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 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130912 1410.00 1442.00 1385.00 1442.00 +36.75 378 503 -198
Nov13 130912 1358.00 1398.75 1341.25 1396.00 +37.75 94,585 361,126 -2,266
Jan14 130912 1358.00 1396.00 1340.75 1393.50 +35.50 24,958 78,970 -229
Mar14 130912 1340.50 1367.25 1321.00 1365.25 +24.75 10,679 53,728 +1,008
May14 130912 1314.75 1333.75 1297.75 1331.75 +18.75 6,425 65,871 +866
Jul14 130912 1307.00 1324.50 1291.00 1322.50 +15.50 2,837 29,888 -13
Aug14 130912 1277.25 1300.00 1272.00 1298.00 +13.00 11 513 +0
Sep14 130912 1230.00 1244.00 1230.00 1244.00 +7.75 25 233 +11
Nov14 130912 1200.75 1211.25 1181.50 1196.75 -3.50 1,431 19,856 +15
Jan15 130912 1200.25 1203.75 1200.25 1200.25 -3.50 0 93 +0
Mar15 130912 1195.25 1198.75 1195.25 1195.25 -3.50 0 12 +0
May15 130912 1200.00 1200.00 1188.75 1188.75 -3.50 0 11 +0
Jul15 130912 1190.50 1194.00 1190.50 1190.50 -3.50 0 37 +0
Aug15 130912 1184.50 1188.00 1184.50 1184.50 -3.50 0 1 +0
Total Volume and Open Interest 141,337 611,277 -809
Soybean Meal(CBOT)
Sep13 130912 463.90 480.90 447.00 480.90 +20.00 672 565 -368
Oct13 130912 430.10 449.20 422.40 449.20 +20.00 9,518 32,559 +726
Dec13 130912 428.00 448.00 420.60 447.20 +19.20 32,777 159,519 +190
Jan14 130912 426.30 444.70 419.00 443.70 +17.40 5,548 23,692 +699
Mar14 130912 419.50 433.00 412.00 431.60 +12.10 4,218 25,136 +418
May14 130912 406.60 416.50 399.70 415.60 +9.00 1,882 15,025 +374
Jul14 130912 402.50 410.40 395.70 410.10 +7.60 677 7,453 -43
Aug14 130912 392.00 399.90 389.50 399.90 +4.20 20 936 +9
Sep14 130912 381.00 385.00 377.40 385.00 +4.20 45 876 +25
Oct14 130912 358.60 361.90 357.70 360.30 -1.20 57 440 +19
Total Volume and Open Interest 55,545 268,404 +2,076
Soybean Oil(CBOT)
Sep13 130912 42.70 42.81 42.36 42.69 +0.04 182 368 -134
Oct13 130912 42.81 43.00 42.36 42.78 +0.06 12,278 36,802 +542
Dec13 130912 43.05 43.30 42.60 43.03 +0.07 43,433 160,009 +848
Jan14 130912 43.24 43.45 42.80 43.22 +0.06 8,720 34,797 +280
Mar14 130912 43.53 43.69 43.07 43.52 +0.06 5,092 21,082 -26
May14 130912 43.75 43.91 43.33 43.80 +0.09 1,873 13,416 +183
Jul14 130912 44.00 44.19 43.57 44.07 +0.10 772 10,610 -35
Aug14 130912 44.02 44.21 43.65 44.12 +0.10 443 1,908 +54
Sep14 130912 44.02 44.13 43.68 44.11 +0.09 397 1,668 +126
Oct14 130912 43.71 43.78 43.00 43.78 +0.06 36 872 +17
Total Volume and Open Interest 73,447 286,773 +1,890
Canola(WCE)
Nov13 130912 496.9 506.0 492.0 504.0 +7.1 19,363 125,117 -244
Jan14 130912 501.6 512.8 499.3 511.4 +7.2 4,188 36,085 +642
Mar14 130912 507.8 518.8 506.1 517.8 +7.2 619 18,900 +286
May14 130912 514.4 523.7 512.3 522.6 +7.5 295 2,724 +177
Jul14 130912 517.4 527.3 517.4 526.2 +7.9 169 1,630 +69
Total Volume and Open Interest 24,760 185,140 +951
Corn(CBOT)
Sep13 130912 479.75 485.75 466.25 479.00 -0.75 5,288 4,602 -3,145
Dec13 130912 472.00 472.75 456.25 466.25 -6.25 112,857 711,691 +1,251
Mar14 130912 484.50 484.75 468.50 478.50 -6.25 29,271 164,205 +6,933
May14 130912 493.00 493.00 476.75 486.75 -6.25 6,915 42,751 +2,103
Jul14 130912 499.00 499.25 483.50 493.75 -5.75 8,785 52,645 +712
Sep14 130912 503.00 503.00 488.25 498.25 -4.50 720 11,429 +148
Dec14 130912 507.50 508.25 493.50 505.25 -3.00 4,937 87,917 +1,130
Mar15 130912 514.00 517.00 504.50 514.50 -2.50 36 2,506 +11
May15 130912 520.00 522.00 520.00 520.00 -2.00 3 169 +0
Jul15 130912 521.25 525.00 513.50 523.00 -2.00 41 908 -2
Total Volume and Open Interest 170,036 1,084,845 +9,316
Wheat(CBOT)
Sep13 130912 635.50 641.75 625.00 641.75 +6.75 126 252 -96
Dec13 130912 647.75 655.00 637.25 653.00 +5.00 31,355 251,773 -2,091
Mar14 130912 659.00 666.00 647.75 664.25 +5.25 9,944 48,832 -1,119
May14 130912 666.25 672.75 654.50 670.75 +4.75 6,362 15,637 +118
Jul14 130912 661.00 670.25 650.00 667.75 +6.25 4,202 28,263 +639
Sep14 130912 664.75 675.00 656.75 673.50 +6.75 226 1,534 +29
Total Volume and Open Interest 52,717 354,855 -2,527
Wheat(KCBT)
Sep13 130912 702.75 708.25 698.00 706.75 -1.50 288 140 -280
Dec13 130912 695.00 704.50 688.00 701.75 +7.00 10,716 98,703 -5
Mar14 130912 700.75 710.50 694.25 708.00 +7.25 3,056 22,888 +284
May14 130912 704.25 714.00 697.75 711.75 +8.00 819 5,397 +183
Jul14 130912 693.75 704.75 688.00 702.50 +9.25 566 15,329 +125
Sep14 130912 704.25 716.25 701.50 714.00 +9.75 11 313 +4
Total Volume and Open Interest 15,476 143,096 +315
Wheat(MGE)
Sep13 130912 705.50 705.50 705.50 705.50 unch 3 3 -2
Dec13 130912 710.00 716.00 705.25 714.75 +4.75 4,323 25,969 +504
Mar14 130912 722.00 727.25 717.75 725.00 +1.50 951 6,755 +276
May14 130912 732.75 735.50 726.25 732.75 +1.75 174 2,561 -8
Jul14 130912 739.25 740.50 733.75 740.50 +3.00 124 1,326 +23
Total Volume and Open Interest 5,679 39,041 +843
Oats(CBOT)
Sep13 130912 391.75 391.75 367.00 367.00 -4.00 19 6 -19
Dec13 130912 322.50 325.75 315.50 318.25 -4.00 546 8,131 -34
Mar14 130912 327.00 330.00 320.00 321.25 -4.75 197 1,647 +142
May14 130912 329.00 334.00 324.25 324.25 -3.25 8 14 +3
Total Volume and Open Interest 770 9,803 +92
Rough Rice(CBOT)
Sep13 130912 15.56 15.75 15.55 15.60 -0.06 12 588 -11
Nov13 130912 15.49 15.70 15.48 15.53 -0.04 356 8,190 -15
Jan14 130912 15.74 15.85 15.67 15.72 -0.02 12 657 +5
Mar14 130912 15.99 15.99 15.95 15.95 -0.03 1 20 +1
Total Volume and Open Interest 381 9,457 -20
Live Cattle(CME)
Oct13 130912 125.080 125.580 124.800 124.830 -0.220 25,185 92,183 -9,664
Dec13 130912 128.550 129.075 128.350 128.630 +0.055 23,704 102,186 +6,742
Feb14 130912 130.650 131.075 130.485 130.735 +0.085 6,774 49,195 +931
Apr14 130912 131.950 132.380 131.785 132.035 +0.100 1,938 31,843 +411
Jun14 130912 126.950 127.400 126.850 127.100 +0.150 832 11,136 +74
Aug14 130912 125.980 126.385 125.785 126.100 +0.150 145 1,316 +49
Total Volume and Open Interest 58,776 288,182 -1,303
Feeder Cattle(CME)
Sep13 130912 156.380 157.500 156.380 157.035 +0.655 682 4,430 -399
Oct13 130912 158.035 159.325 158.035 158.600 +0.365 2,599 10,129 -578
Nov13 130912 158.700 160.035 158.535 159.550 +0.670 1,836 7,230 +480
Jan14 130912 158.485 159.400 158.200 159.100 +0.850 537 4,606 +8
Mar14 130912 158.700 159.750 158.500 159.700 +1.000 451 1,954 +81
Apr14 130912 158.785 159.700 158.785 159.700 +0.950 31 652 -3
May14 130912 159.000 159.900 158.500 159.500 +1.000 81 1,127 +6
Total Volume and Open Interest 6,221 30,166 -401
Lean Hogs(CME)
Oct13 130912 90.200 90.950 89.930 90.200 -0.100 35,098 95,045 -10,112
Dec13 130912 87.250 87.930 86.800 87.285 +0.035 29,780 116,033 +10,855
Feb14 130912 88.250 88.950 87.950 88.250 unch 8,049 54,340 +2,088
Apr14 130912 86.650 87.500 86.580 86.950 +0.200 3,201 31,900 +144
May14 130912 89.980 90.750 89.980 90.750 unch 33 1,931 +4
Jun14 130912 91.950 92.635 91.730 92.450 +0.550 1,140 18,084 +262
Jul14 130912 90.400 91.000 90.400 90.850 +0.350 147 5,065 +8
Aug14 130912 89.600 89.800 89.250 89.250 -0.050 129 2,023 +31
Total Volume and Open Interest 77,591 324,682 +3,290
Class III Milk(CME)
Sep13 130912 18.23 18.24 18.16 18.17 -0.06 293 4,232 -136
Oct13 130912 18.20 18.33 18.05 18.29 +0.06 314 4,285 +52
Nov13 130912 17.70 17.83 17.67 17.81 +0.10 147 3,419 -8
Dec13 130912 17.04 17.12 17.03 17.11 +0.08 136 2,945 -15
Jan14 130912 16.62 16.65 16.58 16.60 +0.03 133 1,363 +21
Total Volume and Open Interest 1,225 22,629 +3
Cocoa(ICE)
Sep13 130912 2568 2574 2563 2563 +20 8 235 +0
Dec13 130912 2571 2597 2550 2591 +20 8,774 104,469 -18
Mar14 130912 2588 2601 2557 2597 +19 3,048 48,842 -6
May14 130912 2580 2597 2562 2597 +15 1,755 23,341 +128
Jul14 130912 2581 2595 2563 2595 +13 594 6,883 +52
Sep14 130912 2580 2594 2560 2594 +14 170 6,663 -46
Dec14 130912 2580 2596 2560 2596 +15 441 3,491 +322
Total Volume and Open Interest 15,287 195,916 +629
Coffee "C"(ICE)
Sep13 130912 115.75 116.25 115.75 116.25 -0.20 2 85 +0
Dec13 130912 120.85 121.05 117.85 120.60 -0.20 11,862 104,347 +758
Mar14 130912 124.00 124.00 120.85 123.55 -0.25 3,504 26,562 +714
May14 130912 126.00 126.00 123.05 125.50 -0.35 1,130 10,036 -27
Jul14 130912 128.00 128.00 125.10 127.50 -0.35 446 5,865 +78
Sep14 130912 130.00 130.00 127.30 129.45 -0.30 204 2,604 +57
Total Volume and Open Interest 17,245 153,986 +1,603
Orange Juice(ICE)
Nov13 130912 135.05 140.00 134.85 139.35 +4.30 704 13,693 -55
Jan14 130912 135.90 139.75 135.90 139.40 +3.60 12 1,700 -4
Mar14 130912 138.30 140.10 138.30 140.10 +3.35 22 1,441 +8
May14 130912 140.80 140.80 140.80 140.80 +2.75 0 157 +0
Jul14 130912 140.90 140.90 140.90 140.90 +2.75 0 20 +0
Sep14 130912 140.90 140.90 140.90 140.90 +2.75      
Total Volume and Open Interest 738 17,011 -281
Sugar #11(ICE)
Oct13 130912 17.12 17.24 17.10 17.18 +0.01 123,025 331,860 -22,084
Mar14 130912 17.59 17.75 17.59 17.73 +0.09 85,323 333,654 +17,423
May14 130912 17.52 17.66 17.50 17.65 +0.09 18,095 73,820 +588
Jul14 130912 17.49 17.60 17.44 17.59 +0.09 20,074 96,819 +2,370
Oct14 130912 17.72 17.86 17.69 17.86 +0.11 5,209 47,525 +1,076
Mar15 130912 18.21 18.36 18.18 18.36 +0.11 1,534 19,818 +557
May15 130912 18.15 18.28 18.12 18.28 +0.08 310 4,077 +24
Jul15 130912 18.10 18.24 18.08 18.22 +0.06 216 4,119 -5
Total Volume and Open Interest 254,202 922,110 +99
London Cocoa(LCE)
Sep13 130912 1698 1710 1686 1709 +10 2,137 10,818 -1,635
Dec13 130912 1687 1696 1670 1695 +11 8,357 76,829 -3,525
Mar14 130912 1670 1677 1652 1676 +10 4,587 82,872 +168
May14 130912 1667 1675 1650 1672 +8 2,314 21,452 +197
Jul14 130912 1660 1671 1647 1667 +6 1,418 9,330 -25
Sep14 130912 1648 1671 1648 1666 +4 250 6,236 +0
Dec14 130912 1651 1660 1642 1660 +3 234 6,293 +315
Total Volume and Open Interest 19,355 216,809 -4,105
London Sugar(LCE)
Dec13 130912 492.80 493.60 490.10 492.60 +0.70 8,282 26,042 +2,128
Mar14 130912 485.10 487.00 484.00 486.90 +2.00 2,177 13,591 -159
May14 130912 486.00 488.30 485.60 488.20 +2.00 249 6,400 -59
Aug14 130912 485.30 487.70 485.30 487.50 +1.70 20 3,761 +39
Oct14 130912 486.90 487.70 486.70 487.50 +2.20 2 2,690 +29
Total Volume and Open Interest 18,611 68,727 -430
Cotton(ICE)
Oct13 130912 85.05 86.00 85.00 85.88 +1.08 6 92 +1
Dec13 130912 84.39 84.86 83.56 84.75 +0.40 8,828 118,887 -35
Mar14 130912 83.43 84.47 83.20 84.43 +0.54 2,663 37,798 +203
May14 130912 83.84 84.01 82.87 83.98 +0.52 997 5,334 +159
Jul14 130912 83.30 83.60 82.45 83.48 +0.57 510 4,551 -250
Oct14 130912 79.28 79.28 79.28 79.28 +0.49      
Total Volume and Open Interest 13,075 169,296 +125
Lumber(CME)
Sep13 130912 329.7 333.1 328.0 329.2 +3.1 99 330 -93
Nov13 130912 332.2 337.0 332.2 334.3 +6.6 252 4,598 +4
Jan14 130912 346.2 347.0 345.0 346.0 +6.5 37 455 -4
Mar14 130912 351.9 353.0 350.0 352.4 +7.2 6 106 -4
Total Volume and Open Interest 394 5,502 -97
Crude Oil(NYM)
Oct13 130912 107.77 109.16 107.30 108.60 +1.04 325,314 227,122 -21,450
Nov13 130912 106.86 108.24 106.41 107.75 +1.11 118,344 234,435 +9,080
Dec13 130912 105.35 106.59 104.91 106.14 +1.05 82,264 237,031 +1,384
Jan14 130912 103.75 104.97 103.41 104.54 +1.00 24,974 76,578 +1,271
Feb14 130912 102.32 103.45 102.28 103.14 +0.95 17,381 51,630 +1,165
Mar14 130912 101.12 102.08 101.12 101.78 +0.90 17,662 75,745 +1,179
Apr14 130912 99.55 100.52 99.55 100.52 +0.87 5,374 40,564 -581
May14 130912 99.04 99.53 99.04 99.44 +0.82 4,169 41,690 -154
Jun14 130912 97.84 98.58 97.49 98.44 +0.77 20,443 119,046 +669
Jul14 130912 97.13 97.49 97.13 97.43 +0.74 1,375 41,850 -15
Aug14 130912 96.34 96.56 96.34 96.54 +0.72 1,613 35,681 +399
Sep14 130912 95.65 95.87 95.50 95.78 +0.71 3,779 51,833 -145
Oct14 130912 95.05 95.05 95.05 95.05 +0.71 738 31,202 +52
Nov14 130912 94.40 94.40 94.36 94.36 +0.70 1,143 27,460 +13
Dec14 130912 93.00 93.84 92.83 93.72 +0.69 25,093 252,010 -1,644
Jan15 130912 92.95 92.95 92.95 92.95 +0.67 655 27,598 +89
Total Volume and Open Interest 672,581 1,901,643 +415
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130912 107.775 109.150 107.275 108.600 +1.050 10,371 2,056 -161
Nov13 130912 106.775 108.225 106.425 107.750 +1.100 381 620 -8
Dec13 130912 105.300 106.450 105.200 106.150 +1.050 130 664 -9
Jan14 130912 104.700 104.700 104.550 104.550 +1.000 7 382 +1
Feb14 130912 103.150 103.150 103.150 103.150 +0.950 0 243 +0
Mar14 130912 101.775 101.775 101.775 101.775 +0.900 0 9 +0
Apr14 130912 100.525 100.525 100.525 100.525 +0.875 0 3 +0
May14 130912 99.450 99.450 99.450 99.450 +0.825      
Jun14 130912 98.500 98.500 98.450 98.450 +0.775 1 33 +1
Total Volume and Open Interest 10,890 4,123 -176
Heating Oil(NYM)
Oct13 130912 308.11 312.91 307.23 311.64 +4.46 55,807 77,556 -3,579
Nov13 130912 308.00 312.72 307.09 311.57 +4.43 24,653 52,861 +4,475
Dec13 130912 306.81 311.82 306.37 310.71 +4.26 14,894 46,492 -1,221
Jan14 130912 306.40 310.16 306.40 309.80 +4.01 8,135 27,962 -857
Feb14 130912 307.08 309.49 306.72 308.66 +3.80 5,328 16,149 +237
Mar14 130912 305.52 307.50 304.85 306.73 +3.66 3,079 12,228 -279
Apr14 130912 303.15 305.33 302.64 304.61 +3.64 1,588 12,232 -224
May14 130912 300.41 302.47 300.07 302.29 +3.61 1,051 3,891 -88
Jun14 130912 297.95 300.30 297.83 299.94 +3.51 2,120 19,045 -399
Jul14 130912 298.31 298.31 298.31 298.31 +3.33 679 2,049 -15
Aug14 130912 296.94 296.94 296.94 296.94 +3.13 236 1,192 +85
Sep14 130912 296.61 296.61 295.88 295.88 +2.97 322 1,018 +125
Oct14 130912 295.33 295.33 295.33 295.33 +2.87 248 869 -2
Nov14 130912 294.72 294.72 294.72 294.72 +2.86 130 733 -56
Total Volume and Open Interest 119,035 290,356 -1,818
Gasoline(NYMEX)
Oct13 130912 272.30 277.20 271.22 276.27 +5.05 61,307 82,950 -7,995
Nov13 130912 271.07 275.97 270.45 275.37 +4.95 42,724 82,227 +5,935
Dec13 130912 269.52 274.50 269.07 273.99 +4.81 24,708 47,513 -1,206
Jan14 130912 272.03 273.63 271.44 273.36 +4.81 14,465 21,861 -782
Feb14 130912 270.76 273.85 270.74 273.44 +4.94 6,989 11,533 -591
Mar14 130912 269.31 274.66 269.31 274.28 +5.01 3,374 12,602 +228
Apr14 130912 287.25 289.49 286.99 289.27 +5.10 1,499 6,796 -231
May14 130912 287.93 287.93 287.93 287.93 +4.99 991 3,401 +179
Jun14 130912 283.00 285.03 282.19 284.53 +4.85 987 3,118 -47
Jul14 130912 278.69 280.66 278.68 280.66 +4.80 623 1,701 +161
Total Volume and Open Interest 159,325 277,893 -4,165
e-miNY RBOB Gasoline(NYM)
Oct13 130912 276.30 276.30 276.27 276.30 +5.10 0 1 +0
Nov13 130912 275.40 275.40 275.37 275.40 +5.00 0 1 +0
Dec13 130912 274.00 274.00 273.99 274.00 +4.80      
Jan14 130912 273.40 273.40 273.36 273.40 +4.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct13 130912 3.558 3.665 3.537 3.638 +0.071 101,890 161,253 -7,948
Nov13 130912 3.635 3.734 3.615 3.712 +0.069 42,864 248,347 -863
Dec13 130912 3.781 3.880 3.770 3.857 +0.059 16,244 87,234 +3,903
Jan14 130912 3.867 3.964 3.855 3.943 +0.060 20,099 175,880 -565
Feb14 130912 3.864 3.962 3.859 3.944 +0.060 6,049 40,208 +458
Mar14 130912 3.824 3.921 3.824 3.905 +0.057 8,838 101,131 +710
Apr14 130912 3.772 3.848 3.755 3.829 +0.047 8,944 120,583 -762
May14 130912 3.777 3.865 3.772 3.846 +0.045 1,463 31,562 +202
Jun14 130912 3.817 3.890 3.807 3.874 +0.044 491 24,988 +32
Jul14 130912 3.847 3.915 3.847 3.904 +0.043 594 21,692 -115
Aug14 130912 3.863 3.930 3.863 3.922 +0.043 339 19,575 +128
Sep14 130912 3.870 3.927 3.865 3.922 +0.043 270 20,927 +118
Oct14 130912 3.890 3.960 3.887 3.945 +0.043 6,233 77,552 -544
Nov14 130912 3.958 4.035 3.958 4.016 +0.042 3,255 23,943 -1,067
Dec14 130912 4.120 4.183 4.120 4.170 +0.040 1,658 42,241 +82
Jan15 130912 4.208 4.265 4.199 4.252 +0.038 1,149 42,147 +174
Total Volume and Open Interest 221,120 1,306,595 -5,555
Brent Crude Oil(ICE)
Oct13 130912 111.51 113.05 111.33 112.63 +1.13 176,142 99,010 -27,552
Nov13 130912 110.39 111.96 110.00 111.53 +1.34 206,814 287,630 -9,935
Dec13 130912 109.14 110.75 108.91 110.37 +1.24 176,405 242,951 +7,818
Jan14 130912 108.29 109.73 107.99 109.40 +1.18 58,491 90,476 +1,166
Feb14 130912 107.47 108.80 107.15 108.52 +1.14 34,104 54,228 -2,409
Mar14 130912 106.71 108.00 106.41 107.75 +1.11 31,874 62,688 +669
Apr14 130912 105.84 107.14 105.69 106.99 +1.07 14,207 51,540 +187
May14 130912 105.26 106.36 105.01 106.23 +1.02 11,460 25,495 +398
Jun14 130912 104.58 105.71 104.29 105.50 +0.97 39,054 107,873 +2,367
Jul14 130912 104.78 104.89 104.78 104.89 +0.91 4,110 21,951 -94
Aug14 130912 104.25 104.25 104.25 104.25 +0.84 2,971 29,372 +18
Sep14 130912 102.62 103.57 102.62 103.57 +0.78 4,075 30,690 +263
Oct14 130912 102.96 102.96 102.96 102.96 +0.72 1,644 24,367 +20
Nov14 130912 102.43 102.43 102.43 102.43 +0.67 1,445 15,557 +139
Total Volume and Open Interest 804,834 1,509,941 -28,106
Gas Oil(ICE)
Oct13 130912 943.50 957.50 940.25 951.50 +7.50 111,986 195,318 +1,891
Nov13 130912 940.00 953.25 937.00 947.75 +6.75 63,021 90,083 +6,369
Dec13 130912 933.25 947.00 931.25 941.75 +6.00 53,106 100,133 +401
Jan14 130912 929.00 941.25 927.75 937.00 +5.25 17,261 44,425 -370
Feb14 130912 924.50 934.75 922.00 931.25 +5.00 10,293 30,557 -332
Mar14 130912 919.25 927.75 919.00 924.00 +4.75 9,813 29,476 +1,534
Apr14 130912 909.00 920.50 908.50 916.75 +4.50 6,697 16,326 +119
May14 130912 902.75 913.75 902.50 910.00 +4.25 4,616 11,875 -298
Jun14 130912 897.75 909.00 897.25 904.25 +4.00 14,600 44,076 -1,515
Jul14 130912 901.50 903.75 899.00 900.75 +3.50 3,590 10,957 +331
Total Volume and Open Interest 338,006 663,872 +3,534
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130912 1.860 1.881 1.813 1.848 -0.035 185 1,183 -34
Nov13 130912 1.700 1.700 1.670 1.696 -0.024 98 1,708 -11
Dec13 130912 1.664 1.664 1.639 1.653 -0.020 191 2,025 +0
Jan14 130912 1.641 1.641 1.617 1.623 -0.025 51 876 -8
Feb14 130912 1.640 1.640 1.640 1.640 -0.025 0 323 +0
Mar14 130912 1.659 1.659 1.659 1.659 -0.025 0 285 +0
Apr14 130912 1.682 1.682 1.682 1.682 -0.025 0 149 +0
Total Volume and Open Interest 525 6,642 -53
WTI Crude Oil(ICE)
Oct13 130912 107.68 109.16 107.30 108.60 +1.04 57,265 57,261 -6,109
Nov13 130912 106.76 108.22 106.46 107.75 +1.11 27,189 50,915 +1,208
Dec13 130912 105.24 106.58 104.92 106.14 +1.05 27,464 127,965 +767
Jan14 130912 103.87 104.95 103.87 104.54 +1.00 7,672 25,582 +615
Feb14 130912 102.40 103.49 102.40 103.14 +0.95 5,757 14,077 +2,170
Mar14 130912 100.84 102.00 100.84 101.78 +0.90 7,114 31,557 +2,158
Apr14 130912 100.30 100.57 100.10 100.52 +0.87 2,001 10,721 -185
May14 130912 99.20 99.52 99.03 99.44 +0.82 859 6,485 -106
Jun14 130912 97.53 98.59 97.53 98.44 +0.77 6,712 49,727 +408
Jul14 130912 97.15 97.43 97.15 97.43 +0.74 281 5,836 +8
Aug14 130912 96.54 96.54 96.54 96.54 +0.72 136 5,049 +75
Sep14 130912 95.78 95.78 95.78 95.78 +0.71 297 10,982 -13
Oct14 130912 94.85 95.05 94.85 95.05 +0.71 78 5,695 +29
Nov14 130912 94.15 94.36 94.15 94.36 +0.70 156 10,529 +8
Dec14 130912 92.91 93.77 92.91 93.72 +0.69 7,208 91,687 +737
Jan15 130912 92.95 92.95 92.95 92.95 +0.67 17 7,346 +9
Total Volume and Open Interest 151,772 602,878 +1,847
US Dollar Index(ICE)
Sep13 130912 81.490 81.740 81.350 81.490 -0.033 29,328 52,037 -5,849
Dec13 130912 81.675 81.950 81.520 81.675 -0.035 7,121 18,112 +4,708
Mar14 130912 81.985 82.030 81.870 81.905 -0.035 0 501 +0
Total Volume and Open Interest 36,449 70,651 -1,141
Australian Dollar(CME)
Sep13 130912 93.23 93.53 92.24 92.66 -0.64 102,464 114,030 -12,668
Dec13 130912 92.68 92.98 91.70 92.11 -0.64 32,111 69,361 +19,972
Mar14 130912 92.12 92.20 91.24 91.58 -0.62 18 212 +12
Total Volume and Open Interest 134,593 183,606 +7,316
British Pound(CME)
Sep13 130912 158.23 158.41 157.68 158.12 -0.14 93,728 134,808 -10,363
Dec13 130912 158.15 158.31 157.68 158.02 -0.13 33,571 49,744 +20,515
Mar14 130912 157.94 158.05 157.93 157.93 -0.12 0 592 +0
Total Volume and Open Interest 127,299 185,433 +10,152
Canadian Dollar(CME)
Sep13 130912 96.92 97.02 96.70 96.86 -0.05 66,202 88,979 -12,697
Dec13 130912 96.72 96.81 96.53 96.64 -0.05 27,343 46,868 +15,570
Mar14 130912 96.54 96.55 96.33 96.42 -0.05 456 1,304 +344
Jun14 130912 96.21 96.25 96.21 96.21 -0.04 16 349 -1
Total Volume and Open Interest 94,017 137,986 +3,216
Japanese Yen(CME)
Sep13 130912 100.04 101.00 100.02 100.57 +0.51 153,625 133,919 -21,483
Dec13 130912 100.06 101.05 100.06 100.61 +0.51 57,048 62,916 +32,828
Mar14 130912 100.62 101.02 100.18 100.69 +0.51 38 208 +8
Total Volume and Open Interest 210,724 197,099 +11,362
Swiss Franc(CME)
Sep13 130912 107.45 107.85 107.11 107.50 -0.01 28,853 27,102 -5,075
Dec13 130912 107.55 107.93 107.19 107.58 unch 8,348 11,649 +5,223
Mar14 130912 107.68 107.68 107.68 107.68 unch 0 5 +0
Total Volume and Open Interest 37,201 38,760 +148
EuroFX(CME)
Sep13 130912 133.11 133.25 132.50 133.04 -0.06 191,741 169,596 -28,170
Dec13 130912 133.14 133.29 132.60 133.08 -0.06 62,252 88,165 +29,395
Mar14 130912 132.99 133.26 132.81 133.12 -0.06 77 167 +24
Total Volume and Open Interest 254,070 257,969 +1,249
Mexican Peso(CME)
Sep13 130912 766.00 768.25 759.75 764.00 -1.25 81,042 65,253 -14,217
Oct13 130912 762.25 763.50 762.25 762.25 -1.25 282 0 +0
Total Volume and Open Interest 143,140 145,125 +27,509
Brazilian Real(CME)
Oct13 130912 436.85 439.60 435.35 437.55 -0.10 108 660 +59
Nov13 130912 434.90 435.50 432.65 434.60 unch 5 10,113 -2
Dec13 130912 430.35 432.75 429.95 431.85 -0.05 662 4,309 -535
Jan14 130912 429.05 429.15 429.05 429.05 -0.10      
Total Volume and Open Interest 776 21,677 -477
30-Year T-Bonds(CBOT)
Sep13 130912 131~020 131~260 130~280 131~050 +0~090 8,600 16,188 -2,908
Dec13 130912 129~140 130~110 129~120 129~210 +0~090 292,823 615,083 +9,755
Mar14 130912 128~200 128~200 128~150 128~200 +0~050 16 16 +16
Total Volume and Open Interest 301,439 631,287 +6,863
10-Year T-Notes(CBOT)
Sep13 130912 124~200 124~300 124~165 124~180 +0~010 54,748 62,291 -25,234
Dec13 130912 123~125 123~265 123~105 123~135 +0~010 1,033,500 2,052,002 +8,454
Mar14 130912 123~035 123~035 123~035 123~035 unch 19 21 +19
Total Volume and Open Interest 1,088,267 2,114,314 -16,761
5-Year T-Notes(CBOT)
Sep13 130912 120~072 120~092 120~022 120~026 unch 22,347 48,105 -10,379
Dec13 130912 119~062 119~140 119~046 119~064 unch 562,155 1,589,215 +33,582
Mar14 130912 119~064 119~064 119~064 119~064 unch      
Total Volume and Open Interest 584,502 1,637,320 +23,203
2 Year T-Notes(CBOT)
Sep13 130912 109~312 109~316 109~306 109~314 +0~006 4,084 45,403 -213
Dec13 130912 109~232 109~244 109~230 109~236 +0~004 191,240 816,564 +8,362
Mar14 130912 109~232 109~232 109~226 109~232 +0~004      
Total Volume and Open Interest 195,324 861,967 +8,149
Eurodollars(CME)
Sep13 130912 99.745 99.747 99.743 99.745 +0.003 68,682 671,293 -6,405
Dec13 130912 99.710 99.715 99.700 99.705 unch 82,756 833,260 +4,100
Mar14 130912 99.645 99.655 99.635 99.640 unch 117,792 793,114 -4,227
Jun14 130912 99.555 99.575 99.555 99.555 unch 144,632 874,519 +2,355
Sep14 130912 99.430 99.450 99.425 99.430 +0.005 168,348 754,843 -5,689
Dec14 130912 99.260 99.295 99.255 99.270 +0.015 195,778 834,340 +9,321
Mar15 130912 99.060 99.095 99.055 99.070 +0.020 190,647 554,531 -1,411
Jun15 130912 98.835 98.870 98.825 98.840 +0.020 170,352 766,698 -1,637
Sep15 130912 98.575 98.620 98.565 98.580 +0.015 163,449 566,044 -10,971
Dec15 130912 98.300 98.345 98.290 98.300 +0.010 197,526 673,451 +11,446
Mar16 130912 98.010 98.055 97.990 98.000 unch 113,504 414,933 -1,878
Jun16 130912 97.725 97.775 97.700 97.710 -0.010 102,079 320,522 -2,302
Sep16 130912 97.460 97.510 97.425 97.435 -0.015 75,077 270,019 -9,150
Dec16 130912 97.205 97.260 97.170 97.180 -0.015 79,851 272,206 +2,454
Mar17 130912 96.980 97.035 96.950 96.960 -0.015 40,209 227,021 +3,246
Jun17 130912 96.755 96.815 96.725 96.735 -0.015 32,307 162,784 -716
Sep17 130912 96.545 96.615 96.525 96.535 -0.010 32,454 175,628 +568
Dec17 130912 96.340 96.405 96.320 96.330 -0.010 24,267 135,416 -3,227
Total Volume and Open Interest 2,040,261 9,580,527 -11,803
Ultra T-Bond(CBOT)
Sep13 130912 139~25 140~07 139~03 139~14 +0~11 3,326 13,790 -2,880
Dec13 130912 137~23 138~27 137~19 137~30 +0~11 64,126 390,989 -1,124
Mar14 130912 137~30 137~30 137~19 137~30 +0~11      
Total Volume and Open Interest 67,452 404,779 -4,004
30 Day Federal Funds(CBOT)
Sep13 130912 99.918 99.920 99.918 99.918 unch 123 38,119 +10
Oct13 130912 99.915 99.915 99.910 99.910 unch 1,365 22,085 +678
Nov13 130912 99.905 99.910 99.900 99.900 unch 1,130 18,998 -169
Dec13 130912 99.900 99.900 99.895 99.895 unch 289 23,788 +243
Jan14 130912 99.895 99.895 99.890 99.890 unch 893 21,828 -560
Feb14 130912 99.880 99.885 99.875 99.875 unch 293 19,966 -67
Total Volume and Open Interest 12,735 282,651 +1,733
3-Mth Euro-Yen(CME)
Sep13 130912 99.775 99.775 99.775 99.775 unch 0 4 +0
Dec13 130912 99.775 99.775 99.775 99.775 unch      
Mar14 130912 99.760 99.760 99.760 99.760 unch      
Jun14 130912 99.760 99.760 99.760 99.760 unch      
Sep14 130912 99.765 99.765 99.765 99.765 unch      
Dec14 130912 99.760 99.760 99.760 99.760 unch      
Mar15 130912 99.640 99.640 99.640 99.640 unch      
Jun15 130912 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130912 99.360 99.360 99.360 99.360 unch      
Dec15 130912 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 5 +0
3-Mth Euro-Yen(SGX)
Dec13 130912 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130912 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130912 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130912 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130912 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130912 99.64 99.64 99.64 99.64 unch      
Jun15 130912 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130912 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 709 +0
Japanese Gov't Bonds(SGX)
Dec13 130912 143.64 143.74 143.38 143.38 -0.25 2,536 15,643 +334
Mar14 130912 142.81 142.81 142.81 142.81 -0.25      
Jun14 130912 142.24 142.24 142.24 142.24 -0.25      
Total Volume and Open Interest 2,536 15,643 +334
Euro-Bund(EUREX)
Dec13 130912 137.46 137.94 137.40 137.78 +0.68 720,771 895,989 +16,528
Mar14 130912 137.25 137.70 137.25 137.56 +0.60      
Jun14 130912 137.56 137.56 137.56 137.56 +1.50      
Total Volume and Open Interest 720,771 895,989 +16,528
Euro-Bobl(EUREX)
Dec13 130912 123.07 123.30 123.03 123.18 +0.30 381,551 859,525 +7,941
Mar14 130912 123.51 123.51 123.44 123.45 +0.31 2,403 2,589 +2,389
Jun14 130912 123.45 123.45 123.45 123.45 +0.31      
Total Volume and Open Interest 383,954 862,114 +10,330
3-Mth Euribor(EUREX)
Sep13 130912 99.775 99.775 99.775 99.775 unch 0 8,824 +0
Dec13 130912 99.730 99.730 99.730 99.730 unch 5 2,484 +3
Mar14 130912 99.665 99.665 99.665 99.665 +0.010 0 1,665 +0
Total Volume and Open Interest 25 34,398 +21
Long Gilt(LIFFE)
Sep13 130912 108~19 108~31 108~19 108~31 +0~23 1,649 18,017 -795
Dec13 130912 107~21 108~04 107~17 108~01 +0~22 119,269 354,250 -1,646
Total Volume and Open Interest 120,918 372,267 -2,441
3-Mth Short Sterling(LIFFE)
Sep13 130912 99.48 99.49 99.47 99.49 +0.00 26,272 266,741 -932
Dec13 130912 99.45 99.46 99.44 99.46 +0.01 42,046 338,628 -1,039
Mar14 130912 99.38 99.40 99.36 99.39 +0.02 60,419 348,170 +1,154
Jun14 130912 99.28 99.31 99.26 99.30 +0.03 108,839 345,685 +3,887
Sep14 130912 99.18 99.20 99.14 99.19 +0.04 78,696 344,865 -2,779
Dec14 130912 99.04 99.08 99.00 99.07 +0.05 107,057 369,406 +5,325
Total Volume and Open Interest 710,376 3,084,305 +6,488
3-Mth Euribor(LIFFE)
Sep13 130912 99.770 99.780 99.770 99.775 unch 34,069 436,409 -138
Dec13 130912 99.730 99.735 99.725 99.730 unch 64,466 582,182 -13,396
Mar14 130912 99.655 99.675 99.615 99.665 +0.010 81,399 453,417 +13,154
Total Volume and Open Interest 690,855 3,977,803 +21,779
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 130912 97.41 97.47 97.40 97.46 +0.04 43,026 201,547 -10,435
Mar14 130912 97.41 97.49 97.40 97.48 +0.07 51,274 217,039 +17,481
Jun14 130912 97.33 97.42 97.31 97.42 +0.09 37,549 141,867 +12,737
Sep14 130912 97.15 97.26 97.14 97.25 +0.10 19,265 94,753 +5,814
Dec14 130912 96.92 97.03 96.91 97.03 +0.11 10,408 80,781 -3,189
Mar15 130912 96.66 96.79 96.66 96.78 +0.11 5,115 50,668 -1,973
Jun15 130912 96.42 96.53 96.41 96.53 +0.12 3,292 23,390 +1,613
Sep15 130912 96.19 96.30 96.19 96.30 +0.12 1,097 4,531 +933
Dec15 130912 96.01 96.08 96.01 96.08 +0.12 190 1,716 +140
Total Volume and Open Interest 196,036 843,490 -4,049
10-Year Aus T-Bonds(SFE)
Sep13 130912 95.84 95.98 95.84 95.97 +0.13 152,903 472,651 +8,010
Dec13 130912 95.77 95.90 95.76 95.89 +0.13 96,212 103,014 +60,417
Total Volume and Open Interest 249,115 575,665 +68,427
3-Year Aus T-Bonds(SFE)
Sep13 130912 96.96 97.08 96.94 97.07 +0.11 292,054 544,434 -15,057
Dec13 130912 96.81 96.93 96.79 96.93 +0.12 139,056 168,919 +93,658
Total Volume and Open Interest 431,110 713,353 +78,601
Gold(CMX)
Oct13 130912 1366.0 1366.0 1320.2 1330.3 -33.2 2,348 22,451 +20
Dec13 130912 1366.1 1366.2 1320.4 1330.6 -33.2 131,861 226,064 -1,115
Feb14 130912 1365.9 1365.9 1322.0 1331.5 -33.2 3,177 35,682 +899
Apr14 130912 1363.4 1364.0 1324.6 1332.4 -33.2 522 19,691 -104
Jun14 130912 1353.7 1355.8 1329.1 1333.3 -33.4 437 18,098 +81
Aug14 130912 1368.5 1369.0 1326.3 1334.5 -33.4 120 7,592 +0
Oct14 130912 1335.8 1335.8 1335.8 1335.8 -33.5 50 2,304 +50
Dec14 130912 1353.4 1353.4 1337.2 1337.2 -33.6 472 15,153 -45
Feb15 130912 1339.0 1339.0 1339.0 1339.0 -33.7 12 1,545 +12
Apr15 130912 1340.8 1340.8 1340.8 1340.8 -33.9 0 30 +0
Jun15 130912 1347.0 1347.0 1342.8 1342.8 -34.1 676 9,134 +495
Total Volume and Open Interest 140,899 384,164 +551
Silver(CMX)
Sep13 130912 2312.5 2314.0 2187.0 2209.9 -102.2 239 380 -16
Dec13 130912 2322.0 2326.5 2175.0 2214.9 -102.3 41,652 78,258 -1,399
Mar14 130912 2321.5 2321.5 2186.5 2219.7 -102.3 1,378 9,761 +318
May14 130912 2274.0 2274.0 2199.0 2222.3 -102.3 399 3,968 +116
Jul14 130912 2250.0 2250.0 2205.0 2224.7 -102.4 422 3,094 -12
Sep14 130912 2227.1 2227.1 2227.1 2227.1 -102.5 4 1,870 +0
Dec14 130912 2240.5 2243.5 2205.0 2231.4 -102.5 480 6,158 +72
Total Volume and Open Interest 46,660 112,276 -1,157
Platinum(NYMEX)
Oct13 130912 1473.9 1476.4 1435.5 1442.7 -30.8 8,881 50,697 -1,614
Jan14 130912 1477.0 1477.0 1440.0 1446.1 -31.0 1,566 12,309 +1,210
Apr14 130912 1448.5 1448.5 1448.4 1448.5 -30.9 5 206 +5
Jul14 130912 1449.0 1449.0 1449.0 1449.0 -30.9 0 7 +0
Total Volume and Open Interest 10,452 63,223 -399
Palladium(NYMEX)
Sep13 130912 687.20 691.20 687.20 691.20 +1.60 34 56 -31
Dec13 130912 692.45 696.95 686.00 692.80 +1.60 3,350 32,908 +202
Mar14 130912 694.65 694.65 691.95 694.10 +1.60 79 1,462 +74
Total Volume and Open Interest 3,463 34,514 +245
Copper(CMX)
Sep13 130912 327.15 327.20 319.50 321.25 -4.40 423 3,035 -196
Dec13 130912 327.35 327.55 319.15 321.00 -4.70 36,589 105,420 -304
Mar14 130912 326.45 326.80 320.45 322.20 -4.75 1,807 24,444 +514
May14 130912 323.75 323.80 321.75 322.95 -4.80 364 2,676 +96
Jul14 130912 326.45 326.45 323.80 323.80 -4.85 88 1,617 +23
Total Volume and Open Interest 39,906 149,202 +127
DJIA Index(CBOT)
Sep13 130912 15332 15346 15292 15313 -17 1,768 13,603 +180
Dec13 130912 15260 15263 15225 15246 -12 66 61 +22
Mar14 130912 15176 15176 15163 15176 +13      
Jun14 130912 15107 15107 15094 15107 +13      
Total Volume and Open Interest 1,834 13,664 +202
E-mini DJIA Index(CBOT)
Sep13 130912 15339 15347 15284 15313 -17 146,440 92,362 -143
Dec13 130912 15260 15278 15215 15246 -12 13,870 13,741 +8,948
Mar14 130912 15181 15188 15169 15176 +13 3 18 -1
Jun14 130912 15100 15107 15100 15107 +13 0 3 +0
Total Volume and Open Interest 160,313 106,124 +8,804
S & P 500(CME)
Sep13 130912 1689.30 1689.80 1682.00 1684.90 -3.90 14,348 184,461 -721
Dec13 130912 1676.80 1683.00 1675.00 1678.30 -3.90 7,361 16,564 +5,174
Mar14 130912 1671.80 1676.70 1669.70 1671.80 -3.90 2 29 +1
Jun14 130912 1665.50 1670.40 1663.40 1665.50 -3.90 1 2 +2
Total Volume and Open Interest 21,712 201,056 +4,456
S & P 500 E-Mini(Globex)
Sep13 130912 1689.75 1690.00 1681.25 1685.00 -3.75 1,849,907 2,735,919 -63,595
Dec13 130912 1683.25 1683.25 1674.75 1678.25 -4.00 149,474 305,925 +84,944
Total Volume and Open Interest 1,999,566 3,044,856 +21,457
NASDAQ 100(CME)
Sep13 130912 3181.00 3186.00 3171.00 3176.00 -2.50 1,576 11,149 +851
Dec13 130912 3171.50 3179.50 3165.00 3169.50 -2.30 385 431 +329
Mar14 130912 3163.00 3165.50 3163.00 3163.00 -2.50      
Total Volume and Open Interest 1,961 11,580 +1,180
NASDAQ 100 E-Mini(Globex)
Sep13 130912 3184.30 3186.80 3170.30 3176.00 -2.50 230,771 344,400 -7,834
Dec13 130912 3178.30 3183.00 3163.80 3169.50 -2.30 9,068 15,387 +4,456
Total Volume and Open Interest 239,865 359,909 -3,368
S & P Midcap 400(CME)
Sep13 130912 1231.50 1232.00 1228.00 1229.10 -2.20 6 1,513 +0
Dec13 130912 1228.00 1229.00 1221.00 1226.10 -2.10      
Mar14 130912 1224.10 1226.20 1224.10 1224.10 -2.10      
Total Volume and Open Interest 6 1,513 +0
Volatility Index(CBOE)
Sep13 130912 14.50 15.00 14.35 14.80 +0.25 62,288 111,097 -3,615
Oct13 130912 15.70 16.00 15.45 15.80 +0.05 48,828 120,776 +14,903
Nov13 130912 16.65 16.89 16.40 16.70 unch 17,731 49,779 -114
Dec13 130912 17.00 17.32 16.82 17.15 +0.10 9,943 43,221 -115
Total Volume and Open Interest 153,174 385,003 +12,757
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130912 14470 14470 14195 14330 -140 40,483 31,117 -8,921
Dec13 130912 14530 14535 14240 14375 -135 32,310 45,460 +23,051
Total Volume and Open Interest 72,793 76,580 +14,130
Nikkei 225(SGX)
Dec13 130912 14360 14425 14260 14285 -85 94,705 107,992 +40,256
Mar14 130912 14265 14265 14265 14265 -80 0 37 +0
Jun14 130912 14250 14250 14185 14185 -75 0 2,066 +0
Total Volume and Open Interest 280,662 350,099 +6,938
CAC 40(EURONEXT)
Sep13 130912 4126.5 4126.5 4094.0 4106.0 -13.0 86,322 337,038 +17,474
Oct13 130912 4113.5 4115.5 4090.0 4101.0 -13.0 9,895 44,225 +10,452
Nov13 130912 4094.0 4094.0 4094.0 4094.0 -12.5      
Total Volume and Open Interest 101,647 383,151 +28,811
Hang Seng Index(HKFE)
Sep13 130912 22996 23080 22930 22981 +12 56,541 100,397 +5,484
Oct13 130912 22949 23048 22919 22961 +16 1,151 2,567 +768
Total Volume and Open Interest 58,743 113,462 +6,661
DAX(EUREX)
Sep13 130912 8506.0 8517.0 8467.0 8490.0 +6.0 112,950 147,893 -5,357
Dec13 130912 8516.5 8521.5 8480.5 8497.0 +5.5 4,184 9,265 +2,317
Mar14 130912 8522.0 8525.5 8487.5 8508.0 +5.0 243 763 +57
Total Volume and Open Interest 117,377 157,921 -2,983
FT-SE 100(EURONEXT)
Sep13 130912 6592.00 6608.00 6557.50 6587.00 +14.50 92,591 608,429 -10,774
Dec13 130912 6564.00 6579.00 6534.50 6559.50 +14.50 26,454 41,042 +23,728
Mar14 130912 6510.00 6510.00 6510.00 6510.00 +14.50 5 179 +0
Total Volume and Open Interest 119,050 649,650 +12,954
SPI 200(SFE)
Sep13 130912 5230.0 5257.0 5221.0 5239.0 +8.0 24,357 259,021 -4,431
Dec13 130912 5235.0 5260.0 5228.0 5243.0 +9.0 2,596 9,396 +1,913
Mar14 130912 5207.0 5207.0 5207.0 5207.0 +10.0 351 3,658 +344
Total Volume and Open Interest 27,584 273,873 -1,896
FTSE MIB(ISE)
Sep13 130912 17525.00 17625.00 17375.00 17520.00 -30.00 20,672 41,280 -296
Dec13 130912 17460.00 17530.00 17300.00 17428.00 -30.00 519 1,178 +143
Mar14 130912 17443.00 17443.00 17443.00 17443.00 -27.00 0 7 +0
Total Volume and Open Interest 21,191 42,465 -153
KOSPI 200(KFE)
Sep13 130912 262.00 265.15 261.55 262.40 +0.40 223,909 68,323 -30,201
Dec13 130912 263.90 267.05 263.00 263.90 -0.05 24,438 77,482 +17,904
Mar14 130912 263.90 264.95 257.00 263.15 -0.65 9 794 +5
Total Volume and Open Interest 248,356 146,839 -12,292
GSCI(CME)
Sep13 130912 652.30 655.35 650.00 655.35 +6.35 2,893 5,086 -2,710
Oct13 130912 650.00 653.25 648.00 653.25 +6.25 2,751 4,750 +2,699
Nov13 130912 649.00 649.00 642.90 649.00 +6.00 0 38 +0
Total Volume and Open Interest 5,644 9,874 -11
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!!!