Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130918 1341.50 1349.75 1335.00 1347.75 +5.25 122,652 347,484 -6,498
Jan14 130918 1342.50 1351.75 1335.75 1350.25 +7.25 24,209 85,752 +1,152
Mar14 130918 1323.75 1334.75 1319.25 1332.50 +7.50 11,194 58,218 +51
May14 130918 1296.50 1310.50 1293.25 1307.75 +8.75 11,327 67,604 -1,182
Jul14 130918 1288.75 1303.25 1285.75 1299.25 +7.75 5,571 31,904 -51
Aug14 130918 1277.00 1277.00 1270.00 1275.50 +5.50 203 698 +41
Sep14 130918 1229.50 1229.50 1222.00 1226.75 +4.75 210 346 +65
Nov14 130918 1178.00 1189.50 1178.00 1189.25 +7.50 3,370 21,027 +1,085
Jan15 130918 1193.25 1193.25 1185.75 1193.25 +7.50 1 98 +0
Mar15 130918 1189.75 1189.75 1182.25 1189.75 +7.50 2 13 +1
May15 130918 1183.25 1183.25 1175.75 1183.25 +7.50 0 12 +0
Jul15 130918 1185.50 1185.50 1177.50 1185.50 +8.00 2 37 +0
Aug15 130918 1183.00 1183.00 1175.50 1183.00 +7.50 2 1 +0
Sep15 130918 1171.00 1171.00 1164.00 1171.00 +7.00 2 2 +0
Total Volume and Open Interest 178,758 613,690 -5,337
Soybean Meal(CBOT)
Oct13 130918 428.40 430.40 425.00 427.00 -1.80 10,939 31,159 -1,257
Dec13 130918 426.30 428.50 422.80 425.80 -0.80 40,985 157,018 -1,955
Jan14 130918 423.80 426.80 421.20 424.50 +0.20 4,043 25,540 -40
Mar14 130918 416.50 420.50 415.50 417.70 +0.50 3,189 26,015 -210
May14 130918 403.80 408.90 402.50 405.80 +1.10 2,023 16,594 +170
Jul14 130918 399.00 404.10 397.80 400.50 +0.80 1,098 8,945 +276
Aug14 130918 394.20 395.70 391.40 391.80 +0.40 125 1,067 +26
Sep14 130918 379.60 381.50 377.20 378.10 +0.90 94 1,104 +47
Oct14 130918 358.40 359.00 357.10 358.80 +1.00 541 755 +195
Dec14 130918 354.40 356.00 353.70 355.40 +1.00 784 2,470 -65
Total Volume and Open Interest 63,821 270,765 -2,813
Soybean Oil(CBOT)
Oct13 130918 42.01 42.50 41.82 42.47 +0.47 13,057 33,027 -1,465
Dec13 130918 42.24 42.75 41.21 42.71 +0.47 43,990 158,423 -751
Jan14 130918 42.46 42.98 42.27 42.95 +0.49 5,387 36,375 +5
Mar14 130918 42.76 43.29 42.59 43.27 +0.50 4,154 23,026 -329
May14 130918 43.05 43.59 42.88 43.57 +0.49 2,496 14,282 +96
Jul14 130918 43.22 43.85 43.15 43.83 +0.47 1,733 11,648 +60
Aug14 130918 43.34 43.90 43.34 43.90 +0.47 261 2,018 +8
Sep14 130918 43.30 43.91 43.30 43.91 +0.50 275 1,969 +26
Oct14 130918 43.06 43.52 43.03 43.52 +0.48 800 1,172 +155
Dec14 130918 43.03 43.52 42.87 43.50 +0.48 1,265 4,485 +419
Total Volume and Open Interest 73,446 287,916 -1,749
Canola(WCE)
Nov13 130918 487.9 494.8 487.8 492.7 +3.3 17,915 116,505 +417
Jan14 130918 496.4 502.3 496.4 501.2 +3.1 4,678 40,761 +1,230
Mar14 130918 504.5 508.8 503.6 508.2 +2.5 2,256 20,396 +147
May14 130918 509.9 514.7 509.9 514.4 +2.5 212 3,633 +11
Jul14 130918 515.2 519.6 515.2 519.5 +2.4 93 1,704 +62
Total Volume and Open Interest 25,204 183,718 +1,917
Corn(CBOT)
Dec13 130918 454.00 457.00 452.00 456.25 +2.25 96,537 714,609 +2,397
Mar14 130918 466.50 469.50 464.50 468.75 +2.25 14,277 176,249 +3,545
May14 130918 474.75 477.75 472.50 477.00 +2.25 4,145 44,620 +618
Jul14 130918 481.50 484.25 479.25 483.75 +2.25 4,893 58,600 +510
Sep14 130918 486.25 488.75 485.00 488.50 +2.25 881 11,372 +84
Dec14 130918 492.75 496.00 491.50 495.25 +2.50 4,111 90,615 +232
Mar15 130918 502.50 504.75 502.00 504.75 +2.25 24 2,587 +4
May15 130918 510.25 510.25 507.50 510.25 +2.75 24 200 +4
Jul15 130918 513.75 513.75 510.75 513.75 +3.00 43 933 +6
Sep15 130918 501.50 502.75 501.50 502.75 +1.25 0 153 +0
Total Volume and Open Interest 125,185 1,105,961 +7,359
Wheat(CBOT)
Dec13 130918 642.25 648.00 642.00 646.50 +3.50 39,528 249,672 -2,281
Mar14 130918 653.00 658.50 652.25 657.50 +4.00 7,415 49,798 +74
May14 130918 658.25 664.50 658.00 662.75 +4.25 2,907 16,553 +306
Jul14 130918 656.00 659.75 654.00 658.25 +3.50 1,916 29,113 +2
Sep14 130918 659.25 663.75 659.00 662.75 +3.75 349 1,858 +58
Dec14 130918 667.50 672.50 667.00 670.75 +3.75 908 7,654 +196
Total Volume and Open Interest 53,114 356,083 -1,599
Wheat(KCBT)
Dec13 130918 689.75 695.00 689.25 692.50 +2.25 6,968 99,542 -374
Mar14 130918 696.25 700.75 695.50 698.50 +2.00 1,492 24,588 -384
May14 130918 698.50 703.25 698.00 701.00 +1.75 720 6,544 +46
Jul14 130918 688.00 693.50 687.75 691.00 +3.25 939 16,493 -96
Sep14 130918 699.25 701.00 697.50 700.75 +3.25 39 771 +0
Dec14 130918 711.75 712.75 709.50 712.75 +2.75 189 511 +142
Total Volume and Open Interest 10,349 148,486 -667
Wheat(MGE)
Sep13 130913 707.75 707.75 705.25 705.25 -0.25 4 0 -3
Dec13 130918 699.50 703.25 698.25 700.25 +0.75 4,504 26,412 -181
Mar14 130918 712.75 715.50 711.00 712.50 +0.25 1,097 7,310 -169
May14 130918 722.25 723.00 720.00 722.50 +2.00 150 2,763 -8
Jul14 130918 728.50 729.50 725.50 728.00 +0.25 170 1,432 +25
Total Volume and Open Interest 6,085 40,440 -275
Oats(CBOT)
Dec13 130918 307.50 309.25 303.00 303.75 -3.00 652 7,850 -124
Mar14 130918 307.00 308.75 306.00 306.25 -1.25 158 1,852 +104
May14 130918 308.00 311.00 307.50 307.50 unch 7 31 +2
Jul14 130918 300.75 300.75 300.75 300.75 unch 2 3 +0
Total Volume and Open Interest 822 9,737 -19
Rough Rice(CBOT)
Sep13 130913 16.10 16.15 15.60 16.15 +0.54 31 557 -31
Nov13 130918 15.52 15.62 15.41 15.61 +0.08 390 8,383 -37
Jan14 130918 15.76 15.78 15.60 15.77 +0.07 85 705 +5
Mar14 130918 15.92 16.00 15.92 16.00 +0.07 3 29 +3
Total Volume and Open Interest 478 9,119 -29
Live Cattle(CME)
Oct13 130918 124.950 126.050 124.650 125.285 +0.105 16,612 63,701 -5,156
Dec13 130918 128.400 129.750 128.100 128.950 +0.300 14,237 128,594 +4,187
Feb14 130918 130.000 131.485 129.785 130.735 +0.250 3,965 50,859 +516
Apr14 130918 131.050 132.485 130.900 131.785 +0.185 4,107 33,820 +1,386
Jun14 130918 125.680 127.035 125.430 126.300 +0.150 1,120 12,574 +446
Aug14 130918 124.800 126.250 124.700 125.700 +0.450 53 1,587 +17
Total Volume and Open Interest 40,141 291,612 +1,426
Feeder Cattle(CME)
Sep13 130918 156.800 157.150 155.935 157.150 +0.550 446 3,188 -229
Oct13 130918 157.900 158.700 156.935 158.300 +0.420 1,502 8,969 +51
Nov13 130918 158.700 159.550 157.785 159.000 +0.400 761 8,069 +83
Jan14 130918 158.450 159.380 157.950 158.935 +0.435 534 4,810 +83
Mar14 130918 158.200 159.350 158.000 159.185 +0.385 248 2,514 +69
Apr14 130918 158.050 159.575 158.050 159.200 +0.100 63 756 +29
May14 130918 158.800 159.700 158.600 159.285 +0.235 55 1,223 +25
Total Volume and Open Interest 3,619 29,649 +121
Lean Hogs(CME)
Oct13 130918 91.150 91.785 90.080 91.730 +0.750 23,089 69,417 -2,702
Dec13 130918 87.535 88.080 86.850 87.950 +0.415 21,950 141,036 +2,989
Feb14 130918 88.680 89.135 88.150 89.100 +0.500 7,550 60,436 -407
Apr14 130918 87.250 88.300 87.135 88.300 +0.650 2,934 33,372 +639
May14 130918 90.850 91.600 90.850 91.600 +0.400 33 1,976 +7
Jun14 130918 92.700 93.330 92.250 93.250 +0.550 1,482 19,140 +429
Jul14 130918 90.500 91.400 90.500 91.350 +0.500 636 5,602 +323
Aug14 130918 89.150 90.000 89.150 89.850 +0.550 139 2,285 +109
Total Volume and Open Interest 57,828 333,550 +1,396
Class III Milk(CME)
Sep13 130918 18.15 18.17 18.12 18.15 +0.01 100 4,056 -35
Oct13 130918 17.66 17.90 17.55 17.88 +0.22 514 4,489 +75
Nov13 130918 17.49 17.68 17.45 17.65 +0.20 202 3,653 +50
Dec13 130918 16.86 17.05 16.86 16.98 +0.10 133 3,033 -11
Jan14 130918 16.58 16.66 16.55 16.60 +0.05 59 1,434 +16
Total Volume and Open Interest 1,114 23,512 +136
Cocoa(ICE)
Dec13 130918 2616 2630 2606 2623 +9 13,514 106,802 +1,997
Mar14 130918 2624 2635 2611 2627 +8 4,983 51,377 +693
May14 130918 2612 2632 2612 2627 +9 530 24,260 -794
Jul14 130918 2622 2630 2615 2625 +7 141 7,514 +29
Sep14 130918 2627 2628 2617 2622 +7 226 6,722 -38
Dec14 130918 2625 2625 2607 2619 +5 863 4,623 +561
Mar15 130918 2626 2627 2620 2620 +3 100 2,001 +74
Total Volume and Open Interest 20,357 203,904 +2,522
Coffee "C"(ICE)
Sep13 130918 111.80 111.80 111.30 111.30 +0.25 4 25 +1
Dec13 130918 114.95 115.95 113.95 114.90 -0.05 8,323 102,019 -193
Mar14 130918 117.85 118.95 117.05 117.95 -0.05 1,336 27,338 -150
May14 130918 119.95 121.00 119.20 120.00 +0.05 782 10,917 +323
Jul14 130918 122.40 122.90 121.25 122.00 unch 83 6,260 +4
Sep14 130918 124.35 124.95 123.25 123.95 -0.05 36 2,612 +2
Total Volume and Open Interest 10,641 153,737 +5
Orange Juice(ICE)
Nov13 130918 127.40 129.60 125.65 126.70 -0.85 1,404 13,722 +43
Jan14 130918 127.95 130.30 126.80 127.65 -0.80 98 1,847 +34
Mar14 130918 129.00 131.50 128.40 129.25 -0.35 8 1,382 -1
May14 130918 130.30 131.60 129.70 130.55 +0.60 0 169 +0
Jul14 130918 130.65 130.65 130.65 130.65 +0.60 0 20 +0
Sep14 130918 130.65 130.65 130.65 130.65 +0.60      
Total Volume and Open Interest 1,510 17,140 +76
Sugar #11(ICE)
Oct13 130918 16.80 16.93 16.74 16.89 +0.10 90,026 175,283 -39,096
Mar14 130918 17.45 17.51 17.35 17.48 +0.08 70,006 422,922 +15,693
May14 130918 17.39 17.44 17.29 17.41 +0.08 15,726 79,126 +2,380
Jul14 130918 17.35 17.35 17.23 17.34 +0.08 10,214 97,851 +376
Oct14 130918 17.52 17.61 17.49 17.59 +0.07 3,107 46,870 +768
Mar15 130918 18.07 18.16 18.07 18.15 +0.08 707 19,211 -97
May15 130918 18.15 18.15 18.11 18.13 +0.07 341 4,230 +59
Jul15 130918 18.13 18.13 18.10 18.12 +0.07 318 4,250 +139
Total Volume and Open Interest 190,654 860,435 -19,711
London Cocoa(LCE)
Dec13 130918 1703 1717 1702 1712 +7 5,473 75,835 -888
Mar14 130918 1682 1693 1677 1686 +4 3,199 84,120 -738
May14 130918 1676 1686 1670 1677 +1 1,087 22,750 +157
Jul14 130918 1673 1678 1665 1672 +1 141 11,539 +1,254
Sep14 130918 1670 1673 1669 1671 +1 2 6,380 -3
Dec14 130918 1664 1664 1662 1664 unch 3 6,739 +0
Mar15 130918 1662 1662 1658 1658 -2 5 3,216 +61
Total Volume and Open Interest 9,910 210,779 -157
London Sugar(LCE)
Dec13 130918 480.20 482.60 478.50 481.10 +0.90 3,293 29,097 -20
Mar14 130918 477.40 480.50 476.50 478.90 +1.30 1,398 14,057 +142
May14 130918 479.70 483.10 479.30 482.00 +1.50 216 6,487 -6
Aug14 130918 479.20 482.90 479.10 482.00 +1.60 234 3,850 +7
Oct14 130918 479.80 483.30 479.80 482.60 +1.50 75 2,684 +48
Total Volume and Open Interest 5,257 56,937 +196
Cotton(ICE)
Oct13 130918 84.64 85.73 84.64 85.73 +0.96 10 93 -3
Dec13 130918 84.44 85.59 84.11 85.54 +1.10 9,925 117,943 -817
Mar14 130918 84.04 85.18 83.91 85.14 +0.99 4,221 43,435 +1,722
May14 130918 83.83 84.88 83.81 84.88 +0.89 275 5,594 +41
Jul14 130918 83.45 84.43 83.45 84.43 +0.75 720 4,455 +33
Oct14 130918 80.23 80.23 80.23 80.23 +0.42      
Total Volume and Open Interest 15,284 174,373 +948
Lumber(CME)
Nov13 130918 343.0 350.8 339.8 348.1 +6.3 904 4,692 -44
Jan14 130918 352.9 360.0 350.0 359.1 +7.1 231 820 +30
Mar14 130918 360.0 364.0 354.0 364.0 +9.0 34 162 +9
May14 130918 365.0 365.0 356.0 365.0 +7.0 1 11 +1
Total Volume and Open Interest 1,170 5,688 -4
Crude Oil(NYM)
Oct13 130918 105.53 108.49 105.32 108.07 +2.65 282,888 140,021 -32,939
Nov13 130918 104.77 107.70 104.54 107.28 +2.46 162,033 289,372 +14,486
Dec13 130918 103.34 106.24 103.09 105.88 +2.42 91,262 258,811 +3,486
Jan14 130918 101.76 104.67 101.59 104.43 +2.44 26,165 84,212 +212
Feb14 130918 100.30 103.28 100.30 103.06 +2.39 17,249 58,301 +452
Mar14 130918 99.01 101.98 99.01 101.72 +2.32 19,935 83,136 +3,287
Apr14 130918 98.28 100.67 98.28 100.54 +2.25 8,929 41,916 +109
May14 130918 96.91 99.55 96.91 99.55 +2.17 5,091 41,107 -545
Jun14 130918 96.30 98.81 96.08 98.63 +2.07 19,155 120,413 +1,868
Jul14 130918 95.25 97.69 95.25 97.69 +1.97 1,163 42,149 +315
Aug14 130918 94.46 96.82 94.40 96.82 +1.87 1,805 36,522 +223
Sep14 130918 94.52 96.13 94.38 96.07 +1.77 5,453 50,638 -119
Oct14 130918 93.43 95.38 93.43 95.38 +1.70 2,252 33,299 +1,327
Nov14 130918 94.30 94.70 94.30 94.70 +1.61 991 27,463 -13
Dec14 130918 92.15 94.22 92.15 94.09 +1.53 16,400 253,756 -707
Jan15 130918 93.34 93.34 93.33 93.34 +1.44 25 27,725 -7
Total Volume and Open Interest 667,795 1,925,445 -7,259
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130918 105.550 108.475 105.350 108.075 +2.650 8,736 1,739 -75
Nov13 130918 104.800 107.700 104.550 107.275 +2.450 872 926 +170
Dec13 130918 103.325 106.250 103.150 105.875 +2.425 152 538 -65
Jan14 130918 104.425 104.425 104.425 104.425 +2.425 3 369 +0
Feb14 130918 103.050 103.050 103.050 103.050 +2.375 2 246 -2
Mar14 130918 101.725 101.725 101.725 101.725 +2.325 2 9 +0
Apr14 130918 100.550 100.550 100.550 100.550 +2.250 0 3 +0
May14 130918 99.550 99.550 99.550 99.550 +2.175      
Jun14 130918 98.625 98.625 98.625 98.625 +2.075 1 32 -1
Total Volume and Open Interest 9,768 3,980 +27
Heating Oil(NYM)
Oct13 130918 298.69 304.97 297.93 304.05 +4.22 48,881 67,777 -854
Nov13 130918 298.75 305.05 298.08 304.15 +4.19 29,306 62,399 +3,611
Dec13 130918 298.00 304.74 297.77 303.86 +4.26 17,422 45,907 +610
Jan14 130918 298.14 304.23 297.60 303.56 +4.33 14,810 28,966 +1,537
Feb14 130918 297.10 303.91 296.95 303.06 +4.39 9,178 23,499 +3,479
Mar14 130918 295.70 302.48 295.70 301.75 +4.46 3,163 13,049 -119
Apr14 130918 294.10 300.96 294.10 300.24 +4.61 1,362 12,967 +327
May14 130918 293.33 298.50 293.33 298.50 +4.81 808 3,750 -64
Jun14 130918 291.65 296.75 291.65 296.74 +5.06 1,630 19,409 -72
Jul14 130918 291.44 295.46 290.80 295.46 +5.11 355 1,977 +31
Aug14 130918 290.11 294.82 289.91 294.36 +5.09 173 1,272 +17
Sep14 130918 289.50 293.65 289.50 293.52 +5.07 186 1,019 -3
Oct14 130918 287.00 293.50 287.00 293.07 +5.01 114 850 +14
Nov14 130918 287.20 292.55 287.20 292.55 +4.97 53 791 +20
Total Volume and Open Interest 128,159 299,699 +8,512
Gasoline(NYMEX)
Oct13 130918 265.54 274.57 264.48 274.21 +8.10 42,599 60,253 -2,959
Nov13 130918 264.61 273.12 263.26 272.68 +7.73 31,324 93,049 +1,330
Dec13 130918 263.00 270.98 261.76 270.62 +7.22 18,218 47,766 -130
Jan14 130918 262.45 269.98 261.36 269.89 +6.97 10,078 21,068 -35
Feb14 130918 261.84 270.04 261.84 270.04 +6.81 4,949 13,817 +10
Mar14 130918 262.86 270.85 262.86 270.85 +6.74 3,574 13,092 +619
Apr14 130918 279.25 286.20 279.25 286.20 +6.60 1,450 6,820 +76
May14 130918 277.18 285.05 277.18 285.05 +6.54 219 3,684 +59
Jun14 130918 275.81 282.12 275.76 282.12 +6.57 163 3,329 -78
Jul14 130918 270.55 278.57 270.55 278.57 +6.54 95 1,740 +54
Total Volume and Open Interest 112,828 268,757 -1,088
e-miNY RBOB Gasoline(NYM)
Oct13 130918 266.10 274.21 266.10 274.20 +8.10      
Nov13 130918 266.00 272.70 266.00 272.70 +7.70 0 1 +0
Dec13 130918 270.60 270.62 270.60 270.60 +7.20      
Jan14 130918 269.90 269.90 269.89 269.90 +7.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130918 3.738 3.754 3.671 3.713 -0.032 116,100 118,239 -12,014
Nov13 130918 3.822 3.831 3.749 3.787 -0.035 65,551 278,510 +6,217
Dec13 130918 3.968 3.983 3.906 3.944 -0.026 24,344 95,462 +218
Jan14 130918 4.051 4.065 3.996 4.033 -0.021 32,997 182,431 +4,244
Feb14 130918 4.036 4.050 3.996 4.033 -0.017 10,941 43,854 +1,459
Mar14 130918 4.009 4.015 3.952 3.990 -0.013 19,459 107,403 +3,581
Apr14 130918 3.924 3.928 3.871 3.910 -0.007 21,948 126,247 +2,975
May14 130918 3.905 3.935 3.895 3.925 -0.006 5,400 32,280 +541
Jun14 130918 3.935 3.953 3.917 3.949 -0.006 3,999 25,479 -12
Jul14 130918 3.960 3.984 3.944 3.978 -0.004 2,178 23,001 +995
Aug14 130918 4.000 4.002 3.955 3.992 -0.004 754 19,310 -274
Sep14 130918 3.968 3.994 3.949 3.989 -0.004 994 21,694 +113
Oct14 130918 4.002 4.019 3.977 4.012 -0.004 7,264 78,917 +550
Nov14 130918 4.070 4.091 4.042 4.083 -0.003 1,559 23,866 -128
Dec14 130918 4.195 4.238 4.195 4.235 -0.001 2,029 43,220 +41
Jan15 130918 4.282 4.323 4.282 4.318 unch 2,728 43,397 +113
Total Volume and Open Interest 318,855 1,331,584 +8,673
Brent Crude Oil(ICE)
Nov13 130918 107.85 111.06 107.64 110.60 +2.41 249,431 290,042 -2,609
Dec13 130918 106.92 110.13 106.74 109.66 +2.39 209,067 269,679 +6,366
Jan14 130918 106.11 109.24 105.95 108.79 +2.35 82,907 102,205 +1,674
Feb14 130918 105.45 108.39 105.20 107.99 +2.29 42,110 57,318 +981
Mar14 130918 104.61 107.71 104.56 107.27 +2.22 38,176 66,324 -1,815
Apr14 130918 103.96 106.99 103.95 106.57 +2.14 22,601 53,349 -299
May14 130918 103.32 106.29 103.31 105.88 +2.06 18,654 27,331 +1,080
Jun14 130918 102.77 105.64 102.75 105.25 +2.01 40,033 115,286 +2,924
Jul14 130918 103.03 104.75 102.95 104.73 +1.94 2,264 22,560 +107
Aug14 130918 104.18 104.18 104.18 104.18 +1.87 1,500 30,073 +95
Sep14 130918 102.30 103.58 102.30 103.58 +1.81 3,358 31,332 +196
Oct14 130918 103.01 103.01 103.01 103.01 +1.74 979 24,081 -54
Nov14 130918 101.14 102.49 101.11 102.49 +1.66 927 16,411 +69
Dec14 130918 100.05 102.29 100.05 101.98 +1.59 28,763 141,224 +1,313
Total Volume and Open Interest 747,085 1,479,378 +10,853
Gas Oil(ICE)
Oct13 130918 919.75 937.75 917.25 924.25 -1.50 84,669 192,057 -7,573
Nov13 130918 916.25 936.50 915.75 922.50 -0.25 81,428 112,624 +5,253
Dec13 130918 912.00 933.00 911.50 919.25 +1.00 66,959 108,710 -2,986
Jan14 130918 909.25 930.50 909.25 916.75 +1.50 20,412 45,745 +1,651
Feb14 130918 907.25 925.75 907.25 912.25 +1.75 11,610 29,045 -506
Mar14 130918 900.25 920.50 900.25 906.75 +1.75 12,552 29,368 +163
Apr14 130918 896.25 915.00 895.75 901.50 +1.75 5,760 17,144 -221
May14 130918 890.50 904.75 890.25 896.25 +2.00 4,373 11,497 -235
Jun14 130918 884.25 903.50 884.25 891.75 +2.25 13,360 44,980 -1,365
Jul14 130918 883.50 897.25 883.25 889.25 +2.50 2,170 10,985 +218
Total Volume and Open Interest 310,439 667,998 -4,885
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130918 1.807 1.846 1.798 1.844 +0.059 71 1,187 -14
Nov13 130918 1.666 1.686 1.655 1.680 +0.035 300 1,510 -220
Dec13 130918 1.630 1.640 1.619 1.635 +0.024 14 2,102 +10
Jan14 130918 1.609 1.616 1.609 1.609 +0.012 6 905 +0
Feb14 130918 1.620 1.622 1.617 1.622 +0.012 2 314 -2
Mar14 130918 1.637 1.638 1.634 1.638 +0.009 4 280 +0
Apr14 130918 1.661 1.661 1.661 1.661 +0.009 3 151 +0
Total Volume and Open Interest 400 6,565 -226
WTI Crude Oil(ICE)
Oct13 130918 105.55 108.48 105.38 108.07 +2.65 40,942 46,415 -6,093
Nov13 130918 104.77 107.70 104.57 107.28 +2.46 45,149 59,029 +3,086
Dec13 130918 103.37 106.23 103.37 105.88 +2.42 29,434 133,162 +693
Jan14 130918 101.97 104.53 101.97 104.43 +2.44 8,195 27,238 +292
Feb14 130918 101.00 103.12 100.81 103.06 +2.39 3,177 16,473 +721
Mar14 130918 99.31 101.91 99.31 101.72 +2.32 3,623 32,799 +180
Apr14 130918 98.65 100.54 98.42 100.54 +2.25 3,893 13,211 +2,171
May14 130918 97.69 99.55 97.51 99.55 +2.17 1,012 6,052 -51
Jun14 130918 96.45 98.68 96.45 98.63 +2.07 5,686 47,693 -629
Jul14 130918 97.69 97.69 97.69 97.69 +1.97 172 5,836 +53
Aug14 130918 96.82 96.82 96.82 96.82 +1.87 123 5,007 +8
Sep14 130918 96.07 96.07 96.07 96.07 +1.77 658 10,898 -77
Oct14 130918 95.38 95.38 95.38 95.38 +1.70 56 5,727 +5
Nov14 130918 94.70 94.70 94.70 94.70 +1.61 64 10,562 +7
Dec14 130918 92.62 94.15 92.56 94.09 +1.53 5,690 93,667 +436
Jan15 130918 93.34 93.34 93.34 93.34 +1.44 2 7,367 +1
Total Volume and Open Interest 150,067 614,213 +976
US Dollar Index(ICE)
Dec13 130918 81.300 81.370 80.170 80.368 -0.927 20,870 47,676 +1,933
Mar14 130918 81.610 81.610 80.400 80.600 -0.915 10 507 +6
Jun14 130918 80.820 80.820 80.820 80.820 -0.905 0 1 +0
Total Volume and Open Interest 20,880 48,184 -18,257
Australian Dollar(CME)
Dec13 130918 93.00 94.76 92.81 94.48 +1.48 78,846 131,296 +6,308
Mar14 130918 92.45 94.16 92.35 93.93 +1.48 56 289 +0
Jun14 130918 93.37 93.37 91.91 93.37 +1.46      
Total Volume and Open Interest 78,902 131,588 -62,418
British Pound(CME)
Dec13 130918 158.95 161.53 158.82 160.98 +1.98 91,068 136,728 +5,719
Mar14 130918 159.22 160.88 158.90 160.88 +1.98 40 633 +39
Jun14 130918 160.79 160.79 158.80 160.79 +1.99 0 240 +0
Total Volume and Open Interest 91,108 137,669 -65,972
Canadian Dollar(CME)
Dec13 130918 96.90 97.81 96.70 97.70 +0.76 52,623 95,999 +1,724
Mar14 130918 96.61 97.55 96.57 97.48 +0.76 87 1,612 -5
Jun14 130918 96.32 97.26 96.28 97.26 +0.75 0 387 +0
Sep14 130918 97.03 97.03 96.27 97.03 +0.76 0 458 +0
Total Volume and Open Interest 57,892 143,691 -226
Japanese Yen(CME)
Dec13 130918 100.92 102.34 100.71 102.13 +1.20 94,532 175,881 -680
Mar14 130918 100.91 102.21 100.91 102.21 +1.21 4 229 +2
Jun14 130918 102.30 102.30 101.09 102.30 +1.21 0 49 +0
Total Volume and Open Interest 94,536 176,166 -62,604
Swiss Franc(CME)
Dec13 130918 108.07 109.87 107.97 109.56 +1.48 24,644 29,463 +359
Mar14 130918 109.30 109.69 108.18 109.65 +1.47 0 11 +0
Jun14 130918 109.79 109.79 108.30 109.79 +1.49 0 1 +0
Total Volume and Open Interest 24,644 29,478 -16,761
EuroFX(CME)
Dec13 130918 133.62 135.47 133.42 135.09 +1.47 164,112 218,010 +9,204
Mar14 130918 133.55 135.46 133.49 135.13 +1.47 98 220 -39
Jun14 130918 133.68 135.18 133.68 135.18 +1.47 2 26 +0
Total Volume and Open Interest 164,212 218,272 -47,748
Mexican Peso(CME)
Oct13 130918 786.25 786.25 771.00 786.25 +15.25      
Nov13 130918 784.50 784.50 769.25 784.50 +15.25 0 20 +0
Total Volume and Open Interest 32,162 108,761 -41,823
Brazilian Real(CME)
Oct13 130918 442.30 456.15 441.65 453.65 +11.95 299 781 +108
Nov13 130918 440.10 452.90 440.10 450.65 +12.05 55 10,083 -30
Dec13 130918 438.40 450.05 437.45 447.95 +12.00 120 2,637 -77
Jan14 130918 445.10 445.10 433.15 445.10 +11.95      
Total Volume and Open Interest 474 20,096 +1
30-Year T-Bonds(CBOT)
Sep13 130918 132~020 133~310 131~050 133~150 +1~200 3,053 10,010 -1,697
Dec13 130918 130~120 132~150 129~200 131~300 +1~200 421,855 622,537 -3,090
Mar14 130918 130~000 130~280 129~090 130~280 +1~190 0 16 +0
Total Volume and Open Interest 424,908 632,563 -4,787
10-Year T-Notes(CBOT)
Sep13 130918 125~095 126~280 124~280 126~185 +1~115 15,130 39,648 -5,644
Dec13 130918 124~050 125~290 123~235 125~185 +1~140 1,385,764 1,960,069 -81,777
Mar14 130918 124~230 124~230 123~090 124~230 +1~140 0 21 +0
Total Volume and Open Interest 1,400,894 1,999,738 -87,421
5-Year T-Notes(CBOT)
Sep13 130918 120~164 121~156 120~100 121~120 +0~262 8,281 40,547 -1,893
Dec13 130918 119~224 120~240 119~140 120~192 +0~286 810,789 1,668,755 +5,570
Mar14 130918 119~232 119~232 118~264 119~232 +0~286      
Total Volume and Open Interest 819,070 1,709,302 +3,677
2 Year T-Notes(CBOT)
Sep13 130918 110~026 110~062 110~024 110~060 +0~026 10,241 34,376 -1,648
Dec13 130918 109~292 110~016 109~280 110~014 +0~044 232,472 841,500 -84
Mar14 130918 109~284 109~284 109~240 109~284 +0~044      
Total Volume and Open Interest 242,713 875,876 -1,732
Eurodollars(CME)
Dec13 130918 99.715 99.725 99.710 99.720 +0.005 147,072 844,369 -5,218
Mar14 130918 99.660 99.680 99.655 99.675 +0.010 176,152 812,947 +7,290
Jun14 130918 99.605 99.630 99.590 99.625 +0.025 251,026 881,379 -21,588
Sep14 130918 99.510 99.555 99.490 99.550 +0.050 345,848 711,910 +2,096
Dec14 130918 99.380 99.450 99.350 99.440 +0.075 426,337 854,899 -15,122
Mar15 130918 99.200 99.310 99.165 99.290 +0.100 302,618 567,008 -13,058
Jun15 130918 98.995 99.145 98.950 99.115 +0.130 337,231 779,034 +18,360
Sep15 130918 98.745 98.950 98.695 98.905 +0.170 300,629 509,127 -17,933
Dec15 130918 98.455 98.710 98.400 98.655 +0.200 291,403 687,877 -3,402
Mar16 130918 98.150 98.450 98.085 98.380 +0.230 166,035 427,811 -1
Jun16 130918 97.845 98.190 97.775 98.110 +0.265 172,049 297,710 -14,736
Sep16 130918 97.550 97.910 97.470 97.835 +0.285 173,432 276,417 -3,223
Dec16 130918 97.260 97.645 97.180 97.570 +0.305 168,716 328,186 +11,237
Mar17 130918 97.020 97.405 96.935 97.340 +0.315 68,124 233,565 +3,212
Jun17 130918 96.785 97.170 96.700 97.105 +0.315 57,653 157,763 +661
Sep17 130918 96.580 96.950 96.490 96.885 +0.305 70,116 137,060 -11,442
Dec17 130918 96.380 96.730 96.285 96.665 +0.290 67,570 131,598 -5,474
Mar18 130918 96.210 96.535 96.115 96.470 +0.265 22,549 95,054 -1,174
Total Volume and Open Interest 3,607,342 8,938,213 -56,578
Ultra T-Bond(CBOT)
Sep13 130918 140~02 142~18 139~16 141~25 +2~00 1,926 8,531 -1,062
Dec13 130918 138~16 140~30 137~19 140~09 +2~00 96,350 390,185 -4,770
Mar14 130918 140~09 140~09 138~09 140~09 +2~00      
Total Volume and Open Interest 98,276 398,716 -5,832
30 Day Federal Funds(CBOT)
Sep13 130918 99.918 99.920 99.918 99.918 unch 571 37,219 -292
Oct13 130918 99.905 99.915 99.905 99.910 unch 1,459 25,457 -379
Nov13 130918 99.900 99.905 99.895 99.900 unch 1,509 21,240 +282
Dec13 130918 99.895 99.905 99.895 99.895 unch 864 25,761 +97
Jan14 130918 99.890 99.900 99.885 99.895 +0.005 1,781 22,189 +623
Feb14 130918 99.885 99.890 99.875 99.885 +0.005 1,386 20,581 +646
Total Volume and Open Interest 33,573 293,578 +1,791
3-Mth Euro-Yen(CME)
Dec13 130918 99.775 99.775 99.775 99.775 unch      
Mar14 130918 99.760 99.760 99.760 99.760 unch      
Jun14 130918 99.760 99.760 99.760 99.760 unch      
Sep14 130918 99.765 99.765 99.765 99.765 unch      
Dec14 130918 99.760 99.760 99.760 99.760 unch      
Mar15 130918 99.640 99.640 99.640 99.640 unch      
Jun15 130918 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130918 99.360 99.360 99.360 99.360 unch      
Dec15 130918 99.220 99.220 99.220 99.220 unch      
Mar16 130918 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130918 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130918 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130918 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130918 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130918 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130918 99.64 99.64 99.64 99.64 unch      
Jun15 130918 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130918 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 589 +0
Japanese Gov't Bonds(SGX)
Dec13 130918 143.64 143.76 143.51 143.73 +0.08 222 15,947 -70
Mar14 130918 142.92 142.92 142.92 142.92 +0.08      
Jun14 130918 142.35 142.35 142.35 142.35 +0.08      
Total Volume and Open Interest 222 15,947 -70
Euro-Bund(EUREX)
Dec13 130918 138.10 139.19 137.59 137.72 -0.35 553,229 885,593 -15,145
Mar14 130918 138.02 138.83 137.47 137.47 -0.38 21 40 +16
Jun14 130918 137.47 137.47 137.47 137.47 -0.38      
Total Volume and Open Interest 553,250 885,633 -15,129
Euro-Bobl(EUREX)
Dec13 130918 123.37 123.98 123.10 123.16 -0.16 337,685 864,472 +658
Mar14 130918 123.49 124.27 123.43 123.43 -0.18 267 7,845 +266
Jun14 130918 123.43 123.43 123.43 123.43 -0.18      
Total Volume and Open Interest 337,952 872,317 +924
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130918 99.725 99.725 99.720 99.720 -0.005 521 2,119 -359
Mar14 130918 99.660 99.660 99.655 99.655 -0.010 0 1,915 +0
Total Volume and Open Interest 633 24,716 -9,184
Long Gilt(LIFFE)
Sep13 130918 109~03 109~03 108~08 108~12 -0~19 3,518 16,143 -121
Dec13 130918 108~05 108~07 107~07 107~14 -0~19 135,108 333,208 -6,341
Total Volume and Open Interest 138,626 349,351 -6,462
3-Mth Short Sterling(LIFFE)
Sep13 130918 99.49 99.49 99.47 99.48 -0.01 13,309 260,655 -1,576
Dec13 130918 99.45 99.46 99.44 99.45 -0.01 46,014 330,263 -4,119
Mar14 130918 99.39 99.40 99.36 99.38 -0.01 55,533 348,484 -2,010
Jun14 130918 99.31 99.31 99.26 99.28 -0.03 64,855 342,639 +1,545
Sep14 130918 99.20 99.21 99.12 99.15 -0.04 76,858 327,305 -4,283
Dec14 130918 99.08 99.09 98.98 99.00 -0.06 110,118 351,171 -14,668
Total Volume and Open Interest 728,750 3,017,900 -32,432
3-Mth Euribor(LIFFE)
Dec13 130918 99.725 99.735 99.715 99.720 -0.005 69,787 609,961 +4,785
Mar14 130918 99.665 99.690 99.650 99.655 -0.010 89,029 447,046 +13,776
Jun14 130918 99.600 99.640 99.580 99.585 -0.010 67,306 345,183 -609
Total Volume and Open Interest 696,143 3,588,669 -448,056
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 130918 97.41 97.43 97.41 97.42 unch 35,276 184,394 -3,720
Mar14 130918 97.43 97.44 97.40 97.42 -0.01 39,744 203,601 +4,417
Jun14 130918 97.36 97.37 97.33 97.35 -0.02 28,353 147,663 +3,971
Sep14 130918 97.20 97.20 97.16 97.18 -0.02 18,119 101,046 +2,352
Dec14 130918 96.97 96.98 96.94 96.96 -0.01 12,656 79,927 -298
Mar15 130918 96.70 96.72 96.69 96.71 -0.01 5,731 51,044 +862
Jun15 130918 96.45 96.46 96.44 96.46 unch 6,706 26,034 +2,241
Sep15 130918 96.20 96.23 96.20 96.23 unch 5,650 13,161 +3,851
Dec15 130918 95.99 96.03 95.99 96.02 unch 557 1,726 -10
Total Volume and Open Interest 153,196 810,164 +13,960
10-Year Aus T-Bonds(SFE)
Dec13 130918 95.89 95.90 95.84 95.87 -0.02 60,610 449,447 -8,915
Mar14 130918 95.87 95.87 95.87 95.87 -0.02      
Total Volume and Open Interest 60,610 449,447  
3-Year Aus T-Bonds(SFE)
Dec13 130918 96.90 96.91 96.85 96.89 -0.01 158,041 514,909 +24,194
Mar14 130918 96.89 96.89 96.89 96.89 -0.01      
Total Volume and Open Interest 158,041 514,909  
Gold(CMX)
Oct13 130918 1307.8 1366.9 1281.8 1307.7 -1.7 4,624 20,590 -487
Dec13 130918 1309.5 1367.8 1291.5 1307.6 -1.8 158,187 226,108 -2,179
Feb14 130918 1305.5 1367.8 1285.0 1308.6 -1.8 1,903 36,377 +176
Apr14 130918 1309.5 1368.5 1295.5 1309.5 -1.7 128 19,949 +39
Jun14 130918 1312.8 1316.3 1300.1 1310.4 -1.7 264 18,224 +121
Aug14 130918 1301.1 1348.2 1297.6 1311.5 -1.7 246 7,673 +21
Oct14 130918 1313.5 1321.0 1312.7 1312.7 -1.7 96 2,702 +84
Dec14 130918 1302.0 1370.6 1299.3 1313.9 -1.7 173 15,177 -7
Feb15 130918 1315.4 1315.4 1315.4 1315.4 -1.6 25 1,575 +25
Apr15 130918 1317.1 1317.1 1317.1 1317.1 -1.6 0 30 +0
Jun15 130918 1319.1 1319.1 1319.1 1319.1 -1.5 0 9,113 +0
Total Volume and Open Interest 166,048 383,837 -2,266
Silver(CMX)
Sep13 130918 2164.5 2295.0 2121.0 2151.4 -22.1 137 377 +4
Dec13 130918 2177.0 2325.0 2122.5 2156.4 -22.0 42,755 75,997 -300
Mar14 130918 2150.0 2318.0 2128.0 2161.1 -22.1 1,564 10,296 -145
May14 130918 2155.5 2285.0 2140.0 2163.7 -22.1 563 4,336 -66
Jul14 130918 2184.0 2184.0 2138.0 2166.1 -22.1 55 3,188 +33
Sep14 130918 2175.0 2257.0 2168.5 2168.5 -22.1 16 2,013 +15
Dec14 130918 2165.5 2303.5 2164.5 2172.6 -22.2 151 6,205 +10
Total Volume and Open Interest 46,008 111,785 -417
Platinum(NYMEX)
Oct13 130918 1422.4 1467.2 1411.8 1425.2 +2.8 11,486 41,170 -2,407
Jan14 130918 1426.0 1470.5 1418.0 1428.4 +2.6 3,028 19,693 +2,328
Apr14 130918 1430.6 1430.6 1430.6 1430.6 +2.6 1 223 +1
Jul14 130918 1431.1 1431.1 1431.1 1431.1 +2.6 0 7 +0
Total Volume and Open Interest 14,516 61,098 -77
Palladium(NYMEX)
Sep13 130918 698.45 701.45 698.45 701.45 -3.80 37 32 +18
Dec13 130918 706.90 720.75 696.00 703.10 -3.85 4,221 32,700 -150
Mar14 130918 700.20 722.00 700.20 704.40 -3.85 79 1,643 +79
Total Volume and Open Interest 4,346 34,468 -50
Copper(CMX)
Sep13 130918 322.00 332.15 322.00 328.35 +5.55 431 1,768 -238
Dec13 130918 322.45 333.45 320.60 327.85 +5.55 42,832 104,522 -466
Mar14 130918 323.40 334.00 321.60 328.60 +5.50 4,399 25,825 +146
May14 130918 322.65 333.30 322.30 329.20 +5.50 912 3,116 +367
Jul14 130918 329.05 329.95 329.05 329.95 +5.50 75 1,611 -6
Total Volume and Open Interest 49,392 149,155 -456
DJIA Index(CBOT)
Sep13 130918 15528 15668 15492 15662 +129 475 13,496 -220
Dec13 130918 15478 15650 15420 15594 +129 477 2,451 +296
Mar14 130918 15524 15524 15395 15524 +129      
Jun14 130918 15455 15455 15326 15455 +129      
Total Volume and Open Interest 952 15,947 +76
E-mini DJIA Index(CBOT)
Sep13 130918 15544 15712 15472 15662 +129 47,990 50,030 -16,644
Dec13 130918 15473 15645 15404 15594 +129 145,496 72,060 +18,350
Mar14 130918 15524 15524 15524 15524 +129 0 77 +0
Jun14 130918 15455 15455 15455 15455 +129 0 3 +0
Total Volume and Open Interest 193,486 122,170 +1,706
S & P 500(CME)
Sep13 130918 1704.50 1729.50 1700.30 1724.40 +19.40 62,168 142,098 -14,298
Dec13 130918 1699.40 1722.80 1693.50 1717.80 +19.50 55,181 108,227 +36,005
Mar14 130918 1703.00 1716.10 1687.00 1711.20 +19.60 1 674 +1
Jun14 130918 1704.60 1709.80 1682.30 1704.60 +19.30 0 2 +0
Total Volume and Open Interest 117,350 251,001 +21,708
S & P 500 E-Mini(Globex)
Sep13 130918 1706.00 1729.75 1700.00 1724.50 +19.50 1,005,353 1,530,130 -405,395
Dec13 130918 1699.25 1723.25 1693.25 1717.75 +19.50 2,030,544 1,774,880 +586,623
Total Volume and Open Interest 3,036,462 3,308,236 +181,066
NASDAQ 100(CME)
Sep13 130918 3199.00 3235.00 3188.00 3228.80 +38.00 1,081 9,410 +0
Dec13 130918 3187.50 3230.00 3182.00 3221.80 +37.80 1,007 3,090 +358
Mar14 130918 3215.30 3215.30 3177.50 3215.30 +37.80      
Total Volume and Open Interest 2,088 12,500 +358
NASDAQ 100 E-Mini(Globex)
Sep13 130918 3192.80 3236.30 3189.80 3228.80 +38.00 128,600 135,824 -52,826
Dec13 130918 3186.50 3229.80 3183.30 3221.80 +37.80 300,932 269,249 +73,605
Total Volume and Open Interest 429,535 405,194 +20,779
S & P Midcap 400(CME)
Sep13 130918 1257.80 1257.80 1231.00 1257.80 +11.10 131 1,471 +79
Dec13 130918 1251.30 1254.50 1231.00 1254.50 +11.10 124 201 +190
Mar14 130918 1252.50 1252.50 1241.40 1252.50 +11.10      
Total Volume and Open Interest 255 1,672 +269
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130918 15.40 15.70 14.65 14.70 -0.75 54,543 166,798 +8,982
Nov13 130918 16.25 16.46 15.65 15.90 -0.40 19,375 60,248 +2,601
Dec13 130918 16.80 16.96 16.28 16.40 -0.40 12,924 48,099 +1,721
Total Volume and Open Interest 154,694 341,329 -73,796
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130918 14500 14840 14445 14825 +330 6,862 56,537 +1,670
Mar14 130918 14820 14905 14595 14905 +310 3 3 -2
Total Volume and Open Interest 6,865 56,540 +1,668
Nikkei 225(SGX)
Dec13 130918 14300 14580 14265 14435 +150 23,357 198,032 -2,752
Mar14 130918 14425 14425 14425 14425 +150 0 66 +1
Jun14 130918 14340 14340 14340 14340 +150 0 2,066 +0
Total Volume and Open Interest 23,370 236,081 -2,747
CAC 40(EURONEXT)
Sep13 130918 4157.5 4236.0 4134.5 4169.0 +24.0 242,390 306,228 +21,109
Oct13 130918 4152.5 4230.5 4130.0 4164.0 +24.0 157,278 101,856 +41,672
Nov13 130918 4139.0 4214.0 4125.5 4156.5 +23.5 1 0 +0
Total Volume and Open Interest 408,061 424,901 +65,819
Hang Seng Index(HKFE)
Sep13 130918 23295 23299 23095 23200 +9 57,655 105,285 +2,843
Oct13 130918 23250 23257 23083 23182 +7 5,587 11,414 +4,407
Total Volume and Open Interest 63,876 128,006 +7,423
DAX(EUREX)
Sep13 130918 8626.0 8758.5 8594.0 8627.0 +26.0 127,151 130,438 -9,730
Dec13 130918 8634.0 8765.0 8601.5 8633.5 +25.5 39,201 43,533 +21,191
Mar14 130918 8632.0 8775.0 8619.0 8645.0 +26.5 325 1,062 +206
Total Volume and Open Interest 166,677 175,033 +11,667
FT-SE 100(EURONEXT)
Sep13 130918 6583.00 6639.50 6531.00 6550.50 -30.50 322,963 454,874 -109,195
Dec13 130918 6554.50 6610.50 6502.00 6521.50 -31.00 254,974 264,125 +161,588
Mar14 130918 6508.00 6508.00 6472.00 6472.00 -31.00 0 184 +0
Total Volume and Open Interest 577,937 719,183 +52,393
SPI 200(SFE)
Sep13 130918 5256.0 5265.0 5225.0 5244.0 -12.0 177,084 219,461 -38,846
Dec13 130918 5259.0 5267.0 5229.0 5247.0 -12.0 159,499 196,847 +106,238
Mar14 130918 5226.0 5226.0 5212.0 5212.0 -12.0 308 4,302 +258
Total Volume and Open Interest 336,896 422,766 +67,649
FTSE MIB(ISE)
Sep13 130918 17745.00 17885.00 17730.00 17812.00 +64.00 26,508 39,523 -4,357
Dec13 130918 17670.00 17795.00 17645.00 17722.00 +66.00 12,149 8,433 +5,175
Mar14 130918 17715.00 17780.00 17655.00 17722.00 +56.00 1 8 +1
Total Volume and Open Interest 38,658 47,964 +819
KOSPI 200(KFE)
Dec13 130917 265.50 265.75 263.30 264.20 -1.30 137,406 110,440 +1,231
Mar14 130917 264.55 264.70 263.00 263.70 -1.70 77 848 +0
Jun14 130917 265.85 265.85 265.85 265.85 -1.20 3 240 +0
Total Volume and Open Interest 137,486 111,528 +1,231
GSCI(CME)
Oct13 130918 636.00 646.50 636.00 646.50 +10.00 223 9,615 +87
Nov13 130918 643.50 643.50 633.00 643.50 +10.00 0 38 +0
Dec13 130918 641.00 641.00 631.50 641.00 +9.30      
Total Volume and Open Interest 386 9,734  
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!!!