94.95 -0.10 93 5,734 +39
Nov14 130913 94.30 94.30 94.30 94.30 -0.06 147 10,529 +0
Dec14 130913 93.00 93.74 92.82 93.70 -0.02 4,719 91,900 +213
Jan15 130913 92.96 92.96 92.96 92.96 +0.01 46 7,353 +7
Total Volume and Open Interest 103,952 610,465 +7,587
US Dollar Index(ICE)
Sep13 130913 81.535 81.730 81.415 81.448 -0.042 43,837 38,003 -14,034
Dec13 130913 81.695 81.915 81.565 81.637 -0.038 18,371 29,855 +11,743
Mar14 130913 81.868 81.868 81.868 81.868 -0.037 5 501 +0
Total Volume and Open Interest 62,213 68,360 -2,291
Australian Dollar(CME)
Sep13 130913 92.64 92.70 92.24 92.50 -0.16 101,621 93,540 -20,490
Dec13 130913 92.09 92.16 91.67 91.95 -0.16 44,540 88,764 +19,403
Mar14 130913 91.65 91.65 91.24 91.42 -0.16 8 214 +2
Total Volume and Open Interest 146,169 182,521 -1,085
British Pound(CME)
Sep13 130913 158.07 158.85 157.77 158.79 +0.67 148,589 104,129 -30,679
Dec13 130913 157.95 158.74 157.66 158.69 +0.67 68,904 86,400 +36,656
Mar14 130913 158.59 158.59 157.93 158.59 +0.66 1 593 +1
Total Volume and Open Interest 217,513 191,430 +5,997
Canadian Dollar(CME)
Sep13 130913 96.83 96.87 96.56 96.73 -0.13 78,863 65,717 -23,262
Dec13 130913 96.64 96.66 96.34 96.51 -0.13 39,357 68,044 +21,176
Mar14 130913 96.32 96.42 96.16 96.29 -0.13 483 1,613 +309
Jun14 130913 96.08 96.21 96.08 96.08 -0.13 48 387 +38
Total Volume and Open Interest 118,763 136,259 -1,727
Japanese Yen(CME)
Sep13 130913 100.49 100.81 100.02 100.74 +0.17 173,035 92,478 -41,441
Dec13 130913 100.56 100.86 100.07 100.78 +0.17 89,636 115,685 +52,769
Mar14 130913 100.60 100.86 100.39 100.86 +0.17 11 211 +3
Total Volume and Open Interest 262,682 208,430 +11,331
Swiss Franc(CME)
Sep13 130913 107.49 107.75 107.04 107.63 +0.13 38,978 23,882 -3,220
Dec13 130913 107.55 107.83 107.11 107.70 +0.12 15,414 22,711 +11,062
Mar14 130913 107.80 107.80 107.68 107.80 +0.12 7 11 +6
Total Volume and Open Interest 54,399 46,608 +7,848
EuroFX(CME)
Sep13 130913 133.00 133.22 132.54 133.06 +0.02 225,376 114,130 -55,466
Dec13 130913 133.06 133.27 132.57 133.10 +0.02 104,490 152,243 +64,078
Mar14 130913 132.83 133.15 132.70 133.15 +0.03 19 174 +7
Total Volume and Open Interest 329,886 266,589 +8,620
Mexican Peso(CME)
Sep13 130913 764.75 767.50 761.50 766.75 +2.75 38,319 58,204 -7,049
Oct13 130913 765.00 765.00 762.25 765.00 +2.75      
Total Volume and Open Interest 61,965 145,115 -10
Brazilian Real(CME)
Oct13 130913 437.55 438.70 435.90 436.70 -0.85 79 728 +68
Nov13 130913 434.90 435.55 432.95 433.60 -1.00 8 10,113 +0
Dec13 130913 431.60 432.80 430.30 430.90 -0.95 200 4,162 -147
Jan14 130913 428.15 429.05 428.15 428.15 -0.90      
Total Volume and Open Interest 287 21,598 -79
30-Year T-Bonds(CBOT)
Sep13 130913 130~290 131~210 130~220 131~100 +0~050 2,866 14,724 -1,464
Dec13 130913 129~180 130~050 129~020 129~260 +0~050 363,064 615,215 +132
Mar14 130913 128~250 128~250 128~200 128~250 +0~050 0 16 +0
Total Volume and Open Interest 365,930 629,955 -1,332
10-Year T-Notes(CBOT)
Sep13 130913 124~160 124~260 124~050 124~215 +0~035 35,930 48,987 -13,304
Dec13 130913 123~120 123~220 122~300 123~175 +0~040 1,271,479 2,063,422 +11,420
Mar14 130913 122~280 123~035 122~260 123~020 -0~015 0 21 +0
Total Volume and Open Interest 1,307,409 2,112,430 -1,884
5-Year T-Notes(CBOT)
Sep13 130913 119~272 120~046 119~266 120~030 +0~002 21,165 45,061 -3,044
Dec13 130913 119~044 119~096 118~280 119~064 unch 818,351 1,652,048 +62,833
Mar14 130913 119~064 119~064 119~064 119~064 unch      
Total Volume and Open Interest 839,516 1,697,109 +59,789
2 Year T-Notes(CBOT)
Sep13 130913 109~304 110~000 109~302 109~312 -0~002 6,245 44,206 -1,197
Dec13 130913 109~232 109~244 109~216 109~240 +0~002 170,540 847,122 +30,558
Mar14 130913 109~234 109~234 109~232 109~234 +0~002      
Total Volume and Open Interest 176,785 891,328 +29,361
Eurodollars(CME)
Sep13 130913 99.745 99.747 99.743 99.745 unch 75,595 668,558 -2,735
Dec13 130913 99.700 99.710 99.700 99.705 unch 99,011 836,923 +3,663
Mar14 130913 99.640 99.645 99.635 99.640 unch 110,644 798,256 +5,142
Jun14 130913 99.555 99.570 99.540 99.555 unch 134,438 877,667 +3,148
Sep14 130913 99.430 99.445 99.410 99.430 unch 154,541 752,880 -1,963
Dec14 130913 99.270 99.290 99.235 99.270 unch 213,809 848,653 +14,313
Mar15 130913 99.070 99.090 99.020 99.065 -0.005 168,061 568,541 +14,010
Jun15 130913 98.835 98.860 98.780 98.835 -0.005 181,418 756,628 -10,070
Sep15 130913 98.575 98.600 98.510 98.570 -0.010 143,027 569,319 +3,275
Dec15 130913 98.295 98.320 98.220 98.285 -0.015 171,081 675,784 +2,333
Mar16 130913 97.990 98.015 97.915 97.980 -0.020 104,321 412,613 -2,320
Jun16 130913 97.695 97.725 97.620 97.690 -0.020 98,975 311,830 -8,692
Sep16 130913 97.425 97.450 97.345 97.415 -0.020 92,117 279,588 +9,569
Dec16 130913 97.165 97.195 97.085 97.160 -0.020 85,870 277,874 +5,668
Mar17 130913 96.945 96.975 96.865 96.940 -0.020 40,341 227,455 +434
Jun17 130913 96.720 96.760 96.650 96.720 -0.015 38,542 160,839 -1,945
Sep17 130913 96.520 96.560 96.455 96.525 -0.010 31,281 174,686 -942
Dec17 130913 96.315 96.365 96.255 96.330 unch 35,311 137,990 +2,574
Total Volume and Open Interest 2,015,564 9,617,937 +37,410
Ultra T-Bond(CBOT)
Sep13 130913 139~06 140~03 139~06 139~15 +0~01 3,822 10,947 -2,843
Dec13 130913 137~25 138~20 137~05 137~31 +0~01 93,115 388,327 -2,662
Mar14 130913 137~31 137~31 137~30 137~31 +0~01      
Total Volume and Open Interest 96,937 399,274 -5,505
30 Day Federal Funds(CBOT)
Sep13 130913 99.918 99.920 99.918 99.918 unch 983 38,381 +262
Oct13 130913 99.910 99.915 99.910 99.910 unch 1,756 22,812 +727
Nov13 130913 99.905 99.905 99.900 99.900 unch 2,764 20,885 +1,887
Dec13 130913 99.895 99.900 99.895 99.895 unch 1,397 24,831 +1,043
Jan14 130913 99.890 99.890 99.885 99.890 unch 442 21,605 -223
Feb14 130913 99.875 99.880 99.875 99.875 unch 66 19,954 -12
Total Volume and Open Interest 19,703 287,486 +4,835
3-Mth Euro-Yen(CME)
Sep13 130913 99.772 99.772 99.772 99.772 -0.003 0 4 +0
Dec13 130913 99.775 99.775 99.775 99.775 unch      
Mar14 130913 99.760 99.760 99.760 99.760 unch      
Jun14 130913 99.760 99.760 99.760 99.760 unch      
Sep14 130913 99.765 99.765 99.765 99.765 unch      
Dec14 130913 99.760 99.760 99.760 99.760 unch      
Mar15 130913 99.640 99.640 99.640 99.640 unch      
Jun15 130913 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130913 99.360 99.360 99.360 99.360 unch      
Dec15 130913 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 5 +0
3-Mth Euro-Yen(SGX)
Dec13 130913 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130913 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130913 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130913 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130913 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130913 99.64 99.64 99.64 99.64 unch      
Jun15 130913 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130913 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 709 +0
Japanese Gov't Bonds(SGX)
Dec13 130913 143.61 143.64 143.53 143.62 +0.24 1,571 15,552 -91
Mar14 130913 143.05 143.05 143.05 143.05 +0.24      
Jun14 130913 142.48 142.48 142.48 142.48 +0.24      
Total Volume and Open Interest 1,571 15,552 -91
Euro-Bund(EUREX)
Dec13 130913 137.29 138.16 137.17 137.99 +0.21 631,147 913,738 +17,749
Mar14 130913 137.40 137.90 137.40 137.76 +0.20 2 2 +2
Jun14 130913 137.76 137.76 137.76 137.76 +0.20      
Total Volume and Open Interest 631,149 913,740 +17,751
Euro-Bobl(EUREX)
Dec13 130913 122.99 123.33 122.89 123.23 +0.05 352,912 862,495 +2,970
Mar14 130913 123.32 123.51 123.32 123.50 +0.05 935 3,507 +918
Jun14 130913 123.50 123.50 123.50 123.50 +0.05      
Total Volume and Open Interest 353,847 866,002 +3,888
3-Mth Euribor(EUREX)
Sep13 130913 99.775 99.780 99.775 99.780 +0.005 4 8,824 +0
Dec13 130913 99.730 99.735 99.730 99.735 +0.005 0 2,484 +0
Mar14 130913 99.655 99.665 99.655 99.665 unch 0 1,665 +0
Total Volume and Open Interest 118 34,452 +54
Long Gilt(LIFFE)
Sep13 130913 108~25 109~10 108~25 109~08 +0~08 2,008 17,422 -595
Dec13 130913 107~21 108~15 107~13 108~10 +0~09 157,738 350,264 -3,986
Total Volume and Open Interest 159,746 367,686 -4,581
3-Mth Short Sterling(LIFFE)
Sep13 130913 99.48 99.49 99.48 99.49 unch 15,195 259,384 -7,357
Dec13 130913 99.46 99.46 99.45 99.46 unch 29,096 338,218 -410
Mar14 130913 99.39 99.40 99.38 99.39 unch 48,443 345,840 -2,330
Jun14 130913 99.29 99.30 99.28 99.30 unch 70,623 335,042 -10,643
Sep14 130913 99.17 99.20 99.16 99.19 unch 68,611 346,396 +1,531
Dec14 130913 99.04 99.09 99.02 99.07 +0.00 90,894 367,429 -1,977
Total Volume and Open Interest 606,151 3,078,115 -6,190
3-Mth Euribor(LIFFE)
Sep13 130913 99.780 99.780 99.775 99.780 +0.005 177,570 425,337 -11,072
Dec13 130913 99.730 99.735 99.720 99.735 +0.005 93,420 593,523 +11,341
Mar14 130913 99.660 99.670 99.650 99.665 unch 110,448 444,908 -8,509
Total Volume and Open Interest 1,206,648 4,006,555 +28,752
3-Mth Aus T-Bills(SFE)
Sep13 130911 97.39 97.41 97.38 97.41 +0.02 20,115 53,238 -16,215
Dec13 130913 97.45 97.46 97.42 97.45 -0.01 40,967 203,339 +1,792
Mar14 130913 97.47 97.48 97.43 97.46 -0.02 34,904 198,395 -18,644
Jun14 130913 97.41 97.41 97.35 97.38 -0.04 31,691 147,909 +6,042
Sep14 130913 97.25 97.26 97.19 97.22 -0.03 22,086 97,237 +2,484
Dec14 130913 97.02 97.03 96.96 96.99 -0.04 12,737 81,493 +712
Mar15 130913 96.77 96.79 96.70 96.74 -0.04 6,776 49,872 -796
Jun15 130913 96.52 96.53 96.45 96.48 -0.05 5,534 23,914 +524
Sep15 130913 96.27 96.29 96.22 96.25 -0.05 2,936 6,211 +1,680
Dec15 130913 96.05 96.05 96.00 96.02 -0.06 293 1,580 -136
Total Volume and Open Interest 157,986 811,086 -32,404
10-Year Aus T-Bonds(SFE)
Sep13 130913 95.96 95.98 95.87 95.91 -0.06 353,021 443,902 -28,749
Dec13 130913 95.88 95.92 95.80 95.84 -0.05 316,943 326,781 +223,767
Total Volume and Open Interest 669,964 770,683 +195,018
3-Year Aus T-Bonds(SFE)
Sep13 130913 97.07 97.08 96.99 97.03 -0.04 453,607 395,274 -149,160
Dec13 130913 96.93 96.94 96.84 96.88 -0.06 352,843 364,554 +195,635
Total Volume and Open Interest 806,450 759,828 +46,475
Gold(CMX)
Oct13 130913 1321.7 1330.0 1304.6 1308.4 -21.9 4,955 21,664 -787
Dec13 130913 1322.7 1330.8 1304.6 1308.6 -22.0 100,134 224,352 -1,712
Feb14 130913 1324.5 1331.2 1306.9 1309.5 -22.0 1,932 36,076 +394
Apr14 130913 1321.8 1331.9 1310.0 1310.4 -22.0 218 19,672 -19
Jun14 130913 1330.2 1330.9 1311.3 1311.3 -22.0 176 18,143 +45
Aug14 130913 1327.2 1327.2 1312.5 1312.5 -22.0 108 7,642 +50
Oct14 130913 1313.8 1313.8 1313.8 1313.8 -22.0 307 2,486 +182
Dec14 130913 1320.0 1320.0 1313.7 1315.1 -22.1 289 15,171 +18
Feb15 130913 1316.9 1316.9 1316.9 1316.9 -22.1 5 1,550 +5
Apr15 130913 1318.6 1318.6 1318.6 1318.6 -22.2 0 30 +0
Jun15 130913 1322.3 1322.3 1320.6 1320.6 -22.2 145 9,099 -35
Total Volume and Open Interest 108,628 382,364 -1,800
Silver(CMX)
Sep13 130913 2209.5 2217.0 2146.5 2167.0 -42.9 182 378 -2
Dec13 130913 2188.0 2228.5 2142.0 2172.0 -42.9 32,382 77,247 -1,011
Mar14 130913 2195.0 2232.0 2147.5 2176.8 -42.9 1,287 9,970 +209
May14 130913 2157.5 2232.0 2157.5 2179.4 -42.9 467 4,082 +114
Jul14 130913 2185.0 2185.0 2181.8 2181.8 -42.9 93 3,125 +31
Sep14 130913 2190.0 2190.0 2184.2 2184.2 -42.9 645 1,970 +100
Dec14 130913 2193.0 2211.5 2188.4 2188.4 -43.0 701 6,059 -99
Total Volume and Open Interest 37,293 111,834 -442
Platinum(NYMEX)
Oct13 130913 1439.7 1454.8 1426.0 1444.5 +1.8 11,444 47,150 -3,547
Jan14 130913 1441.7 1458.2 1429.8 1447.9 +1.8 3,374 14,918 +2,609
Apr14 130913 1450.0 1450.2 1450.0 1450.2 +1.7 6 212 +6
Jul14 130913 1435.0 1450.7 1435.0 1450.7 +1.7 0 7 +0
Total Volume and Open Interest 14,826 62,291 -932
Palladium(NYMEX)
Sep13 130913 688.65 699.25 688.65 697.50 +6.30 7 51 -5
Dec13 130913 690.05 703.00 687.40 699.10 +6.30 3,640 32,856 -52
Mar14 130913 700.60 700.60 700.40 700.40 +6.30 32 1,486 +24
Total Volume and Open Interest 3,679 34,481 -33
Copper(CMX)
Sep13 130913 320.10 323.00 319.50 320.70 -0.55 828 2,657 -378
Dec13 130913 320.00 322.70 319.05 320.35 -0.65 29,479 105,632 +212
Mar14 130913 323.50 323.55 320.40 321.50 -0.70 2,444 25,186 +742
May14 130913 322.55 322.55 321.50 322.30 -0.65 381 2,698 +22
Jul14 130913 323.15 323.15 323.10 323.15 -0.65 21 1,617 +0
Total Volume and Open Interest 33,911 149,671 +469
DJIA Index(CBOT)
Sep13 130913 15372 15382 15351 15382 +69 580 13,594 -9
Dec13 130913 15250 15318 15247 15311 +65 27 75 +14
Mar14 130913 15241 15241 15176 15241 +65      
Jun14 130913 15172 15172 15107 15172 +65      
Total Volume and Open Interest 607 13,669 +5
E-mini DJIA Index(CBOT)
Sep13 130913 15316 15397 15282 15382 +69 124,986 96,343 +3,981
Dec13 130913 15250 15327 15212 15311 +65 7,204 17,051 +3,310
Mar14 130913 15241 15241 15241 15241 +65 34 48 +30
Jun14 130913 15172 15172 15172 15172 +65 0 3 +0
Total Volume and Open Interest 132,224 113,445 +7,321
S & P 500(CME)
Sep13 130913 1686.00 1688.70 1682.80 1688.60 +3.70 23,859 182,630 -1,831
Dec13 130913 1678.20 1683.40 1674.10 1682.00 +3.70 18,920 30,447 +13,883
Mar14 130913 1675.50 1675.50 1669.80 1675.50 +3.70 50 71 +42
Jun14 130913 1669.20 1669.20 1663.50 1669.20 +3.70 0 2 +0
Total Volume and Open Interest 42,829 213,150 +12,094
S & P 500 E-Mini(Globex)
Sep13 130913 1684.75 1690.50 1680.50 1688.50 +3.50 1,843,965 2,556,802 -179,117
Dec13 130913 1678.25 1683.75 1674.00 1682.00 +3.75 311,912 530,657 +224,732
Total Volume and Open Interest 2,156,372 3,090,859 +46,003
NASDAQ 100(CME)
Sep13 130913 3180.00 3182.00 3163.00 3177.80 +1.80 720 10,790 -359
Dec13 130913 3171.50 3176.50 3156.00 3171.50 +2.00 528 803 +372
Mar14 130913 3165.00 3165.00 3163.00 3165.00 +2.00      
Total Volume and Open Interest 1,248 11,593 +13
NASDAQ 100 E-Mini(Globex)
Sep13 130913 3177.30 3182.50 3161.80 3177.80 +1.80 220,768 332,868 -11,532
Dec13 130913 3171.80 3176.30 3155.30 3171.50 +2.00 30,830 39,608 +24,221
Total Volume and Open Interest 251,600 372,598 +12,689
S & P Midcap 400(CME)
Sep13 130913 1229.30 1229.30 1229.10 1229.30 +0.20 17 1,508 -5
Dec13 130913 1227.50 1228.00 1221.00 1226.30 +0.20 11 9 +9
Mar14 130913 1224.30 1224.30 1224.10 1224.30 +0.20      
Total Volume and Open Interest 28 1,517 +4
Volatility Index(CBOE)
Sep13 130913 14.80 15.13 14.62 14.80 unch 53,750 105,813 -5,284
Oct13 130913 15.85 16.00 15.55 15.80 unch 50,537 132,884 +12,108
Nov13 130913 16.70 16.85 16.43 16.65 -0.05 19,698 52,420 +2,641
Dec13 130913 17.15 17.29 16.85 17.10 -0.05 13,053 44,684 +1,463
Total Volume and Open Interest 151,668 397,923 +12,920
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130913 14360 14485 14265 14475 +100 18,865 53,763 +8,303
Mar14 130913 14445 14575 14440 14575 +135 0 3 +0
Total Volume and Open Interest 45,116 83,758 +7,178
Nikkei 225(SGX)
Dec13 130913 14280 14380 14100 14360 +75 127,116 168,418 +60,426
Mar14 130913 14275 14350 14235 14350 +85 20 57 +20
Jun14 130913 14265 14265 14265 14265 +80 0 2,066 +0
Total Volume and Open Interest 344,841 371,879 +21,780
CAC 40(EURONEXT)
Sep13 130913 4103.0 4122.0 4095.0 4115.5 +9.5 126,139 325,342 -11,696
Oct13 130913 4095.0 4116.0 4091.0 4110.5 +9.5 30,762 44,210 -15
Nov13 130913 4103.5 4103.5 4103.5 4103.5 +9.5      
Total Volume and Open Interest 163,714 375,706 -7,445
Hang Seng Index(HKFE)
Sep13 130913 22933 22992 22822 22933 -48 59,623 99,294 -1,103
Oct13 130913 22970 22970 22803 22914 -47 2,224 4,034 +1,467
Total Volume and Open Interest 62,172 113,922 +460
DAX(EUREX)
Sep13 130913 8477.0 8521.5 8463.5 8513.0 +23.0 93,955 140,286 -7,607
Dec13 130913 8481.5 8526.0 8463.5 8520.0 +23.0 13,894 13,398 +4,133
Mar14 130913 8479.0 8534.0 8479.0 8530.5 +22.5 378 800 +37
Total Volume and Open Interest 108,227 154,484 -3,437
FT-SE 100(EURONEXT)
Sep13 130913 6590.00 6600.00 6561.50 6584.00 -3.00 86,873 605,402 -3,027
Dec13 130913 6550.00 6571.00 6534.50 6556.50 -3.00 13,174 53,488 +12,446
Mar14 130913 6507.00 6507.00 6507.00 6507.00 -3.00 0 184 +5
Total Volume and Open Interest 100,047 659,074 +9,424
SPI 200(SFE)
Sep13 130913 5239.0 5248.0 5209.0 5228.0 -11.0 32,264 260,447 +1,426
Dec13 130913 5244.0 5251.0 5216.0 5231.0 -12.0 9,553 15,401 +6,005
Mar14 130913 5197.0 5197.0 5197.0 5197.0 -10.0 190 3,559 -99
Total Volume and Open Interest 42,401 281,514 +7,641
FTSE MIB(ISE)
Sep13 130913 17465.00 17575.00 17420.00 17559.00 +39.00 20,383 43,188 +1,908
Dec13 130913 17395.00 17475.00 17340.00 17467.00 +39.00 993 1,872 +694
Mar14 130913 17482.00 17482.00 17482.00 17482.00 +39.00 0 7 +0
Total Volume and Open Interest 21,376 45,067 +2,602
KOSPI 200(KFE)
Dec13 130913 263.50 265.10 262.60 263.10 -0.80 80,609 104,714 +27,232
Mar14 130913 263.15 264.40 262.20 262.60 -0.55 14 818 +24
Jun14 130913 266.35 266.35 266.35 266.35 +1.65 0 240 +0
Total Volume and Open Interest 378,485 105,772 -41,067
GSCI(CME)
Sep13 130913 652.30 652.60 650.00 652.50 -2.85 1,560 3,600 -1,486
Oct13 130913 650.00 650.40 647.65 650.40 -2.85 1,659 6,258 +1,508
Nov13 130913 646.40 649.05 644.00 646.40 -2.60 0 38 +0
Total Volume and Open Interest 3,219 9,896 +22
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!!!