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 Tue September 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130924 1306.50 1322.75 1305.25 1312.50 +4.75 118,735 348,651 +2,611
Jan14 130924 1309.25 1325.00 1307.50 1314.75 +4.25 21,453 95,385 +2,226
Mar14 130924 1293.50 1308.50 1293.00 1298.50 +3.50 9,546 58,886 +287
May14 130924 1274.00 1288.50 1273.50 1279.00 +4.00 7,024 66,561 -250
Jul14 130924 1266.50 1280.75 1265.75 1271.50 +4.00 7,160 32,875 +151
Aug14 130924 1264.00 1265.75 1253.00 1257.25 +4.25 672 1,272 +297
Sep14 130924 1216.50 1219.00 1210.25 1214.25 +4.00 228 457 +68
Nov14 130924 1173.75 1185.00 1173.75 1181.00 +4.50 3,241 22,031 +715
Jan15 130924 1184.50 1184.50 1180.25 1184.50 +4.25 0 106 +0
Mar15 130924 1180.75 1180.75 1178.75 1180.75 +2.00 0 13 +0
May15 130924 1176.75 1176.75 1174.75 1176.75 +2.00 0 12 +0
Jul15 130924 1185.75 1185.75 1178.25 1180.75 +2.50 2 37 +0
Aug15 130924 1178.25 1178.25 1177.25 1178.25 +1.00 4 3 +2
Sep15 130924 1167.25 1167.25 1166.25 1167.25 +1.00 4 2 +0
Total Volume and Open Interest 168,083 626,790 +6,115
Soybean Meal(CBOT)
Oct13 130924 411.00 418.00 410.00 414.10 +3.00 11,033 26,121 -2,267
Dec13 130924 409.00 416.00 408.10 412.30 +3.10 43,238 154,393 -1,560
Jan14 130924 408.20 415.20 407.70 411.20 +2.60 3,925 25,597 +255
Mar14 130924 402.60 408.60 402.30 403.90 +1.60 3,976 26,674 -23
May14 130924 392.10 398.50 392.10 394.20 +1.80 3,076 17,210 +307
Jul14 130924 388.40 394.30 387.70 390.30 +1.90 3,604 10,451 +764
Aug14 130924 388.40 389.80 382.10 385.20 +3.10 886 1,307 +86
Sep14 130924 377.20 377.40 370.30 374.10 +3.80 339 1,569 +249
Oct14 130924 354.60 356.30 351.40 355.10 +3.70 296 836 +70
Dec14 130924 350.40 353.60 347.20 351.70 +3.50 965 3,192 +512
Total Volume and Open Interest 71,344 267,540 -1,602
Soybean Oil(CBOT)
Oct13 130924 42.04 42.24 41.79 41.84 -0.13 9,780 24,971 -2,254
Dec13 130924 42.27 42.50 42.06 42.09 -0.15 37,059 167,801 +1,162
Jan14 130924 42.47 42.75 42.25 42.37 -0.13 3,437 38,587 +915
Mar14 130924 42.82 43.05 42.63 42.69 -0.11 3,416 23,753 -58
May14 130924 43.11 43.31 42.89 42.96 -0.12 3,589 14,749 +161
Jul14 130924 43.32 43.57 43.13 43.20 -0.13 4,507 12,500 +132
Aug14 130924 43.38 43.45 43.23 43.27 -0.12 591 2,165 -7
Sep14 130924 43.36 43.45 43.26 43.29 -0.11 131 2,187 +14
Oct14 130924 43.05 43.14 42.94 42.99 -0.12 211 1,273 +40
Dec14 130924 43.11 43.20 42.97 43.03 -0.09 1,000 4,866 +135
Total Volume and Open Interest 63,726 294,359 +241
Canola(WCE)
Nov13 130924 477.5 484.4 477.5 480.1 +2.0 17,790 117,741 +1,269
Jan14 130924 487.4 494.0 487.4 489.8 +2.0 6,042 48,249 +2,188
Mar14 130924 495.3 501.3 495.3 497.6 +1.9 2,454 23,908 +1,083
May14 130924 505.6 506.5 503.6 504.1 +2.3 263 3,962 +127
Jul14 130924 507.2 512.4 507.2 510.3 +2.7 117 1,798 +5
Total Volume and Open Interest 26,681 196,527 +4,677
Corn(CBOT)
Dec13 130924 452.50 457.00 448.00 448.75 -4.50 117,384 723,931 -4,928
Mar14 130924 465.00 469.50 460.50 461.50 -4.50 26,947 188,609 +1,853
May14 130924 473.25 477.75 468.75 469.75 -4.50 5,587 45,392 +677
Jul14 130924 479.50 484.00 475.25 476.00 -4.75 5,044 63,040 +862
Sep14 130924 484.50 486.75 478.25 479.00 -6.25 784 13,253 +265
Dec14 130924 490.75 495.00 485.50 486.50 -5.50 6,830 96,259 +801
Mar15 130924 501.50 502.00 496.50 496.50 -5.50 247 2,683 +83
May15 130924 508.25 508.75 502.50 502.50 -5.00 113 271 +58
Jul15 130924 510.00 511.50 505.00 505.75 -5.75 77 900 +0
Sep15 130924 499.25 501.50 499.25 499.25 -2.25 11 161 +10
Total Volume and Open Interest 163,198 1,140,757 -243
Wheat(CBOT)
Dec13 130924 653.75 660.00 649.50 658.25 +4.75 47,364 249,017 -67
Mar14 130924 664.00 670.25 660.00 668.50 +4.50 6,635 51,279 +441
May14 130924 670.50 675.75 665.50 673.75 +3.75 1,977 17,479 +201
Jul14 130924 663.50 668.25 658.25 666.50 +3.50 2,099 29,038 +378
Sep14 130924 669.00 673.25 664.00 671.50 +3.00 705 2,081 -21
Dec14 130924 675.00 683.75 674.75 683.25 +4.00 842 7,826 -14
Total Volume and Open Interest 59,674 358,228 +925
Wheat(KCBT)
Dec13 130924 698.00 706.50 695.00 705.00 +7.25 10,180 96,530 -169
Mar14 130924 701.50 709.00 699.00 707.25 +5.50 2,572 25,426 +321
May14 130924 706.00 710.75 701.00 708.00 +3.75 748 6,873 +218
Jul14 130924 693.75 699.50 690.25 694.00 unch 1,050 16,460 -220
Sep14 130924 700.00 705.75 699.75 703.00 +0.25 56 824 +17
Dec14 130924 714.00 717.25 711.50 714.75 +0.75 60 645 +29
Total Volume and Open Interest 14,667 146,793 +195
Wheat(MGE)
Dec13 130924 698.25 706.75 698.25 705.00 +6.25 4,854 28,381 -61
Mar14 130924 710.00 718.00 710.00 714.75 +4.25 1,201 7,502 +143
May14 130924 720.00 724.50 718.00 721.75 +3.75 198 2,944 +4
Jul14 130924 723.50 730.00 722.50 727.50 +4.75 37 1,535 -1
Sep14 130924 726.25 735.00 725.75 730.00 +3.00 54 2,256 +31
Total Volume and Open Interest 6,351 43,034 +119
Oats(CBOT)
Dec13 130924 311.00 312.50 307.50 310.50 +1.00 786 7,934 +22
Mar14 130924 309.00 310.00 307.00 309.50 +0.75 338 2,167 +211
May14 130924 309.00 309.00 309.00 309.00 unch 9 45 +0
Jul14 130924 304.25 304.25 302.25 304.25 +2.00 0 3 +0
Total Volume and Open Interest 1,133 10,150 +233
Rough Rice(CBOT)
Nov13 130924 15.55 15.55 15.44 15.48 -0.05 191 8,170 -49
Jan14 130924 15.74 15.74 15.61 15.67 -0.03 42 733 +14
Mar14 130924 15.90 15.90 15.89 15.89 -0.02 1 35 +1
May14 130924 16.09 16.09 16.07 16.07 -0.02      
Total Volume and Open Interest 234 8,940 -34
Live Cattle(CME)
Oct13 130924 126.500 127.350 126.500 127.330 +0.730 12,233 49,233 -4,191
Dec13 130924 130.550 131.300 130.435 131.235 +0.735 18,782 141,104 +992
Feb14 130924 132.100 132.935 132.100 132.900 +0.700 7,144 56,644 +1,790
Apr14 130924 133.150 134.000 133.150 134.000 +0.700 5,480 35,590 -190
Jun14 130924 127.250 127.950 127.230 127.850 +0.500 1,501 13,904 +563
Aug14 130924 126.200 126.800 126.180 126.600 +0.450 370 1,878 +214
Total Volume and Open Interest 45,682 299,144 -685
Feeder Cattle(CME)
Sep13 130924 157.700 158.050 157.630 157.950 +0.320 643 2,251 -176
Oct13 130924 162.100 164.000 162.075 163.785 +1.685 2,660 7,946 -459
Nov13 130924 162.450 164.850 162.450 164.750 +2.370 2,069 9,317 +590
Jan14 130924 161.825 163.650 161.700 163.630 +1.895 1,050 5,291 +277
Mar14 130924 160.935 162.500 160.825 162.485 +1.535 411 2,766 +205
Apr14 130924 161.000 162.500 161.000 162.500 +1.350 96 811 +37
May14 130924 161.050 162.500 161.050 162.485 +1.435 169 1,387 +90
Total Volume and Open Interest 7,124 29,938 +589
Lean Hogs(CME)
Oct13 130924 90.150 93.150 90.150 92.500 +2.320 18,332 53,940 -5,792
Dec13 130924 86.550 88.900 86.500 88.080 +1.650 19,539 152,177 +1,313
Feb14 130924 88.350 90.000 88.350 89.700 +1.450 6,365 59,857 -31
Apr14 130924 88.385 90.150 88.350 90.135 +1.835 4,370 35,669 +865
May14 130924 91.800 93.250 91.750 93.250 +1.550 32 1,986 +10
Jun14 130924 93.480 94.900 93.400 94.900 +1.450 1,509 19,752 +196
Jul14 130924 91.680 92.800 91.580 92.700 +1.200 160 5,989 +67
Aug14 130924 89.850 90.850 89.850 90.750 +0.900 165 2,641 +73
Total Volume and Open Interest 50,486 332,363 -3,293
Class III Milk(CME)
Sep13 130924 18.13 18.14 18.12 18.14 unch 128 3,954 -22
Oct13 130924 17.89 18.08 17.88 18.04 +0.12 187 4,560 +6
Nov13 130924 17.57 17.77 17.57 17.75 +0.14 131 3,678 +7
Dec13 130924 16.96 17.18 16.96 17.14 +0.09 84 3,089 +8
Jan14 130924 16.70 16.73 16.65 16.68 +0.02 42 1,486 +16
Total Volume and Open Interest 741 23,956 +100
Cocoa(ICE)
Dec13 130924 2600 2610 2586 2603 -7 11,888 106,646 -229
Mar14 130924 2610 2613 2594 2606 -9 4,256 51,799 -214
May14 130924 2606 2612 2596 2604 -8 638 24,351 -10
Jul14 130924 2605 2608 2593 2602 -8 272 8,012 +17
Sep14 130924 2603 2603 2603 2603 -6 180 6,870 +77
Dec14 130924 2593 2602 2593 2602 -6 154 4,976 +97
Mar15 130924 2603 2604 2596 2604 -6 42 2,160 +28
Total Volume and Open Interest 17,430 205,419 -234
Coffee "C"(ICE)
Dec13 130924 117.05 118.40 117.00 117.85 +0.80 7,351 103,621 -91
Mar14 130924 120.00 121.45 120.00 120.95 +0.80 1,341 28,713 +329
May14 130924 122.60 123.30 122.55 123.00 +0.75 336 11,214 +42
Jul14 130924 124.85 125.15 124.70 125.05 +0.80 169 6,854 +44
Sep14 130924 126.80 127.20 126.65 126.95 +0.75 184 2,877 -19
Dec14 130924 129.25 129.75 129.20 129.55 +0.70 90 3,397 +55
Total Volume and Open Interest 9,474 158,122 +360
Orange Juice(ICE)
Nov13 130924 127.30 131.20 122.60 127.60 +1.30 863 12,062 -89
Jan14 130924 127.25 132.55 124.00 128.85 +1.30 102 2,148 +12
Mar14 130924 129.25 134.20 126.50 131.20 +1.60 29 1,588 +28
May14 130924 130.00 132.95 128.50 132.95 +1.70 15 288 +14
Jul14 130924 133.50 133.50 133.50 133.50 +2.15 0 30 +0
Sep14 130924 133.50 133.50 133.50 133.50 +2.15      
Total Volume and Open Interest 1,009 16,116 -35
Sugar #11(ICE)
Oct13 130924 17.29 17.45 17.26 17.42 +0.17 45,472 109,076 -15,405
Mar14 130924 17.79 17.96 17.77 17.93 +0.17 74,370 460,580 +3,305
May14 130924 17.68 17.84 17.68 17.82 +0.14 10,708 83,640 +1,339
Jul14 130924 17.61 17.76 17.61 17.75 +0.14 8,860 102,026 +1,194
Oct14 130924 17.90 18.03 17.89 18.01 +0.13 4,200 50,561 +895
Mar15 130924 18.47 18.57 18.46 18.57 +0.13 941 19,453 +460
May15 130924 18.45 18.54 18.44 18.54 +0.12 330 4,404 +4
Jul15 130924 18.43 18.51 18.42 18.51 +0.10 192 4,440 +97
Total Volume and Open Interest 145,245 845,001 -8,083
London Cocoa(LCE)
Dec13 130924 1695 1707 1692 1700 -3 4,356 73,377 +355
Mar14 130924 1673 1683 1668 1678 -1 6,245 82,769 -1,012
May14 130924 1658 1673 1658 1667 unch 3,219 23,549 -101
Jul14 130924 1649 1664 1649 1657 -1 3,586 11,743 -17
Sep14 130924 1660 1661 1655 1657 -2 222 6,741 +134
Dec14 130924 1660 1660 1651 1657 unch 1,509 6,809 +46
Mar15 130924 1659 1659 1653 1656 +1 77 3,349 +33
Total Volume and Open Interest 19,214 208,537 -562
London Sugar(LCE)
Dec13 130924 486.50 488.80 485.00 486.90 +0.90 2,739 29,070 +42
Mar14 130924 485.30 487.20 483.80 485.70 +1.60 1,584 13,844 +239
May14 130924 488.50 489.90 486.70 488.80 +1.50 300 6,814 +138
Aug14 130924 489.20 489.70 486.80 489.00 +1.70 45 3,915 -9
Oct14 130924 489.80 490.00 489.10 490.00 +1.40 41 2,723 +23
Total Volume and Open Interest 4,709 57,182 +433
Cotton(ICE)
Oct13 130924 83.26 84.34 83.26 83.43 +0.42 64 59 -21
Dec13 130924 84.27 84.90 84.22 84.38 +0.11 6,659 119,187 -240
Mar14 130924 84.14 84.70 84.08 84.29 +0.11 1,374 49,501 +517
May14 130924 84.12 84.70 84.12 84.39 +0.18 198 5,419 -77
Jul14 130924 83.95 84.55 83.95 84.23 +0.23 212 4,602 +72
Oct14 130924 80.12 80.12 80.12 80.12 +0.11      
Total Volume and Open Interest 8,556 181,723 +251
Lumber(CME)
Nov13 130924 354.0 360.2 352.6 356.9 +1.4 1,020 4,494 -102
Jan14 130924 360.2 365.9 359.0 364.5 +1.3 337 980 +27
Mar14 130924 364.9 368.0 362.0 364.3 -0.9 38 217 -3
May14 130924 367.2 372.0 366.0 367.2 -0.8 2 11 +0
Total Volume and Open Interest 1,397 5,705 -78
Crude Oil(NYM)
Nov13 130924 103.44 103.64 102.30 103.13 -0.46 250,360 364,604 +7,133
Dec13 130924 102.51 102.88 101.59 102.48 -0.24 115,511 279,585 +2,840
Jan14 130924 101.43 101.87 100.61 101.51 -0.11 43,981 90,576 +2,710
Feb14 130924 100.45 100.76 99.53 100.41 -0.11 18,983 57,013 -409
Mar14 130924 99.40 99.56 98.50 99.29 -0.15 22,473 83,188 -2,168
Apr14 130924 98.38 98.44 97.55 98.26 -0.17 4,962 43,341 +43
May14 130924 97.37 97.39 96.73 97.39 -0.19 3,302 41,622 -66
Jun14 130924 96.70 96.87 95.94 96.57 -0.20 21,155 124,608 -448
Jul14 130924 95.88 95.88 95.29 95.74 -0.20 921 42,155 +25
Aug14 130924 94.75 95.01 94.75 95.01 -0.20 639 37,457 +69
Sep14 130924 93.89 94.38 93.83 94.38 -0.20 5,381 49,211 -878
Oct14 130924 93.53 93.78 93.53 93.78 -0.20 475 33,943 -42
Nov14 130924 93.22 93.22 93.22 93.22 -0.20 498 28,028 -14
Dec14 130924 92.85 93.08 92.14 92.71 -0.19 24,141 248,774 -7,817
Jan15 130924 92.06 92.06 92.06 92.06 -0.18 159 28,497 +0
Feb15 130924 91.44 91.44 91.44 91.44 -0.18 61 16,091 +30
Total Volume and Open Interest 523,513 1,900,421 -25,970
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 130924 103.375 103.625 102.275 103.125 -0.475 7,946 1,593 +139
Dec13 130924 102.475 102.725 101.600 102.475 -0.250 194 564 +7
Jan14 130924 101.550 101.800 100.875 101.500 -0.125 46 400 +4
Feb14 130924 100.400 100.400 100.400 100.400 -0.125 2 228 +0
Mar14 130924 99.300 99.300 99.300 99.300 -0.150 2 9 +0
Apr14 130924 98.250 98.250 98.250 98.250 -0.175 0 5 +0
May14 130924 97.400 97.400 97.400 97.400 -0.175 0 2 +0
Jun14 130924 96.575 96.575 96.575 96.575 -0.200 3 34 +3
Total Volume and Open Interest 8,195 2,955 +155
Heating Oil(NYM)
Oct13 130924 294.72 296.70 293.00 296.10 +0.48 25,844 50,391 -2,512
Nov13 130924 295.43 296.65 292.95 296.04 +0.38 36,346 66,288 +578
Dec13 130924 294.75 296.13 292.50 295.58 +0.30 15,826 45,431 -704
Jan14 130924 294.04 295.88 292.30 295.36 +0.29 7,364 29,517 -251
Feb14 130924 294.30 295.54 292.06 295.05 +0.29 4,892 24,510 -402
Mar14 130924 293.64 294.50 291.20 294.08 +0.29 3,652 13,036 +386
Apr14 130924 291.26 293.20 290.00 292.82 +0.23 1,162 12,832 -184
May14 130924 289.75 291.60 288.75 291.31 +0.18 845 4,024 -234
Jun14 130924 289.85 290.02 287.36 289.78 +0.19 2,351 16,751 -699
Jul14 130924 286.46 288.96 286.40 288.77 +0.20 820 2,340 +24
Aug14 130924 285.73 288.02 285.72 288.02 +0.21 450 1,481 +274
Sep14 130924 286.44 287.90 285.35 287.48 +0.22 78 1,149 +7
Oct14 130924 285.45 287.50 285.45 287.25 +0.23 43 923 +20
Nov14 130924 285.00 287.10 284.90 286.84 +0.19 36 831 +24
Total Volume and Open Interest 100,055 285,285 -3,650
Gasoline(NYMEX)
Oct13 130924 261.96 266.08 260.66 265.92 +3.62 31,167 46,108 -2,577
Nov13 130924 261.21 264.86 260.06 264.69 +3.19 37,433 97,866 -366
Dec13 130924 259.75 263.10 258.92 262.96 +2.86 13,644 48,714 +402
Jan14 130924 259.03 262.46 258.56 262.33 +2.65 6,185 21,866 +160
Feb14 130924 259.40 262.84 259.20 262.73 +2.60 3,768 12,642 +344
Mar14 130924 261.72 263.83 260.56 263.73 +2.55 2,001 13,531 +306
Apr14 130924 276.36 278.98 276.15 278.98 +2.30 764 7,545 +101
May14 130924 274.38 277.73 274.38 277.73 +2.07 426 3,765 -119
Jun14 130924 272.73 274.73 272.03 274.64 +1.76 466 3,521 -115
Jul14 130924 269.45 271.40 269.45 271.40 +1.67 120 1,887 +27
Total Volume and Open Interest 96,503 262,060 -1,586
e-miNY RBOB Gasoline(NYM)
Oct13 130924 265.90 265.92 265.90 265.90 +3.60 0 1 +0
Nov13 130924 264.70 264.70 264.69 264.70 +3.20      
Dec13 130924 263.00 263.00 262.96 263.00 +2.90      
Jan14 130924 262.30 262.33 262.30 262.30 +2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130924 3.593 3.617 3.488 3.492 -0.110 74,701 44,775 -15,019
Nov13 130924 3.657 3.694 3.556 3.559 -0.118 61,274 294,732 +8,406
Dec13 130924 3.831 3.860 3.730 3.734 -0.113 14,678 101,670 +867
Jan14 130924 3.927 3.953 3.827 3.831 -0.110 21,135 186,389 +1,785
Feb14 130924 3.929 3.951 3.830 3.834 -0.109 6,509 45,148 +903
Mar14 130924 3.899 3.918 3.801 3.806 -0.103 9,334 110,845 -823
Apr14 130924 3.846 3.857 3.750 3.755 -0.095 13,274 133,132 +638
May14 130924 3.844 3.844 3.772 3.775 -0.091 3,446 38,524 +1,566
Jun14 130924 3.870 3.870 3.804 3.804 -0.088 1,181 26,577 +461
Jul14 130924 3.910 3.910 3.835 3.835 -0.088 591 23,475 -123
Aug14 130924 3.910 3.910 3.849 3.849 -0.088 122 19,355 +18
Sep14 130924 3.910 3.910 3.846 3.846 -0.088 577 22,910 +242
Oct14 130924 3.926 3.929 3.865 3.869 -0.089 3,363 81,109 +218
Nov14 130924 3.999 3.999 3.946 3.946 -0.085 638 24,923 +405
Dec14 130924 4.168 4.168 4.096 4.104 -0.083 361 44,661 +35
Jan15 130924 4.252 4.253 4.184 4.190 -0.082 509 44,914 +34
Total Volume and Open Interest 212,390 1,310,805 -312
Brent Crude Oil(ICE)
Nov13 130924 107.96 108.90 107.43 108.64 +0.48 160,648 261,475 -9,771
Dec13 130924 107.21 108.04 106.62 107.77 +0.40 116,072 273,961 -608
Jan14 130924 106.41 107.19 105.84 106.93 +0.32 42,186 118,148 +403
Feb14 130924 105.70 106.41 105.12 106.16 +0.25 17,772 58,510 -554
Mar14 130924 105.05 105.68 104.50 105.44 +0.17 17,111 64,571 -1,635
Apr14 130924 104.45 104.99 103.92 104.75 +0.11 9,448 54,205 -469
May14 130924 103.87 104.33 103.35 104.11 +0.07 6,082 28,489 +584
Jun14 130924 103.28 103.77 102.76 103.53 +0.05 25,775 116,465 -1,615
Jul14 130924 103.08 103.21 102.39 103.06 +0.04 2,299 23,376 -31
Aug14 130924 102.56 102.56 102.56 102.56 +0.03 1,852 30,803 +298
Sep14 130924 101.48 102.00 101.48 102.00 +0.01 4,492 32,732 +823
Oct14 130924 101.49 101.49 101.49 101.49 unch 1,733 25,223 +294
Nov14 130924 101.03 101.03 101.03 101.03 -0.01 1,248 17,154 +30
Dec14 130924 100.64 100.85 99.81 100.55 -0.02 21,636 142,280 -1,770
Total Volume and Open Interest 438,857 1,488,306 -12,050
Gas Oil(ICE)
Oct13 130924 909.50 912.00 900.00 906.00 -7.00 33,077 150,578 -3,729
Nov13 130924 908.75 912.00 900.25 906.00 -6.25 42,994 117,073 +1,259
Dec13 130924 906.00 910.25 898.75 904.00 -5.75 31,006 101,511 +2,036
Jan14 130924 906.75 908.00 897.00 902.25 -5.50 9,088 42,500 -257
Feb14 130924 902.50 904.75 894.00 898.75 -5.50 5,601 29,059 -330
Mar14 130924 898.00 900.75 890.00 894.50 -5.00 8,117 32,825 +651
Apr14 130924 894.00 897.00 886.50 890.50 -5.00 3,126 18,665 -133
May14 130924 890.50 893.50 883.00 886.75 -4.75 2,200 12,364 +412
Jun14 130924 887.75 891.00 880.00 883.50 -4.75 7,720 42,157 -2,184
Jul14 130924 886.75 889.00 880.25 881.75 -4.75 981 11,803 +323
Total Volume and Open Interest 147,666 623,923 -2,425
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130924 1.882 1.890 1.826 1.828 -0.058 137 855 -47
Nov13 130924 1.700 1.700 1.640 1.643 -0.058 174 1,521 -21
Dec13 130924 1.620 1.621 1.599 1.602 -0.045 109 2,083 +11
Jan14 130924 1.593 1.594 1.578 1.578 -0.037 76 935 +28
Feb14 130924 1.617 1.621 1.601 1.601 -0.037 4 318 +1
Mar14 130924 1.635 1.635 1.618 1.619 -0.034 9 289 +7
Apr14 130924 1.661 1.661 1.640 1.640 -0.034 47 196 +31
Total Volume and Open Interest 576 6,310 +12
WTI Crude Oil(ICE)
Nov13 130924 103.39 103.63 102.30 103.13 -0.46 44,064 66,669 -1,581
Dec13 130924 102.69 102.88 101.60 102.48 -0.24 32,261 130,917 -1,642
Jan14 130924 101.67 101.87 100.67 101.51 -0.11 15,362 32,651 +3,316
Feb14 130924 100.12 100.67 99.56 100.41 -0.11 7,442 15,341 -833
Mar14 130924 99.50 99.50 98.60 99.29 -0.15 5,614 33,314 -401
Apr14 130924 97.91 98.44 97.62 98.26 -0.17 2,023 13,582 -371
May14 130924 97.05 97.47 96.78 97.39 -0.19 1,112 6,315 -84
Jun14 130924 96.60 96.63 96.00 96.57 -0.20 5,355 48,574 +183
Jul14 130924 95.74 95.74 95.74 95.74 -0.20 60 6,018 +34
Aug14 130924 95.01 95.01 95.01 95.01 -0.20 54 5,125 -15
Sep14 130924 94.38 94.38 94.38 94.38 -0.20 3,019 14,103 +2,653
Oct14 130924 93.78 93.78 93.78 93.78 -0.20 61 5,896 +10
Nov14 130924 93.22 93.22 93.22 93.22 -0.20 14 10,605 +0
Dec14 130924 92.71 92.80 92.23 92.71 -0.19 9,043 98,505 +4,256
Jan15 130924 92.06 92.06 92.06 92.06 -0.18 0 7,412 +0
Feb15 130924 91.44 91.44 91.44 91.44 -0.18 0 1,781 +0
Total Volume and Open Interest 129,321 593,603 +8,154
US Dollar Index(ICE)
Dec13 130924 80.570 80.745 80.520 80.690 +0.120 22,685 53,399 +791
Mar14 130924 80.885 80.920 80.850 80.920 +0.125 18 562 +3
Jun14 130924 81.140 81.140 81.140 81.140 +0.130 0 1 +0
Total Volume and Open Interest 22,703 53,962 +794
Australian Dollar(CME)
Dec13 130924 93.76 93.77 93.14 93.43 -0.50 83,368 129,055 -1,784
Mar14 130924 93.05 93.39 92.69 92.89 -0.50 38 397 +6
Jun14 130924 92.36 92.85 92.36 92.36 -0.49      
Total Volume and Open Interest 83,406 129,455 -1,778
British Pound(CME)
Dec13 130924 160.32 160.38 159.43 159.97 -0.41 89,228 156,622 +3,076
Mar14 130924 159.42 160.27 159.42 159.87 -0.40 87 691 +18
Jun14 130924 159.77 160.18 159.77 159.77 -0.41 0 240 +0
Total Volume and Open Interest 89,315 157,621 +3,094
Canadian Dollar(CME)
Dec13 130924 97.07 97.23 96.78 96.90 -0.21 50,384 107,102 +745
Mar14 130924 96.85 96.89 96.58 96.68 -0.21 73 1,630 +47
Jun14 130924 96.47 96.68 96.47 96.47 -0.21 1 457 +0
Sep14 130924 96.25 96.46 96.25 96.25 -0.21 0 458 +0
Total Volume and Open Interest 50,461 109,702 +795
Japanese Yen(CME)
Dec13 130924 101.25 101.60 100.88 101.24 +0.01 95,260 173,809 -2,665
Mar14 130924 101.35 101.63 100.99 101.31 +0.01 100 875 +10
Jun14 130924 101.40 101.40 101.39 101.40 +0.01 0 47 +0
Total Volume and Open Interest 95,360 174,739 -2,655
Swiss Franc(CME)
Dec13 130924 109.84 109.97 109.57 109.67 -0.19 30,966 37,398 +1,104
Mar14 130924 109.76 109.96 109.76 109.77 -0.19 1 24 +1
Jun14 130924 109.88 110.07 109.88 109.88 -0.19 0 1 +0
Total Volume and Open Interest 30,967 37,426 +1,105
EuroFX(CME)
Dec13 130924 134.96 135.22 134.67 134.79 -0.19 166,089 249,360 +12,629
Mar14 130924 134.95 135.17 134.69 134.81 -0.19 59 366 +19
Jun14 130924 134.85 135.04 134.85 134.85 -0.19 0 38 +0
Total Volume and Open Interest 166,149 249,782 +12,648
Mexican Peso(CME)
Oct13 130924 774.50 779.75 774.50 774.50 -5.25      
Nov13 130924 772.75 778.00 772.75 772.75 -5.25 0 20 +0
Total Volume and Open Interest 55,911 124,597 +3,136
Brazilian Real(CME)
Oct13 130924 452.50 456.05 451.45 454.40 +0.85 110 1,027 -38
Nov13 130924 448.60 452.65 448.40 451.20 +0.85 51 9,618 -197
Dec13 130924 446.35 449.70 445.65 448.35 +0.75 61 2,573 -13
Jan14 130924 445.35 445.35 444.65 445.35 +0.70      
Total Volume and Open Interest 222 19,813 -248
30-Year T-Bonds(CBOT)
Dec13 130924 132~020 133~050 132~010 132~310 +1~020 283,233 617,558 -8,467
Mar14 130924 131~230 131~240 130~230 131~230 +1~000 0 67 +0
Jun14 130924 131~230 131~230 130~230 131~230 +1~000      
Total Volume and Open Interest 283,233 617,625 -8,467
10-Year T-Notes(CBOT)
Dec13 130924 125~170 126~015 125~160 125~300 +0~155 911,777 1,926,922 -7,133
Mar14 130924 124~300 124~300 124~190 124~300 +0~110 0 22 +0
Jun14 130924 124~300 124~300 124~190 124~300 +0~110      
Total Volume and Open Interest 911,777 1,926,944 -7,133
5-Year T-Notes(CBOT)
Sep13 130924 121~112 121~156 121~084 121~150 +0~064 1,431 26,125 -645
Dec13 130924 120~170 120~250 120~164 120~222 +0~070 505,108 1,653,353 -15,416
Mar14 130924 119~262 119~262 119~192 119~262 +0~070      
Total Volume and Open Interest 506,539 1,679,478 -16,061
2 Year T-Notes(CBOT)
Sep13 130924 110~056 110~060 110~052 110~054 +0~002 3,687 30,293 -1,310
Dec13 130924 110~012 110~020 110~010 110~014 +0~002 154,176 829,666 -3,811
Mar14 130924 109~284 109~284 109~282 109~284 +0~002      
Total Volume and Open Interest 157,863 859,959 -5,121
Eurodollars(CME)
Dec13 130924 99.730 99.730 99.720 99.725 -0.005 124,483 858,678 +2,943
Mar14 130924 99.680 99.685 99.675 99.680 -0.005 114,481 810,778 +1,505
Jun14 130924 99.635 99.640 99.625 99.630 -0.005 109,736 739,376 -17,464
Sep14 130924 99.560 99.570 99.555 99.560 -0.005 144,643 693,649 +2,408
Dec14 130924 99.455 99.465 99.455 99.460 unch 190,016 802,929 +370
Mar15 130924 99.315 99.335 99.310 99.325 +0.005 143,362 540,245 -3,421
Jun15 130924 99.145 99.175 99.140 99.165 +0.015 126,795 786,922 +388
Sep15 130924 98.930 98.970 98.925 98.960 +0.030 146,396 507,550 +2,704
Dec15 130924 98.675 98.730 98.670 98.715 +0.045 136,814 694,570 +7,691
Mar16 130924 98.395 98.465 98.390 98.445 +0.055 121,380 456,727 +8,105
Jun16 130924 98.120 98.200 98.120 98.180 +0.065 87,487 303,253 +2,657
Sep16 130924 97.850 97.935 97.845 97.915 +0.075 75,881 278,038 -2,593
Dec16 130924 97.580 97.670 97.575 97.655 +0.085 77,704 322,596 +3,580
Mar17 130924 97.345 97.440 97.340 97.425 +0.095 33,002 239,793 +2,150
Jun17 130924 97.100 97.200 97.095 97.190 +0.105 22,683 156,895 -5,202
Sep17 130924 96.880 96.985 96.875 96.975 +0.110 24,657 127,430 +940
Dec17 130924 96.650 96.770 96.650 96.755 +0.115 17,593 131,787 +646
Mar18 130924 96.465 96.580 96.465 96.570 +0.120 12,066 96,032 -193
Total Volume and Open Interest 1,745,951 8,804,326 +10,928
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130924 140~29 142~17 140~29 142~11 +1~21 54,860 386,988 -4,454
Mar14 130924 142~00 142~00 140~12 142~00 +1~20      
Total Volume and Open Interest 54,860 386,988 -4,454
30 Day Federal Funds(CBOT)
Sep13 130924 99.918 99.918 99.918 99.918 unch 540 38,632 +52
Oct13 130924 99.910 99.910 99.905 99.910 unch 5,364 29,204 +855
Nov13 130924 99.900 99.900 99.895 99.900 unch 2,014 23,048 -200
Dec13 130924 99.900 99.900 99.895 99.900 unch 1,999 26,677 -614
Jan14 130924 99.895 99.895 99.890 99.895 unch 1,797 23,109 +37
Feb14 130924 99.885 99.885 99.880 99.885 unch 1,403 19,100 +195
Total Volume and Open Interest 31,869 307,194 +4,239
3-Mth Euro-Yen(CME)
Dec13 130924 99.775 99.775 99.775 99.775 unch      
Mar14 130924 99.760 99.760 99.760 99.760 unch      
Jun14 130924 99.760 99.760 99.760 99.760 unch      
Sep14 130924 99.765 99.765 99.765 99.765 unch      
Dec14 130924 99.760 99.760 99.760 99.760 unch      
Mar15 130924 99.640 99.640 99.640 99.640 unch      
Jun15 130924 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130924 99.360 99.360 99.360 99.360 unch      
Dec15 130924 99.220 99.220 99.220 99.220 unch      
Mar16 130924 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130924 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130924 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130924 99.76 99.76 99.76 99.76 unch 800 823 +800
Sep14 130924 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130924 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130924 99.64 99.64 99.64 99.64 unch      
Jun15 130924 99.65 99.65 99.50 99.50 unch 0 1 +0
Sep15 130924 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 800 1,389 +800
Japanese Gov't Bonds(SGX)
Dec13 130924 143.84 144.15 143.81 144.13 +0.24 1,665 16,125 +558
Mar14 130924 143.25 143.25 143.25 143.25 +0.24      
Jun14 130924 142.68 142.68 142.68 142.68 +0.24      
Total Volume and Open Interest 1,665 16,125 +558
Euro-Bund(EUREX)
Dec13 130924 138.79 139.75 138.70 139.54 +0.76 639,938 906,416 +12,596
Mar14 130924 138.50 139.44 138.50 139.31 +0.81 0 48 +0
Jun14 130924 139.31 139.31 139.31 139.31 +0.81      
Total Volume and Open Interest 639,938 906,464 +12,596
Euro-Bobl(EUREX)
Dec13 130924 123.83 124.16 123.80 124.09 +0.28 397,558 862,104 +4,413
Mar14 130924 124.45 124.45 124.45 124.45 +0.31 104 11,001 +0
Jun14 130924 124.45 124.45 124.45 124.45 +0.31      
Total Volume and Open Interest 397,662 873,105 +4,413
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130924 99.735 99.735 99.735 99.735 +0.005 1,832 7,077 +1,789
Mar14 130924 99.685 99.685 99.685 99.685 +0.005 0 1,788 +0
Total Volume and Open Interest 2,028 30,203 +1,903
Long Gilt(LIFFE)
Sep13 130924 109~21 110~12 109~21 110~10 +0~29 602 12,666 +0
Dec13 130924 108~17 109~19 108~12 109~12 +0~29 100,796 328,946 +1,001
Total Volume and Open Interest 101,398 341,612 +1,001
3-Mth Short Sterling(LIFFE)
Dec13 130924 99.45 99.46 99.45 99.46 +0.01 15,311 322,667 +1,815
Mar14 130924 99.41 99.42 99.40 99.42 +0.01 47,929 357,463 +10,513
Jun14 130924 99.33 99.36 99.32 99.36 +0.03 51,135 338,931 -2,624
Sep14 130924 99.22 99.27 99.22 99.27 +0.04 54,440 283,255 -3,867
Dec14 130924 99.11 99.17 99.10 99.17 +0.06 68,823 335,412 +7,405
Mar15 130924 98.97 99.05 98.96 99.04 +0.07 38,147 225,840 -4,408
Total Volume and Open Interest 410,377 2,737,766 +6,773
3-Mth Euribor(LIFFE)
Dec13 130924 99.735 99.745 99.730 99.735 +0.005 74,931 615,440 -8,369
Mar14 130924 99.680 99.695 99.680 99.685 +0.005 58,912 467,069 +2,927
Jun14 130924 99.635 99.650 99.625 99.640 +0.010 73,695 351,723 +3,929
Total Volume and Open Interest 765,347 3,624,088 +6,287
3-Mth Aus T-Bills(SFE)
Dec13 130924 97.46 97.48 97.45 97.47 +0.01 17,460 177,765 +3,539
Mar14 130924 97.45 97.49 97.44 97.48 +0.03 9,950 192,058 +706
Jun14 130924 97.37 97.43 97.37 97.42 +0.04 10,591 134,029 -3,172
Sep14 130924 97.21 97.28 97.21 97.28 +0.05 9,233 88,099 -2,364
Dec14 130924 97.01 97.08 97.01 97.08 +0.05 4,765 77,456 -2,100
Mar15 130924 96.81 96.87 96.80 96.86 +0.05 5,067 51,104 -626
Jun15 130924 96.57 96.65 96.57 96.64 +0.05 3,736 32,184 +1,383
Sep15 130924 96.39 96.45 96.39 96.45 +0.05 2,976 19,042 +1,500
Dec15 130924 96.20 96.28 96.20 96.28 +0.06 818 2,675 -261
Mar16 130924 96.08 96.11 96.08 96.11 +0.05 69 973 -60
Total Volume and Open Interest 64,753 775,854 -1,458
10-Year Aus T-Bonds(SFE)
Dec13 130924 95.96 96.06 95.94 96.04 +0.07 41,329 432,049 -13,749
Mar14 130924 96.04 96.04 96.04 96.04 +0.07      
Total Volume and Open Interest 41,329 432,049 -13,749
3-Year Aus T-Bonds(SFE)
Dec13 130924 96.98 97.06 96.96 97.05 +0.06 85,080 499,234 -20,177
Mar14 130924 97.05 97.05 97.05 97.05 +0.06      
Total Volume and Open Interest 85,080 499,234 -20,177
Gold(CMX)
Oct13 130924 1323.0 1329.3 1306.2 1316.0 -11.0 9,512 17,493 -1,348
Dec13 130924 1321.5 1329.4 1305.5 1316.3 -10.7 190,860 219,484 -3,237
Feb14 130924 1322.7 1329.9 1306.9 1317.1 -10.7 3,667 37,837 +1,236
Apr14 130924 1329.5 1330.0 1312.1 1318.0 -10.7 374 20,022 -73
Jun14 130924 1330.2 1330.2 1317.3 1318.9 -10.7 82 18,837 +34
Aug14 130924 1320.0 1320.0 1320.0 1320.0 -10.7 304 7,803 -165
Oct14 130924 1318.4 1321.0 1318.4 1321.0 -10.7 255 2,979 +65
Dec14 130924 1319.7 1322.2 1319.7 1322.2 -10.7 223 15,444 +126
Feb15 130924 1323.5 1323.5 1323.5 1323.5 -10.7 10 1,812 +0
Apr15 130924 1324.9 1324.9 1324.9 1324.9 -10.7 0 30 +0
Jun15 130924 1326.4 1326.4 1326.4 1326.4 -10.8 25 9,347 +0
Total Volume and Open Interest 205,849 377,524 -3,454
Silver(CMX)
Sep13 130924 2182.5 2182.5 2153.9 2153.9 -26.6 37 138 -47
Dec13 130924 2166.5 2203.5 2132.5 2158.6 -27.1 57,601 76,374 -740
Mar14 130924 2192.0 2193.5 2145.5 2163.4 -27.1 3,960 10,253 -178
May14 130924 2207.0 2207.5 2152.0 2165.8 -27.2 536 4,487 +101
Jul14 130924 2168.2 2168.2 2168.2 2168.2 -27.2 169 3,290 +29
Sep14 130924 2189.0 2189.0 2170.6 2170.6 -27.2 6 2,168 +5
Dec14 130924 2177.5 2177.5 2174.5 2174.5 -27.1 301 6,284 +85
Total Volume and Open Interest 63,339 112,518 -663
Platinum(NYMEX)
Oct13 130924 1420.8 1433.0 1416.1 1418.8 -7.1 13,043 31,271 -2,929
Jan14 130924 1423.9 1435.9 1419.6 1422.1 -7.1 4,046 29,863 +2,649
Apr14 130924 1428.5 1431.5 1423.8 1424.4 -7.1 3 255 +2
Jul14 130924 1430.0 1433.0 1425.9 1425.9 -7.1 0 7 +0
Total Volume and Open Interest 17,193 61,501 -178
Palladium(NYMEX)
Sep13 130924 716.80 718.35 713.20 718.35 +2.05 0 3 +0
Dec13 130924 715.80 722.15 711.40 720.00 +2.05 4,483 33,320 -27
Mar14 130924 713.10 721.35 713.10 721.35 +2.05 217 1,991 +211
Total Volume and Open Interest 4,729 35,430 +173
Copper(CMX)
Sep13 130924 329.35 329.35 324.75 326.55 -4.25 400 1,000 -194
Dec13 130924 329.55 329.75 323.55 325.65 -4.20 41,634 104,852 -54
Mar14 130924 329.40 330.50 324.70 326.70 -4.15 1,575 26,671 -112
May14 130924 328.75 328.75 325.90 327.50 -4.10 208 3,009 -56
Jul14 130924 331.60 331.60 326.40 328.25 -4.10 109 1,601 -35
Total Volume and Open Interest 44,696 149,758 -455
DJIA Index(CBOT)
Dec13 130924 15329 15365 15270 15286 -40 887 5,805 +833
Mar14 130924 15216 15256 15216 15216 -40      
Jun14 130924 15147 15187 15147 15147 -40      
Sep14 130924 15078 15118 15078 15078 -40      
Total Volume and Open Interest 887 5,805 -10,831
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130924 15332 15370 15261 15286 -40 110,893 120,512 +5,135
Mar14 130924 15216 15216 15216 15216 -40 1 80 +0
Jun14 130924 15147 15147 15147 15147 -40 0 7 +0
Total Volume and Open Interest 110,894 120,599 -29,344
S & P 500(CME)
Dec13 130924 1693.60 1701.00 1688.00 1692.50 -0.20 4,677 149,512 -3,373
Mar14 130924 1686.30 1692.90 1680.90 1685.70 -0.20 0 996 -2
Jun14 130924 1679.10 1686.30 1674.30 1679.10 -0.20 0 7 +4
Sep14 130924 1673.10 1680.30 1668.30 1673.10 -0.20      
Total Volume and Open Interest 4,677 150,515 -117,591
S & P 500 E-Mini(Globex)
Dec13 130924 1693.25 1701.00 1687.50 1692.50 -0.25 1,767,531 2,566,911 -8,125
Mar14 130924 1686.25 1694.00 1681.00 1685.75 -0.25 3,309 4,938 +926
Total Volume and Open Interest 1,770,852 2,572,337 -813,998
NASDAQ 100(CME)
Dec13 130924 3210.00 3232.00 3203.50 3213.30 +4.30 293 3,853 +55
Mar14 130924 3206.30 3220.00 3200.00 3206.30 +4.30      
Jun14 130924 3200.00 3200.00 3195.80 3200.00 +4.20      
Total Volume and Open Interest 293 3,853 -8,731
NASDAQ 100 E-Mini(Globex)
Dec13 130924 3211.00 3230.80 3202.80 3213.30 +4.30 208,460 378,152 +10,584
Mar14 130924 3209.30 3222.30 3196.50 3206.30 +4.30 55 41 +1
Total Volume and Open Interest 208,515 378,268 -92,956
S & P Midcap 400(CME)
Dec13 130924 1239.10 1245.00 1233.00 1239.10 +3.50 0 190 +0
Mar14 130924 1237.10 1237.10 1233.60 1237.10 +3.50      
Jun14 130924 1235.10 1235.10 1231.60 1235.10 +3.50      
Total Volume and Open Interest 0 190 -1,911
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130924 15.35 15.42 14.85 15.05 -0.30 64,628 171,705 -7,379
Nov13 130924 16.43 16.45 16.00 16.25 -0.15 38,697 75,770 +1,686
Dec13 130924 17.00 17.05 16.60 16.85 -0.20 20,696 51,297 -1,221
Total Volume and Open Interest 162,558 370,112 -6,222
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130924 14665 14845 14620 14765 +95 9,109 59,742 -85
Mar14 130924 14845 14845 14750 14845 +95 0 5 +0
Total Volume and Open Interest 9,109 59,747 -85
Nikkei 225(SGX)
Dec13 130924 14675 14715 14520 14675 +5 99,934 219,261 +1,721
Mar14 130924 14625 14665 14625 14665 +5 20 117 +0
Jun14 130924 14470 14585 14470 14585 +5 0 2,066 +0
Total Volume and Open Interest 100,959 259,309 +2,249
CAC 40(EURONEXT)
Oct13 130924 4180.5 4208.0 4175.5 4197.5 +15.0 104,126 315,938 +13,125
Nov13 130924 4173.0 4195.5 4171.5 4190.0 +15.0 146 65 +10
Dec13 130924 4160.0 4189.0 4159.0 4179.0 +15.0 648 28,286 -207
Total Volume and Open Interest 104,920 344,295 -113,722
Hang Seng Index(HKFE)
Sep13 130924 23292 23355 23090 23193 -163 53,287 109,697 +1,566
Oct13 130924 23252 23339 23081 23185 -160 7,865 21,704 +5,975
Total Volume and Open Interest 62,082 143,224 +7,867
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130924 8652.0 8692.0 8636.5 8667.5 +35.5 93,106 141,974 +10,239
Mar14 130924 8664.0 8695.0 8648.0 8677.5 +35.0 197 1,644 +145
Total Volume and Open Interest 110,044 143,618 -29,805
FT-SE 100(EURONEXT)
Dec13 130924 6522.00 6557.50 6515.00 6542.50 +19.00 75,276 603,880 -3,075
Mar14 130924 6503.00 6503.00 6493.50 6493.50 +19.00 51 3,951 -2
Jun14 130924 6435.50 6435.50 6435.50 6435.50 +19.00      
Total Volume and Open Interest 75,327 607,831 -91,869
SPI 200(SFE)
Dec13 130924 5261.0 5266.0 5219.0 5242.0 -21.0 19,016 242,949 -1,175
Mar14 130924 5231.0 5231.0 5208.0 5208.0 -24.0 33 4,326 -50
Jun14 130924 5209.0 5209.0 5209.0 5209.0 -24.0 5 1,441 +2
Total Volume and Open Interest 19,057 249,887 -1,228
FTSE MIB(ISE)
Dec13 130924 17925.00 18075.00 17885.00 18034.00 +142.00 15,252 48,300 +625
Mar14 130924 17975.00 18035.00 17975.00 18034.00 +135.00 5 62 +3
Jun14 130924 17728.00 17728.00 17728.00 17728.00 +135.00      
Total Volume and Open Interest 15,257 48,362 -7,973
KOSPI 200(KFE)
Dec13 130924 265.15 265.45 262.60 264.70 -0.25 178,216 112,087 +1,590
Mar14 130924 264.00 264.55 262.45 264.25 -0.30 92 907 +35
Jun14 130924 264.30 264.30 264.30 264.30 -3.00 4 243 +3
Total Volume and Open Interest 178,313 113,238 +1,629
GSCI(CME)
Oct13 130924 630.50 632.50 628.75 632.50 -0.10 49 9,249 -12
Nov13 130924 630.75 630.75 627.50 630.75 +0.15 1 38 -1
Dec13 130924 627.50 629.50 625.75 629.50 -0.10      
Total Volume and Open Interest 50 9,287 -13
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!!!