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 Thu September 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130905 1402.75 1423.75 1380.25 1423.00 +25.25 3,790 3,328 -1,997
Nov13 130905 1355.25 1368.50 1335.00 1367.50 +15.00 156,352 352,492 -1,087
Jan14 130905 1352.50 1365.00 1333.50 1364.25 +13.25 25,304 77,945 +1,042
Mar14 130905 1333.75 1345.25 1314.75 1343.75 +11.25 13,677 50,890 +2,367
May14 130905 1309.75 1319.00 1287.50 1315.50 +9.75 12,427 59,157 +1,520
Jul14 130905 1301.00 1313.25 1280.25 1309.25 +10.50 5,804 27,868 +1,210
Aug14 130905 1270.00 1285.75 1270.00 1285.75 +7.25 48 337 +15
Sep14 130905 1214.25 1240.00 1214.25 1240.00 +7.25 36 149 +14
Nov14 130905 1197.50 1205.75 1176.00 1194.50 -3.00 1,867 18,272 +65
Jan15 130905 1198.25 1201.25 1198.25 1198.25 -3.00 7 93 +0
Mar15 130905 1196.25 1199.25 1196.25 1196.25 -3.00 0 10 +0
May15 130905 1189.75 1192.75 1189.75 1189.75 -3.00 0 9 +0
Jul15 130905 1191.50 1194.50 1191.50 1191.50 -3.00 0 37 +0
Aug15 130905 1185.50 1188.50 1185.50 1185.50 -3.00 0 1 +0
Total Volume and Open Interest 219,315 591,014 +3,152
Soybean Meal(CBOT)
Sep13 130905 470.30 480.20 462.60 479.50 +10.90 3,295 3,148 -932
Oct13 130905 428.60 435.30 421.50 434.60 +6.60 17,522 33,391 +55
Dec13 130905 423.00 429.70 415.60 429.40 +6.70 50,851 160,967 -2,228
Jan14 130905 422.40 428.50 415.00 428.00 +6.10 6,845 21,099 +770
Mar14 130905 413.00 419.70 406.60 419.40 +6.00 5,668 23,948 +541
May14 130905 399.00 406.00 392.50 405.90 +6.40 3,537 13,378 +715
Jul14 130905 395.00 401.80 388.20 401.70 +6.50 2,153 7,040 +243
Aug14 130905 384.40 392.40 384.40 392.40 +4.60 109 778 +24
Sep14 130905 371.80 377.90 371.80 377.90 +3.70 78 809 +16
Oct14 130905 349.60 358.50 349.60 358.50 +1.70 47 405 +3
Total Volume and Open Interest 90,364 267,260 -721
Soybean Oil(CBOT)
Sep13 130905 43.63 43.63 43.07 43.19 -0.37 3,767 2,748 -1,522
Oct13 130905 43.84 43.84 43.10 43.26 -0.37 20,624 37,308 -27
Dec13 130905 44.10 44.10 43.38 43.53 -0.40 55,867 158,739 +917
Jan14 130905 44.21 44.23 43.54 43.69 -0.39 6,978 34,476 +1,133
Mar14 130905 44.48 44.49 43.80 43.98 -0.36 5,459 19,032 +329
May14 130905 44.78 44.78 44.09 44.27 -0.34 3,425 12,363 +413
Jul14 130905 45.01 45.01 44.38 44.52 -0.37 2,309 10,092 -180
Aug14 130905 44.60 44.97 44.59 44.59 -0.38 36 1,963 +6
Sep14 130905 44.65 44.99 44.58 44.62 -0.37 48 1,498 +6
Oct14 130905 44.40 44.72 44.31 44.35 -0.37 38 830 +1
Total Volume and Open Interest 98,875 284,240 +1,215
Canola(WCE)
Nov13 130905 514.8 519.0 508.6 508.8 -8.2 18,622 133,698 +400
Jan14 130905 522.6 524.5 516.2 516.5 -6.7 3,463 26,554 +1,113
Mar14 130905 527.3 529.2 521.8 522.1 -6.1 629 16,177 +211
May14 130905 530.9 532.0 526.4 526.4 -5.4 142 2,419 +60
Jul14 130905 532.9 532.9 528.9 528.9 -5.1 99 1,338 +54
Total Volume and Open Interest 23,009 180,708 +1,888
Corn(CBOT)
Sep13 130905 493.75 495.00 483.50 489.50 -4.50 12,789 19,429 -5,946
Dec13 130905 469.00 469.25 457.00 461.00 -8.50 170,017 709,733 +6,485
Mar14 130905 482.00 482.00 470.00 474.00 -8.50 31,104 148,139 +1,528
May14 130905 490.00 490.75 478.50 482.50 -8.25 9,342 38,405 +1,063
Jul14 130905 495.25 496.75 485.00 488.75 -8.25 5,808 49,769 -26
Sep14 130905 502.00 502.00 490.50 492.25 -9.25 1,239 10,978 +231
Dec14 130905 507.25 508.00 495.50 497.75 -10.50 6,257 86,071 -332
Mar15 130905 516.00 517.50 505.25 507.25 -10.25 26 2,380 +12
May15 130905 520.00 522.00 509.25 511.75 -10.25 14 171 +0
Jul15 130905 517.00 524.75 515.00 515.00 -9.75 39 895 -2
Total Volume and Open Interest 236,720 1,071,732 +3,012
Wheat(CBOT)
Sep13 130905 633.50 633.50 625.00 627.25 -7.00 929 1,973 -579
Dec13 130905 646.00 646.50 636.75 640.25 -6.00 43,273 254,232 -617
Mar14 130905 658.75 659.00 650.00 653.25 -5.75 6,828 50,838 -37
May14 130905 666.25 666.75 658.00 661.25 -5.50 2,085 12,644 +412
Jul14 130905 661.00 661.00 652.50 655.50 -5.50 1,214 27,847 +130
Sep14 130905 668.75 669.00 660.00 662.50 -6.50 172 1,504 +36
Total Volume and Open Interest 54,636 358,179 -658
Wheat(KCBT)
Sep13 130905 705.00 706.00 700.75 701.25 -3.75 1,006 1,523 -819
Dec13 130905 698.00 699.00 688.25 689.25 -8.75 10,102 94,428 -1,121
Mar14 130905 705.00 706.50 696.00 697.00 -8.75 1,740 21,187 +400
May14 130905 710.00 710.50 700.75 701.75 -8.75 367 4,530 +77
Jul14 130905 699.50 701.25 692.25 693.25 -8.00 782 14,641 +560
Sep14 130905 705.50 709.75 702.75 702.75 -7.00 7 289 +1
Total Volume and Open Interest 14,010 136,918 -902
Wheat(MGE)
Sep13 130905 712.00 712.00 706.00 706.00 -9.00 75 129 -206
Dec13 130905 722.00 724.00 710.00 711.25 -10.75 4,287 21,441 +117
Mar14 130905 735.00 736.00 723.25 725.00 -9.00 744 5,604 +178
May14 130905 742.00 742.00 732.75 732.75 -9.00 89 1,913 -1
Jul14 130905 747.00 747.00 738.00 738.00 -9.75 78 1,297 +24
Total Volume and Open Interest 5,343 32,496 +141
Oats(CBOT)
Sep13 130905 375.75 377.00 374.50 374.50 -2.50 10 34 -10
Dec13 130905 328.00 329.00 320.25 325.50 -2.50 976 7,833 +104
Mar14 130905 328.50 330.75 325.00 329.50 -1.25 49 1,256 +18
May14 130905 330.25 332.00 330.25 330.25 -1.75 1 11 +0
Total Volume and Open Interest 1,036 9,139 +112
Rough Rice(CBOT)
Sep13 130905 15.66 15.70 15.66 15.69 +0.01 85 718 -85
Nov13 130905 15.68 15.69 15.55 15.62 -0.06 314 7,881 -48
Jan14 130905 15.89 15.89 15.78 15.82 -0.06 27 554 +13
Mar14 130905 16.07 16.07 16.06 16.06 -0.05 3 20 +3
Total Volume and Open Interest 429 9,175 -117
Live Cattle(CME)
Oct13 130905 125.830 126.035 125.135 125.230 -0.770 21,711 122,778 -3,156
Dec13 130905 129.825 129.880 128.900 129.130 -0.770 14,099 83,406 +2,948
Feb14 130905 131.285 131.485 130.750 131.000 -0.500 6,166 47,227 +94
Apr14 130905 132.485 132.685 131.950 132.400 -0.400 3,467 29,176 +1,016
Jun14 130905 126.850 127.050 126.450 126.680 -0.400 726 10,623 +294
Aug14 130905 125.830 125.850 125.350 125.650 -0.150 19 1,260 +8
Total Volume and Open Interest 46,265 294,509 +1,243
Feeder Cattle(CME)
Sep13 130905 157.235 157.500 156.400 156.750 -0.285 1,726 7,187 -444
Oct13 130905 159.185 159.550 158.380 158.800 -0.450 2,648 11,636 +216
Nov13 130905 159.850 160.185 159.150 159.550 -0.350 945 6,091 +123
Jan14 130905 158.735 159.000 157.935 158.285 -0.365 299 4,354 +51
Mar14 130905 158.000 158.235 157.325 157.575 -0.610 208 1,629 +75
Apr14 130905 158.500 158.600 157.785 158.150 -0.100 17 644 +7
May14 130905 158.535 158.600 158.000 158.250 -0.130 56 1,026 +20
Total Volume and Open Interest 5,912 32,580 +60
Lean Hogs(CME)
Oct13 130905 89.080 90.535 88.800 89.400 +0.265 20,612 113,263 -4,693
Dec13 130905 85.950 87.200 85.350 85.930 +0.080 11,489 89,063 +2,206
Feb14 130905 87.450 88.350 87.050 87.580 +0.100 4,923 49,296 +656
Apr14 130905 86.900 87.230 86.180 86.800 -0.100 1,761 31,159 +388
May14 130905 90.580 90.700 89.885 90.450 -0.250 18 1,895 +15
Jun14 130905 92.000 92.300 91.285 91.900 -0.050 365 16,875 +100
Jul14 130905 90.750 90.850 89.750 90.500 -0.250 65 4,796 +14
Aug14 130905 89.500 89.500 88.400 89.100 -0.400 105 1,836 +70
Total Volume and Open Interest 39,347 308,419 -1,237
Class III Milk(CME)
Sep13 130905 17.98 18.08 17.93 18.03 +0.03 216 4,624 -11
Oct13 130905 18.15 18.28 18.06 18.11 -0.12 243 4,001 +22
Nov13 130905 17.59 17.70 17.51 17.60 -0.04 63 3,365 +11
Dec13 130905 16.97 17.05 16.92 16.97 unch 77 2,947 +21
Jan14 130905 16.68 16.73 16.62 16.68 unch 54 1,204 -67
Total Volume and Open Interest 809 21,875 -180
Cocoa(ICE)
Sep13 130905 2493 2548 2493 2546 +71 7 352 -3
Dec13 130905 2500 2575 2492 2567 +71 13,098 99,810 -665
Mar14 130905 2509 2580 2500 2576 +71 4,983 49,014 +538
May14 130905 2512 2581 2507 2581 +73 1,023 20,688 +149
Jul14 130905 2514 2582 2505 2582 +72 340 6,287 +31
Sep14 130905 2515 2582 2509 2582 +71 126 6,422 -35
Dec14 130905 2513 2583 2512 2583 +73 148 2,086 +87
Total Volume and Open Interest 19,730 186,400 +102
Coffee "C"(ICE)
Sep13 130905 113.55 113.55 111.55 112.55 unch 16 96 -12
Dec13 130905 116.75 117.40 115.25 116.85 unch 12,202 104,881 +146
Mar14 130905 119.75 120.25 118.15 119.85 unch 2,212 24,082 +649
May14 130905 122.10 122.50 120.30 121.95 unch 1,229 9,274 +352
Jul14 130905 123.75 124.35 122.55 123.95 unch 701 6,056 +76
Sep14 130905 125.85 126.35 124.45 125.90 -0.05 117 2,477 -13
Total Volume and Open Interest 16,537 151,073 +1,242
Orange Juice(ICE)
Sep13 130905 133.25 133.25 132.70 132.70 -0.50 33 414 -513
Nov13 130905 133.40 133.80 132.35 132.70 -0.50 1,180 13,712 +113
Jan14 130905 133.95 134.10 133.60 133.60 -0.60 158 1,800 +33
Mar14 130905 135.10 135.10 134.70 134.70 -0.50 50 1,357 +38
May14 130905 135.45 135.45 135.45 135.45 -0.05 5 145 +0
Jul14 130905 135.55 135.55 135.55 135.55 -0.45 0 20 +0
Total Volume and Open Interest 1,426 17,448 -329
Sugar #11(ICE)
Oct13 130905 16.38 16.57 16.36 16.51 +0.13 69,115 427,501 -12,285
Mar14 130905 16.98 17.12 16.96 17.08 +0.12 40,565 277,526 +15,788
May14 130905 16.89 17.06 16.89 17.03 +0.14 9,147 62,803 +2,337
Jul14 130905 16.86 16.98 16.85 16.96 +0.13 6,720 84,934 +1,705
Oct14 130905 17.09 17.20 17.09 17.19 +0.11 1,482 45,057 -147
Mar15 130905 17.58 17.65 17.57 17.65 +0.08 172 18,691 +15
May15 130905 17.54 17.58 17.51 17.58 +0.05 11 4,014 +6
Jul15 130905 17.50 17.56 17.48 17.56 +0.07 42 3,995 +28
Total Volume and Open Interest 127,345 934,375 +7,496
London Cocoa(LCE)
Sep13 130905 1660 1717 1655 1715 +58 2,412 22,777 -2,185
Dec13 130905 1658 1706 1652 1704 +50 11,597 84,223 +546
Mar14 130905 1642 1685 1637 1684 +46 6,226 82,943 -127
May14 130905 1639 1683 1632 1682 +47 3,674 19,645 +874
Jul14 130905 1635 1682 1629 1680 +49 399 9,032 -116
Sep14 130905 1634 1682 1629 1682 +52 20 5,043 +10
Dec14 130905 1630 1672 1630 1672 +48 1,358 3,832 +103
Total Volume and Open Interest 25,686 228,317 -895
London Sugar(LCE)
Oct13 130905 480.80 485.00 480.70 484.90 +4.80 4,241 25,146 -439
Dec13 130905 473.10 475.90 472.60 475.50 +3.00 2,786 18,671 +1,548
Mar14 130905 470.70 472.90 469.80 472.50 +2.60 1,480 12,381 +193
May14 130905 473.90 475.40 472.10 474.80 +2.90 273 5,992 +103
Aug14 130905 472.90 474.00 471.90 474.00 +2.60 333 3,399 +2
Total Volume and Open Interest 9,467 68,565 +1,451
Cotton(ICE)
Oct13 130905 82.71 82.85 82.30 82.40 -0.43 6 143 -1
Dec13 130905 82.91 82.95 82.11 82.30 -0.45 12,005 125,289 -3,026
Mar14 130905 82.25 82.31 81.76 81.89 -0.43 2,656 36,402 +553
May14 130905 82.24 82.24 81.83 81.98 -0.39 389 4,758 +52
Jul14 130905 82.23 82.26 81.88 82.05 -0.33 62 4,732 +12
Oct14 130905 77.70 77.70 77.70 77.70 -0.17      
Total Volume and Open Interest 15,122 173,847 -2,407
Lumber(CME)
Sep13 130905 332.0 339.1 329.5 330.5 -4.6 326 1,036 -118
Nov13 130905 334.0 339.0 327.6 330.6 -4.2 879 4,055 +209
Jan14 130905 345.5 350.0 339.0 341.6 -5.9 164 291 +125
Mar14 130905 346.0 355.0 344.0 346.0 -5.7 35 100 +31
Total Volume and Open Interest 1,404 5,495 +247
Crude Oil(NYM)
Oct13 130905 107.59 108.54 107.13 108.37 +1.14 288,018 294,736 -4,833
Nov13 130905 106.77 107.89 106.52 107.67 +1.08 88,732 182,986 +7,182
Dec13 130905 105.39 106.64 105.33 106.33 +0.94 85,361 222,928 +1,955
Jan14 130905 103.87 105.08 103.87 104.79 +0.87 21,675 74,004 +1,203
Feb14 130905 102.60 103.56 102.48 103.29 +0.80 14,278 50,429 +1,480
Mar14 130905 101.29 102.14 101.21 101.88 +0.75 15,804 72,029 +121
Apr14 130905 100.44 100.64 99.89 100.54 +0.68 4,002 39,799 +172
May14 130905 99.13 99.45 99.04 99.41 +0.60 3,575 41,054 +193
Jun14 130905 97.90 98.72 97.76 98.43 +0.55 19,547 112,270 +1,472
Jul14 130905 97.16 97.54 96.95 97.45 +0.50 3,269 41,308 +84
Aug14 130905 96.56 96.89 96.43 96.62 +0.46 2,108 32,838 +8
Sep14 130905 95.42 96.17 95.42 95.91 +0.43 2,994 50,785 -68
Oct14 130905 95.22 95.22 95.22 95.22 +0.40 902 30,708 +118
Nov14 130905 94.56 94.56 94.56 94.56 +0.37 1,648 27,035 +285
Dec14 130905 93.60 94.21 93.41 93.95 +0.35 23,398 246,082 +1,745
Jan15 130905 93.22 93.22 93.22 93.22 +0.33 539 27,397 -3
Total Volume and Open Interest 588,069 1,856,725 +11,158
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130905 107.350 108.550 107.125 108.375 +1.150 9,536 2,406 +202
Nov13 130905 106.850 107.825 106.650 107.675 +1.075 419 550 -15
Dec13 130905 105.375 106.525 105.375 106.325 +0.925 392 625 +108
Jan14 130905 104.350 104.800 104.350 104.800 +0.875 57 375 -1
Feb14 130905 103.300 103.300 103.300 103.300 +0.800 2 241 +1
Mar14 130905 101.875 101.875 101.875 101.875 +0.750 0 9 +0
Apr14 130905 100.550 100.550 100.550 100.550 +0.700 0 3 +0
May14 130905 99.400 99.400 99.400 99.400 +0.600      
Jun14 130905 98.425 98.425 98.425 98.425 +0.550 2 29 +2
Total Volume and Open Interest 10,410 4,348 +299
Heating Oil(NYM)
Oct13 130905 313.47 315.19 312.18 313.97 +0.26 54,235 87,797 +1,290
Nov13 130905 313.72 315.29 312.36 314.06 +0.13 18,635 41,872 -709
Dec13 130905 313.10 315.11 312.00 313.57 +0.01 21,656 45,274 -3,876
Jan14 130905 314.73 314.73 311.59 313.04 -0.06 11,216 27,718 +807
Feb14 130905 312.96 313.04 310.78 311.81 +0.02 7,412 12,322 +2,145
Mar14 130905 310.42 310.87 308.47 309.66 +0.08 3,939 11,530 +49
Apr14 130905 308.15 308.18 305.80 307.28 +0.11 2,681 12,073 -172
May14 130905 305.21 305.35 303.79 304.79 +0.14 2,217 3,632 +97
Jun14 130905 302.70 303.27 301.06 302.34 +0.21 3,401 18,565 -200
Jul14 130905 300.90 300.90 300.54 300.54 +0.22 89 2,007 +54
Aug14 130905 299.70 299.70 299.08 299.08 +0.21 55 1,069 +0
Sep14 130905 298.60 298.60 298.01 298.01 +0.21 67 877 +28
Oct14 130905 297.54 297.54 297.54 297.54 +0.19 95 870 +197
Nov14 130905 296.99 296.99 296.99 296.99 +0.14 8 772 +92
Total Volume and Open Interest 127,485 282,037 -2,111
Gasoline(NYMEX)
Oct13 130905 285.55 286.93 281.64 283.60 -2.83 56,689 108,537 -4,362
Nov13 130905 283.53 284.76 280.26 282.23 -1.99 31,548 65,964 +1,307
Dec13 130905 282.44 282.90 278.99 280.84 -1.41 21,496 41,171 +2,338
Jan14 130905 281.84 281.84 278.26 280.17 -1.04 10,337 22,397 +450
Feb14 130905 280.80 281.20 278.13 280.02 -0.82 4,643 10,811 +886
Mar14 130905 281.42 281.81 278.69 280.72 -0.77 2,672 12,428 -399
Apr14 130905 295.90 296.50 293.13 295.17 -0.73 619 6,657 -60
May14 130905 293.59 293.66 292.00 293.66 -0.65 349 2,890 +15
Jun14 130905 291.10 291.10 288.45 290.16 -0.60 273 3,596 +4
Jul14 130905 286.80 286.80 284.00 285.65 -0.55 121 1,240 -20
Total Volume and Open Interest 129,074 279,139 +391
e-miNY RBOB Gasoline(NYM)
Oct13 130905 283.60 283.60 283.60 283.60 -2.80      
Nov13 130905 282.20 282.23 282.20 282.20 -2.00 0 1 +0
Dec13 130905 280.80 280.84 280.80 280.80 -1.50      
Jan14 130905 280.20 280.20 280.17 280.20 -1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130905 3.672 3.719 3.562 3.575 -0.108 124,206 206,721 -10,391
Nov13 130905 3.760 3.801 3.655 3.666 -0.101 50,569 248,038 +2,733
Dec13 130905 3.902 3.946 3.823 3.830 -0.085 26,047 76,545 +323
Jan14 130905 3.990 4.025 3.902 3.912 -0.082 34,022 171,264 +1,633
Feb14 130905 3.991 4.022 3.905 3.912 -0.079 6,403 39,696 +1,533
Mar14 130905 3.951 3.980 3.866 3.877 -0.076 12,272 100,182 -33
Apr14 130905 3.867 3.900 3.804 3.809 -0.070 18,929 119,499 +1,430
May14 130905 3.890 3.911 3.822 3.827 -0.069 3,569 31,788 -14
Jun14 130905 3.927 3.939 3.850 3.855 -0.068 3,374 24,202 +17
Jul14 130905 3.944 3.962 3.887 3.887 -0.068 3,116 21,304 +535
Aug14 130905 3.974 3.977 3.897 3.904 -0.068 1,275 19,635 +522
Sep14 130905 3.961 3.983 3.894 3.904 -0.066 953 19,722 +39
Oct14 130905 3.981 4.012 3.920 3.928 -0.065 4,532 74,131 +873
Nov14 130905 4.017 4.029 3.995 4.002 -0.065 1,173 26,369 +202
Dec14 130905 4.234 4.239 4.154 4.157 -0.063 765 41,290 +325
Jan15 130905 4.321 4.321 4.232 4.240 -0.063 544 42,034 +172
Total Volume and Open Interest 294,383 1,328,801 -1,088
Brent Crude Oil(ICE)
Oct13 130905 114.95 115.55 114.29 115.26 +0.35 234,727 207,504 -21,826
Nov13 130905 113.16 113.90 112.72 113.57 +0.34 169,811 259,087 +11,375
Dec13 130905 111.69 112.44 111.34 112.10 +0.35 143,511 233,831 +6,078
Jan14 130905 110.58 111.15 110.13 110.79 +0.31 40,506 74,833 +6,676
Feb14 130905 109.55 110.08 109.08 109.69 +0.28 18,961 49,434 +536
Mar14 130905 108.31 109.21 108.19 108.77 +0.26 20,796 54,758 +916
Apr14 130905 107.52 108.36 107.39 107.95 +0.25 8,975 49,504 +426
May14 130905 106.97 107.60 106.63 107.18 +0.24 6,530 24,920 +329
Jun14 130905 106.19 106.89 105.91 106.47 +0.24 32,175 101,869 +2,106
Jul14 130905 105.70 105.85 105.64 105.85 +0.25 3,073 22,207 +546
Aug14 130905 105.50 105.50 105.19 105.19 +0.26 2,673 28,065 +372
Sep14 130905 104.40 104.67 104.40 104.44 +0.24 4,365 30,606 +428
Oct14 130905 103.77 103.77 103.77 103.77 +0.22 2,091 23,735 +56
Nov14 130905 103.18 103.18 103.18 103.18 +0.20 2,864 15,019 +86
Total Volume and Open Interest 731,948 1,532,771 +11,080
Gas Oil(ICE)
Sep13 130905 959.75 964.50 955.00 963.75 +3.00 52,361 67,614 -15,827
Oct13 130905 958.75 965.00 955.50 964.00 +2.50 112,020 173,101 +10,373
Nov13 130905 956.75 962.00 952.50 961.25 +2.75 61,264 74,150 -754
Dec13 130905 951.50 956.75 947.50 956.25 +3.25 50,956 93,514 +3,964
Jan14 130905 948.25 953.00 944.25 952.50 +3.50 17,159 43,437 +1,805
Feb14 130905 943.00 946.75 938.50 946.50 +3.50 8,042 32,888 +1,274
Mar14 130905 935.75 939.50 931.25 939.00 +3.50 6,742 27,153 +1,450
Apr14 130905 927.25 932.00 923.75 931.25 +3.75 1,950 15,406 +8
May14 130905 919.00 923.25 916.00 923.25 +3.75 1,956 12,010 -53
Jun14 130905 912.50 917.25 909.00 916.50 +4.00 8,301 42,844 +97
Total Volume and Open Interest 327,244 654,923 +3,931
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130905 1.919 1.919 1.865 1.885 unch 222 1,304 -51
Nov13 130905 1.771 1.771 1.713 1.719 -0.006 169 1,644 +13
Dec13 130905 1.670 1.683 1.640 1.662 -0.005 173 1,889 +52
Jan14 130905 1.628 1.648 1.616 1.648 +0.003 30 881 +2
Feb14 130905 1.651 1.665 1.651 1.665 +0.003 12 325 +4
Mar14 130905 1.675 1.684 1.675 1.684 +0.003 3 279 +3
Apr14 130905 1.707 1.707 1.707 1.707 +0.001 0 143 +0
Total Volume and Open Interest 686 6,672 +28
WTI Crude Oil(ICE)
Oct13 130905 107.32 108.60 107.14 108.37 +1.14 47,849 75,717 -624
Nov13 130905 106.71 107.94 106.62 107.67 +1.08 31,783 47,072 -3,085
Dec13 130905 105.56 106.61 105.42 106.33 +0.94 30,657 128,225 -4,394
Jan14 130905 104.42 105.09 104.33 104.79 +0.87 6,233 24,736 -510
Feb14 130905 102.77 103.49 102.77 103.29 +0.80 3,277 10,370 +349
Mar14 130905 101.37 102.15 101.11 101.88 +0.75 3,048 27,951 -6
Apr14 130905 100.76 100.76 100.52 100.54 +0.68 987 10,859 -117
May14 130905 99.38 99.41 99.38 99.41 +0.60 1,018 5,590 +248
Jun14 130905 98.17 98.66 97.98 98.43 +0.55 5,995 47,867 +60
Jul14 130905 97.45 97.45 97.45 97.45 +0.50 383 5,412 -158
Aug14 130905 96.62 96.62 96.62 96.62 +0.46 193 4,428 +56
Sep14 130905 95.91 95.91 95.91 95.91 +0.43 292 10,845 +10
Oct14 130905 95.22 95.22 95.22 95.22 +0.40 149 5,722 +10
Nov14 130905 94.56 94.56 94.56 94.56 +0.37 264 10,532 +4
Dec14 130905 93.97 94.04 93.68 93.95 +0.35 6,952 88,849 +997
Jan15 130905 93.22 93.22 93.22 93.22 +0.33 0 7,276 +0
Total Volume and Open Interest 143,147 601,202 -7,142
US Dollar Index(ICE)
Sep13 130905 82.225 82.710 82.100 82.668 +0.463 31,777 63,813 -2,285
Dec13 130905 82.465 82.955 82.385 82.915 +0.473 1,156 3,651 +241
Mar14 130905 83.162 83.162 83.162 83.162 +0.482 0 2 +0
Total Volume and Open Interest 32,933 67,467 -2,044
Australian Dollar(CME)
Sep13 130905 91.57 91.84 91.11 91.15 -0.47 160,708 169,755 -14,248
Dec13 130905 91.04 91.28 90.57 90.61 -0.46 11,455 19,487 +6,117
Mar14 130905 90.64 90.66 90.07 90.08 -0.46 2 89 +1
Total Volume and Open Interest 172,165 189,334 -8,130
British Pound(CME)
Sep13 130905 156.22 156.75 155.71 155.90 -0.32 146,968 148,402 +2,274
Dec13 130905 156.13 156.55 155.61 155.80 -0.32 6,066 7,565 +4,460
Mar14 130905 155.71 156.03 155.71 155.71 -0.32 0 615 +0
Total Volume and Open Interest 153,034 156,870 +6,734
Canadian Dollar(CME)
Sep13 130905 95.21 95.43 95.06 95.19 -0.07 71,556 124,430 -531
Dec13 130905 95.03 95.21 94.87 94.97 -0.08 9,229 17,370 +7,549
Mar14 130905 94.99 94.99 94.65 94.76 -0.07 59 967 +1
Jun14 130905 94.56 94.63 94.56 94.56 -0.07 0 356 +0
Total Volume and Open Interest 80,844 143,241 +7,019
Japanese Yen(CME)
Sep13 130905 100.24 100.45 99.81 99.87 -0.38 236,216 171,917 +11,138
Dec13 130905 100.31 100.47 99.85 99.91 -0.39 5,930 6,228 +1,551
Mar14 130905 100.15 100.37 99.98 99.98 -0.39 3 170 +0
Total Volume and Open Interest 242,150 178,360 +12,689
Swiss Franc(CME)
Sep13 130905 106.87 106.91 105.77 105.84 -0.99 39,927 38,254 -504
Dec13 130905 106.88 106.91 105.89 105.92 -0.99 758 1,829 +86
Mar14 130905 106.02 107.01 106.02 106.02 -0.99 0 4 +0
Total Volume and Open Interest 40,685 40,091 -418
EuroFX(CME)
Sep13 130905 132.06 132.24 131.10 131.20 -0.87 251,349 219,398 -8,103
Dec13 130905 132.10 132.28 131.16 131.25 -0.87 15,731 25,043 +9,737
Mar14 130905 131.80 132.16 131.23 131.29 -0.87 26 81 -20
Total Volume and Open Interest 267,106 244,563 +1,614
Mexican Peso(CME)
Sep13 130905 750.25 750.50 743.25 746.25 -3.75 43,692 95,616 -4,953
Oct13 130905 744.25 748.00 744.25 744.25 -3.75      
Total Volume and Open Interest 48,726 107,974 -519
Brazilian Real(CME)
Oct13 130905 425.40 429.40 419.10 427.90 +6.75 239 605 +83
Nov13 130905 417.85 425.90 416.70 424.90 +6.45 2 10,117 +0
Dec13 130905 417.25 423.30 414.45 422.50 +6.70 232 4,971 +67
Jan14 130905 419.90 419.90 413.20 419.90 +6.70      
Total Volume and Open Interest 473 22,287 +150
30-Year T-Bonds(CBOT)
Sep13 130905 131~110 131~160 129~310 130~040 -1~060 89,612 41,129 -45,939
Dec13 130905 129~290 130~020 128~150 128~220 -1~060 455,266 590,325 -8,869
Mar14 130905 128~200 129~260 128~200 128~200 -1~060      
Total Volume and Open Interest 544,878 631,454 -54,808
10-Year T-Notes(CBOT)
Sep13 130905 124~050 124~070 123~130 123~170 -0~210 177,881 143,455 -39,569
Dec13 130905 123~030 123~050 122~085 122~130 -0~220 1,641,880 2,007,823 +60,131
Mar14 130905 122~130 123~030 122~130 122~130 -0~220 0 1 +0
Total Volume and Open Interest 1,819,761 2,151,279 +20,562
5-Year T-Notes(CBOT)
Sep13 130905 119~272 119~280 119~092 119~124 -0~154 161,258 94,581 -25,710
Dec13 130905 118~304 118~306 118~114 118~146 -0~160 944,262 1,486,639 +31,931
Mar14 130905 118~146 118~306 118~146 118~146 -0~160      
Total Volume and Open Interest 1,105,520 1,581,220 +6,221
2 Year T-Notes(CBOT)
Sep13 130905 109~296 109~296 109~254 109~262 -0~030 49,918 75,604 -20,700
Dec13 130905 109~206 109~216 109~166 109~176 -0~040 259,790 742,103 +5,836
Mar14 130905 109~176 109~216 109~176 109~176 -0~040      
Total Volume and Open Interest 309,708 817,707 -14,864
Eurodollars(CME)
Sep13 130905 99.738 99.738 99.735 99.735 unch 84,853 686,120 -5,398
Dec13 130905 99.700 99.700 99.690 99.695 -0.005 146,707 848,786 +3,750
Mar14 130905 99.620 99.620 99.600 99.615 -0.005 138,679 778,520 -11,548
Jun14 130905 99.505 99.515 99.480 99.500 -0.015 197,937 811,842 -2,710
Sep14 130905 99.370 99.380 99.330 99.340 -0.040 209,270 755,127 +3,558
Dec14 130905 99.210 99.220 99.140 99.150 -0.070 266,858 781,783 -18,390
Mar15 130905 99.010 99.025 98.905 98.925 -0.100 233,837 553,371 -12,660
Jun15 130905 98.785 98.795 98.650 98.675 -0.120 208,890 815,537 -2,442
Sep15 130905 98.515 98.525 98.365 98.395 -0.130 185,923 557,941 +4,311
Dec15 130905 98.215 98.235 98.065 98.100 -0.135 216,686 643,970 +25,426
Mar16 130905 97.925 97.935 97.760 97.800 -0.130 156,381 422,277 +3,397
Jun16 130905 97.640 97.645 97.470 97.510 -0.130 145,864 330,107 +186
Sep16 130905 97.360 97.365 97.200 97.235 -0.125 87,380 257,512 -313
Dec16 130905 97.105 97.110 96.950 96.985 -0.115 109,640 254,348 +1,852
Mar17 130905 96.880 96.885 96.735 96.770 -0.110 55,014 209,712 -4,346
Jun17 130905 96.650 96.660 96.525 96.555 -0.105 41,487 161,057 -181
Sep17 130905 96.455 96.465 96.340 96.365 -0.095 32,658 167,448 +506
Dec17 130905 96.255 96.265 96.140 96.170 -0.090 24,741 134,781 +952
Total Volume and Open Interest 2,584,333 9,433,491 -11,030
Ultra T-Bond(CBOT)
Sep13 130905 140~20 140~20 138~08 138~18 -1~28 16,920 23,835 -10,691
Dec13 130905 139~01 139~09 136~22 137~03 -1~28 83,608 395,066 +455
Mar14 130905 137~03 138~31 137~03 137~03 -1~28      
Total Volume and Open Interest 100,528 418,901 -10,236
30 Day Federal Funds(CBOT)
Sep13 130905 99.912 99.915 99.912 99.915 unch 3,785 37,687 +996
Oct13 130905 99.905 99.905 99.900 99.900 unch 2,486 18,773 +992
Nov13 130905 99.890 99.895 99.885 99.890 unch 412 18,642 +91
Dec13 130905 99.885 99.885 99.880 99.885 unch 554 24,078 +188
Jan14 130905 99.875 99.875 99.870 99.875 unch 791 21,252 +96
Feb14 130905 99.865 99.865 99.855 99.860 -0.005 341 17,478 +14
Total Volume and Open Interest 23,293 271,512 +2,547
3-Mth Euro-Yen(CME)
Sep13 130905 99.770 99.770 99.770 99.770 unch      
Dec13 130905 99.770 99.770 99.770 99.770 unch      
Mar14 130905 99.755 99.755 99.755 99.755 unch      
Jun14 130905 99.755 99.755 99.755 99.755 unch      
Sep14 130905 99.760 99.760 99.760 99.760 unch      
Dec14 130905 99.755 99.755 99.755 99.755 unch      
Mar15 130905 99.635 99.635 99.635 99.635 unch      
Jun15 130905 99.495 99.495 99.495 99.495 unch      
Sep15 130905 99.355 99.355 99.355 99.355 unch      
Dec15 130905 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130905 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130905 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130905 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130905 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130905 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130905 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130905 99.64 99.64 99.64 99.64 unch      
Jun15 130905 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130905 143.98 144.10 143.86 143.93 -0.04 2,007 16,900 -425
Dec13 130905 143.02 143.10 142.88 142.95 -0.04 1,462 1,580 -53
Mar14 130905 142.38 142.38 142.38 142.38 -0.04      
Total Volume and Open Interest 3,469 18,480 -478
Euro-Bund(EUREX)
Sep13 130905 139.43 139.48 138.42 138.59 -1.14 1,121,315 562,580 -293,505
Dec13 130905 137.40 137.46 136.44 136.63 -1.12 528,708 475,790 +211,398
Mar14 130905 137.29 137.29 137.29 137.29 -1.14      
Total Volume and Open Interest 1,650,023 1,038,370 -82,107
Euro-Bobl(EUREX)
Sep13 130905 124.56 124.61 124.11 124.19 -0.56 987,418 511,830 -287,199
Dec13 130905 122.79 122.85 122.34 122.43 -0.53 609,676 471,085 +234,973
Mar14 130905 122.65 122.67 122.59 122.59 -0.56      
Total Volume and Open Interest 1,597,094 982,915 -52,226
3-Mth Euribor(EUREX)
Sep13 130905 99.775 99.775 99.760 99.770 -0.005 777 8,822 +96
Dec13 130905 99.695 99.705 99.695 99.705 -0.015 345 2,097 +219
Mar14 130905 99.620 99.620 99.595 99.610 -0.020 0 1,075 +0
Total Volume and Open Interest 1,124 31,889 +317
Long Gilt(LIFFE)
Sep13 130905 109~02 109~04 108~05 108~05 -1~10 2,282 42,886 -2,586
Dec13 130905 108~04 108~08 107~05 107~07 -1~10 113,376 343,105 +204
Total Volume and Open Interest 115,658 385,991 -2,382
3-Mth Short Sterling(LIFFE)
Sep13 130905 99.48 99.49 99.47 99.48 0.00 8,034 272,548 +1,210
Dec13 130905 99.44 99.45 99.43 99.44 -0.01 23,089 363,555 -1,600
Mar14 130905 99.36 99.38 99.34 99.35 -0.03 41,842 369,246 -474
Jun14 130905 99.27 99.28 99.22 99.24 -0.05 55,333 345,850 +492
Sep14 130905 99.16 99.17 99.08 99.11 -0.07 72,206 325,256 +1,315
Dec14 130905 99.04 99.05 98.93 98.97 -0.09 82,350 352,761 +6,336
Total Volume and Open Interest 544,413 3,053,502 +17,545
3-Mth Euribor(LIFFE)
Sep13 130905 99.775 99.775 99.760 99.770 -0.005 33,830 441,665 -6,055
Dec13 130905 99.710 99.725 99.695 99.705 -0.015 71,411 577,219 -6,841
Mar14 130905 99.620 99.640 99.595 99.610 -0.020 48,881 418,726 +1,261
Total Volume and Open Interest 605,629 3,907,937 -6,970
3-Mth Aus T-Bills(SFE)
Sep13 130905 97.42 97.42 97.40 97.41 -0.01 22,974 100,422 -22,204
Dec13 130905 97.44 97.45 97.42 97.44 -0.01 58,885 231,828 -9,277
Mar14 130905 97.43 97.44 97.39 97.42 -0.02 64,278 214,827 -3,875
Jun14 130905 97.32 97.34 97.27 97.31 -0.03 34,705 135,204 -3,659
Sep14 130905 97.14 97.15 97.09 97.12 -0.03 19,953 92,147 +847
Dec14 130905 96.90 96.91 96.85 96.87 -0.03 14,276 86,515 +3,558
Mar15 130905 96.64 96.66 96.60 96.62 -0.03 8,163 59,104 +886
Jun15 130905 96.41 96.42 96.36 96.39 -0.03 4,209 22,687 +1,742
Sep15 130905 96.20 96.21 96.18 96.18 -0.03 341 2,330 +19
Dec15 130905 96.01 96.02 95.97 95.99 -0.02 126 1,417 +33
Total Volume and Open Interest 227,916 947,579 -31,930
10-Year Aus T-Bonds(SFE)
Sep13 130905 95.98 96.00 95.92 95.93 -0.05 92,612 507,303 +413
Dec13 130905 95.90 95.91 95.85 95.86 -0.05 1,259 1,272 +1,258
Total Volume and Open Interest 93,871 508,575 +1,671
3-Year Aus T-Bonds(SFE)
Sep13 130905 97.06 97.07 96.99 97.02 -0.04 312,703 626,649 -11,391
Dec13 130905 96.89 96.91 96.87 96.87 -0.04 1,135 1,149 +1,135
Total Volume and Open Interest 313,838 627,798 -10,256
Gold(CMX)
Oct13 130905 1390.8 1399.4 1364.5 1372.6 -17.0 5,054 23,196 -311
Dec13 130905 1391.2 1400.0 1364.7 1373.0 -17.0 205,998 234,225 +8,516
Feb14 130905 1391.9 1397.4 1365.8 1373.7 -17.0 1,310 32,858 +78
Apr14 130905 1391.6 1391.6 1367.3 1374.6 -17.0 766 19,701 +65
Jun14 130905 1391.4 1399.3 1372.4 1375.7 -17.0 275 17,970 -30
Aug14 130905 1377.1 1377.1 1377.1 1377.1 -16.9 307 7,491 +69
Oct14 130905 1400.8 1400.8 1378.6 1378.6 -16.9 35 2,121 +35
Dec14 130905 1380.1 1380.1 1380.1 1380.1 -16.8 521 15,173 -255
Feb15 130905 1382.1 1382.1 1382.1 1382.1 -16.6 0 1,511 +0
Apr15 130905 1384.2 1384.2 1384.2 1384.2 -16.5      
Jun15 130905 1386.3 1386.3 1386.3 1386.3 -16.4 373 8,486 +0
Total Volume and Open Interest 215,982 388,584 +8,866
Silver(CMX)
Sep13 130905 2346.0 2360.0 2299.5 2320.6 -16.3 1,125 521 -649
Dec13 130905 2351.0 2368.0 2304.0 2325.5 -16.0 68,628 83,245 +756
Mar14 130905 2358.0 2365.0 2310.0 2330.1 -16.0 2,160 8,380 +268
May14 130905 2352.0 2352.0 2315.0 2332.7 -16.0 165 3,813 +55
Jul14 130905 2335.0 2335.0 2335.0 2335.0 -16.0 94 3,074 +24
Sep14 130905 2337.3 2337.3 2337.3 2337.3 -16.0 5 1,796 +5
Dec14 130905 2343.0 2343.0 2341.7 2341.7 -15.9 183 6,157 +88
Total Volume and Open Interest 73,099 115,644 +529
Platinum(NYMEX)
Oct13 130905 1496.2 1502.9 1472.8 1482.1 -12.6 12,630 58,176 -59
Jan14 130905 1500.0 1505.8 1476.9 1485.5 -12.6 1,396 8,208 +367
Apr14 130905 1487.6 1487.8 1487.6 1487.8 -12.2 5 190 +3
Jul14 130905 1488.3 1488.3 1488.3 1488.3 -12.2 1 7 +1
Total Volume and Open Interest 14,032 66,585 +312
Palladium(NYMEX)
Sep13 130905 694.65 694.65 685.60 685.80 -10.80 75 180 -314
Dec13 130905 697.70 698.00 685.25 687.20 -11.05 4,810 34,370 -336
Mar14 130905 694.15 696.70 687.15 688.60 -11.00 49 693 +41
Total Volume and Open Interest 4,937 35,316 -611
Copper(CMX)
Sep13 130905 324.05 325.20 321.90 324.10 +0.45 873 4,206 -143
Dec13 130905 324.80 326.10 322.00 324.40 +0.30 74,250 108,026 +2,062
Mar14 130905 326.05 327.10 323.60 325.65 +0.40 1,947 20,783 +638
May14 130905 326.40 326.50 325.20 326.50 +0.45 437 2,353 +17
Jul14 130905 326.90 327.35 326.90 327.35 +0.50 434 1,728 +37
Total Volume and Open Interest 78,627 149,072 +2,549
DJIA Index(CBOT)
Sep13 130905 14930 14965 14914 14917 -7 186 14,668 -89
Dec13 130905 14820 14835 14820 14835 -6 0 24 +0
Mar14 130905 14740 14746 14740 14740 -6      
Jun14 130905 14671 14677 14671 14671 -6      
Total Volume and Open Interest 186 14,692 -89
E-mini DJIA Index(CBOT)
Sep13 130905 14935 14972 14895 14917 -7 168,753 96,542 -2,322
Dec13 130905 14858 14880 14820 14835 -6 429 1,475 +231
Mar14 130905 14740 14740 14740 14740 -6 0 19 +0
Jun14 130905 14671 14671 14671 14671 -6 0 2 +0
Total Volume and Open Interest 169,182 98,038 -2,091
S & P 500(CME)
Sep13 130905 1654.60 1658.00 1650.40 1653.00 -0.40 14,921 186,637 +3,259
Dec13 130905 1645.30 1650.60 1645.30 1646.20 -0.40 1,002 5,991 +816
Mar14 130905 1640.00 1644.00 1639.00 1639.60 -0.40 5 26 +0
Jun14 130905 1633.10 1637.50 1632.50 1633.10 -0.40      
Total Volume and Open Interest 15,928 192,654 +4,075
S & P 500 E-Mini(Globex)
Sep13 130905 1654.75 1658.25 1650.50 1653.00 -0.50 2,318,259 2,880,255 +12,894
Dec13 130905 1647.75 1651.25 1644.00 1646.25 -0.25 32,427 103,362 +9,029
Total Volume and Open Interest 2,350,735 2,986,537 +21,934
NASDAQ 100(CME)
Sep13 130905 3132.00 3138.00 3123.00 3128.00 -0.30 398 10,156 +158
Dec13 130905 3120.00 3120.80 3120.00 3120.80 -0.20 0 93 +0
Mar14 130905 3114.50 3114.80 3114.50 3114.50 -0.30      
Total Volume and Open Interest 398 10,249 +158
NASDAQ 100 E-Mini(Globex)
Sep13 130905 3131.50 3137.80 3124.00 3128.00 -0.30 314,381 344,211 +6,348
Dec13 130905 3123.80 3130.50 3117.30 3120.80 -0.20 653 6,310 +249
Total Volume and Open Interest 315,034 350,631 +6,597
S & P Midcap 400(CME)
Sep13 130905 1195.50 1199.00 1195.00 1195.40 +1.70 1,084 1,579 +70
Dec13 130905 1192.10 1192.10 1190.40 1192.10 +1.70      
Mar14 130905 1190.10 1190.10 1188.40 1190.10 +1.70      
Total Volume and Open Interest 1,084 1,579 +70
Volatility Index(CBOE)
Sep13 130905 16.70 16.85 16.25 16.40 -0.30 81,483 141,534 -3,987
Oct13 130905 17.50 17.65 17.23 17.40 -0.15 44,608 77,204 +972
Nov13 130905 18.00 18.15 17.83 18.00 -0.10 23,168 44,441 +1,070
Dec13 130905 18.35 18.48 18.20 18.35 unch 15,875 42,389 +1,351
Total Volume and Open Interest 181,286 358,977 +675
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130905 14120 14180 13960 14110 +10 27,819 53,697 +1,281
Dec13 130905 14175 14195 14030 14185 +20 954 1,904 +484
Total Volume and Open Interest 28,774 55,604 +1,766
Nikkei 225(SGX)
Sep13 130905 14020 14185 13915 14000 -80 124,109 254,134 +1,665
Dec13 130905 13955 14135 13850 13940 -75 1,971 33,848 -526
Mar14 130905 13920 13920 13920 13920 -80 0 27 +0
Total Volume and Open Interest 126,235 321,945 +1,180
CAC 40(EURONEXT)
Sep13 130905 3990.0 4010.0 3966.0 4007.5 +28.0 113,933 322,746 -957
Oct13 130905 3988.5 4004.0 3963.0 4002.5 +28.5 1,143 29,630 +244
Nov13 130905 3995.5 3995.5 3995.5 3995.5 +28.5      
Total Volume and Open Interest 115,094 352,531 -703
Hang Seng Index(HKFE)
Sep13 130905 22456 22710 22430 22620 +295 62,564 98,586 -296
Oct13 130905 22459 22682 22415 22600 +304 355 498 +225
Total Volume and Open Interest 63,108 105,099 -27
DAX(EUREX)
Sep13 130905 8218.5 8259.0 8164.0 8220.0 +22.5 107,100 151,901 -18,617
Dec13 130905 8226.5 8264.0 8171.0 8226.0 +23.0 336 4,899 -11
Mar14 130905 8230.0 8250.0 8195.5 8238.0 +23.0 17 714 +10
Total Volume and Open Interest 107,453 157,514 -18,618
FT-SE 100(EURONEXT)
Sep13 130905 6490.00 6545.50 6459.50 6520.50 +46.50 80,382 625,439 -5,683
Dec13 130905 6464.00 6510.00 6450.00 6492.50 +46.50 403 8,726 +1,547
Mar14 130905 6433.00 6444.00 6418.00 6444.00 +46.00 0 177 +3
Total Volume and Open Interest 80,785 634,342 -4,133
SPI 200(SFE)
Sep13 130905 5153.0 5182.0 5109.0 5138.0 -18.0 30,796 278,799 -4,171
Dec13 130905 5141.0 5168.0 5133.0 5139.0 -18.0 197 4,351 +83
Mar14 130905 5099.0 5099.0 5099.0 5099.0 -18.0 0 3,098 -16
Total Volume and Open Interest 31,135 287,728 -3,962
FTSE MIB(ISE)
Sep13 130905 16785.00 16880.00 16645.00 16819.00 +100.00 17,131 44,151 +217
Dec13 130905 16680.00 16775.00 16560.00 16727.00 +98.00 61 789 +10
Mar14 130905 16665.00 16739.00 16665.00 16739.00 +98.00 1 7 +0
Total Volume and Open Interest 17,193 44,947 +227
KOSPI 200(KFE)
Sep13 130905 251.90 255.85 251.80 255.25 +2.95 178,284 121,810 +233
Dec13 130905 253.70 257.55 253.60 257.15 +3.25 890 15,365 +2,892
Mar14 130905 257.70 257.70 256.75 256.75 +3.75 0 510 +0
Total Volume and Open Interest 179,174 137,931 +3,125
GSCI(CME)
Sep13 130905 657.75 657.75 655.00 656.25 +1.00 197 10,016 -47
Oct13 130905 654.00 655.50 652.75 654.00 +1.00 41 389 +20
Nov13 130905 650.00 651.50 648.95 650.00 +1.00 0 38 +0
Total Volume and Open Interest 238 10,443 -27
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!!!