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 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130917 1349.00 1366.50 1332.00 1342.50 -5.75 103,430 353,982 -2,552
Jan14 130917 1349.00 1365.00 1332.00 1343.00 -5.25 29,737 84,600 +1,188
Mar14 130917 1323.50 1338.25 1314.00 1325.00 +3.00 18,251 58,167 +842
May14 130917 1295.00 1309.00 1288.25 1299.00 +4.50 13,110 68,786 +1,825
Jul14 130917 1286.00 1304.75 1281.50 1291.50 +2.75 8,007 31,955 +1,285
Aug14 130917 1266.50 1270.00 1266.50 1270.00 +2.50 29 657 +10
Sep14 130917 1216.50 1222.00 1216.50 1222.00 +4.00 27 281 +10
Nov14 130917 1174.00 1188.00 1172.00 1181.75 +5.75 3,577 19,942 -294
Jan15 130917 1185.75 1185.75 1180.00 1185.75 +5.75 4 98 +0
Mar15 130917 1182.25 1182.25 1176.50 1182.25 +5.75 0 12 +0
May15 130917 1175.75 1175.75 1170.00 1175.75 +5.75 0 12 +0
Jul15 130917 1177.50 1177.50 1171.50 1177.50 +6.00 0 37 +0
Aug15 130917 1175.50 1175.50 1169.75 1175.50 +5.75 0 1 +0
Sep15 130917 1164.00 1164.00 1159.75 1164.00 +4.25 0 2 +0
Total Volume and Open Interest 176,206 619,027 +2,287
Soybean Meal(CBOT)
Oct13 130917 432.00 439.10 425.60 428.80 -2.40 11,182 32,416 +1,301
Dec13 130917 429.00 436.10 423.00 426.60 -1.90 35,544 158,973 -1,734
Jan14 130917 426.70 433.30 421.00 424.30 -2.00 6,622 25,580 -201
Mar14 130917 415.30 421.00 413.30 417.20 +1.70 6,253 26,225 -140
May14 130917 401.20 406.70 400.30 404.70 +3.00 2,459 16,424 +204
Jul14 130917 398.80 402.50 396.10 399.70 +2.00 1,723 8,669 -25
Aug14 130917 392.90 392.90 389.00 391.40 -0.10 153 1,041 -5
Sep14 130917 378.00 378.00 375.10 377.20 +2.10 231 1,057 +83
Oct14 130917 359.20 359.20 355.00 357.80 +2.60 528 560 +65
Dec14 130917 353.00 356.70 351.60 354.40 +2.70 925 2,535 +190
Total Volume and Open Interest 65,648 273,578 -292
Soybean Oil(CBOT)
Oct13 130917 42.15 42.44 41.83 42.00 -0.13 13,810 34,492 +500
Dec13 130917 42.43 42.70 42.05 42.24 -0.13 43,689 159,174 +1,550
Jan14 130917 42.61 42.87 42.28 42.46 -0.13 7,213 36,370 +1,174
Mar14 130917 42.90 43.16 42.58 42.77 -0.11 6,284 23,355 +1,049
May14 130917 43.22 43.40 42.83 43.08 -0.09 2,909 14,186 +444
Jul14 130917 43.47 43.70 43.11 43.36 -0.11 2,826 11,588 +753
Aug14 130917 43.53 43.70 43.20 43.43 -0.10 362 2,010 +153
Sep14 130917 43.51 43.60 43.25 43.41 -0.10 417 1,943 +121
Oct14 130917 43.10 43.29 42.75 43.04 -0.06 783 1,017 +65
Dec14 130917 43.09 43.29 42.70 43.02 -0.07 1,405 4,066 -25
Total Volume and Open Interest 79,910 289,665 +5,646
Canola(WCE)
Nov13 130917 489.0 497.4 487.8 489.4 -0.4 14,753 116,088 -3,500
Jan14 130917 497.7 504.9 496.4 498.1 -0.1 4,429 39,531 +1,999
Mar14 130917 505.5 513.0 504.0 505.7 +0.1 2,598 20,249 -282
May14 130917 511.1 511.9 510.3 511.9 +0.3 1,106 3,622 +714
Jul14 130917 515.5 517.1 515.5 517.1 +0.6 172 1,642 -27
Total Volume and Open Interest 23,113 181,801 -1,102
Corn(CBOT)
Dec13 130917 457.00 468.50 453.25 454.00 -2.50 95,246 712,212 +2,326
Mar14 130917 469.75 480.50 465.75 466.50 -2.50 21,330 172,704 +2,236
May14 130917 478.00 488.50 473.75 474.75 -2.50 7,494 44,002 +821
Jul14 130917 484.50 495.00 480.25 481.50 -2.25 6,796 58,090 +1,844
Sep14 130917 489.25 496.75 485.00 486.25 -2.00 962 11,288 -116
Dec14 130917 495.75 504.00 492.00 492.75 -3.00 4,931 90,383 +803
Mar15 130917 505.00 509.25 502.00 502.50 -2.75 91 2,583 +39
May15 130917 511.00 516.25 507.50 507.50 -2.75 4 196 +2
Jul15 130917 519.00 519.00 510.75 510.75 -3.00 23 927 +14
Sep15 130917 501.50 504.75 501.50 501.50 -3.25 5 153 +0
Total Volume and Open Interest 137,017 1,098,602 +7,248
Wheat(CBOT)
Dec13 130917 641.25 652.00 641.25 643.00 +1.75 42,227 251,953 -1,978
Mar14 130917 653.75 662.25 651.50 653.50 +1.50 12,835 49,724 -52
May14 130917 656.75 665.00 656.50 658.50 +2.00 10,014 16,247 -589
Jul14 130917 653.75 663.00 652.50 654.75 +0.75 2,440 29,111 +396
Sep14 130917 663.25 665.00 657.75 659.00 -0.25 549 1,800 +95
Dec14 130917 671.50 671.50 664.25 667.00 unch 908 7,458 +130
Total Volume and Open Interest 69,002 357,682 -2,064
Wheat(KCBT)
Dec13 130917 689.00 698.50 689.00 690.25 +0.50 8,676 99,916 +356
Mar14 130917 696.00 704.00 695.25 696.50 +0.50 3,852 24,972 +937
May14 130917 697.75 704.75 697.75 699.25 +0.75 1,654 6,498 +538
Jul14 130917 686.00 692.25 686.00 687.75 +1.00 1,370 16,589 +503
Sep14 130917 700.00 701.25 696.75 697.50 +0.75 49 771 +23
Dec14 130917 710.25 711.25 710.00 710.00 unch 35 369 +17
Total Volume and Open Interest 15,636 149,153 +2,363
Wheat(MGE)
Sep13 130913 707.75 707.75 705.25 705.25 -0.25 4 0 -3
Dec13 130917 701.00 709.00 698.50 699.50 -2.25 3,210 26,593 +381
Mar14 130917 716.00 717.75 711.75 712.25 -2.75 1,149 7,479 +506
May14 130917 726.00 726.00 720.00 720.50 -2.50 253 2,771 +52
Jul14 130917 731.25 731.25 726.75 727.75 -2.25 197 1,407 +53
Total Volume and Open Interest 4,842 40,715 +990
Oats(CBOT)
Dec13 130917 312.50 316.00 304.50 306.75 -4.75 367 7,974 -33
Mar14 130917 313.50 313.50 305.00 307.50 -4.00 38 1,748 +2
May14 130917 307.50 311.25 307.50 307.50 -3.75 3 29 +0
Jul14 130917 300.75 304.50 300.75 300.75 -3.75 0 3 +0
Total Volume and Open Interest 408 9,756 -31
Rough Rice(CBOT)
Sep13 130913 16.10 16.15 15.60 16.15 +0.54 31 557 -31
Nov13 130917 15.62 15.68 15.45 15.53 -0.03 395 8,420 +255
Jan14 130917 15.70 15.75 15.65 15.70 -0.05 15 700 +8
Mar14 130917 15.98 15.98 15.94 15.94 -0.04 1 26 +1
Total Volume and Open Interest 411 9,148 -260
Live Cattle(CME)
Oct13 130917 125.430 125.535 124.300 125.180 -0.370 21,511 68,857 -5,764
Dec13 130917 129.050 129.150 127.950 128.650 -0.585 21,099 124,407 +6,232
Feb14 130917 130.900 130.935 129.825 130.485 -0.565 5,516 50,343 +745
Apr14 130917 131.985 132.000 130.935 131.600 -0.530 1,708 32,434 +124
Jun14 130917 126.650 126.750 125.700 126.150 -0.600 895 12,128 +369
Aug14 130917 125.830 125.830 125.000 125.250 -0.600 73 1,570 +22
Total Volume and Open Interest 50,881 290,186 +1,788
Feeder Cattle(CME)
Sep13 130917 157.285 157.300 156.450 156.600 -1.000 299 3,417 -76
Oct13 130917 159.500 159.500 157.750 157.880 -1.620 2,844 8,918 -383
Nov13 130917 160.350 160.350 158.485 158.600 -1.650 2,210 7,986 +312
Jan14 130917 159.600 159.600 158.350 158.500 -1.450 696 4,727 +25
Mar14 130917 159.935 159.935 158.350 158.800 -1.150 592 2,445 +228
Apr14 130917 159.400 159.535 158.880 159.100 -1.150 76 727 +46
May14 130917 160.000 160.250 158.800 159.050 -1.000 132 1,198 +21
Total Volume and Open Interest 6,859 29,528 +183
Lean Hogs(CME)
Oct13 130917 91.500 91.885 90.350 90.980 -1.155 31,152 72,119 -6,071
Dec13 130917 88.050 88.450 86.930 87.535 -0.945 25,798 138,047 +6,025
Feb14 130917 89.230 89.300 87.900 88.600 -0.730 9,738 60,843 +2,453
Apr14 130917 87.900 88.050 86.980 87.650 -0.350 2,865 32,733 +323
May14 130917 91.200 91.250 90.550 91.200 -0.100 34 1,969 +21
Jun14 130917 92.900 92.950 92.100 92.700 -0.250 983 18,711 +113
Jul14 130917 90.950 91.080 90.430 90.850 -0.250 172 5,279 +75
Aug14 130917 89.480 89.650 89.035 89.300 -0.180 89 2,176 +68
Total Volume and Open Interest 70,848 332,154 +3,022
Class III Milk(CME)
Sep13 130917 18.12 18.19 18.11 18.14 -0.02 61 4,091 -9
Oct13 130917 17.83 17.88 17.62 17.66 -0.14 328 4,414 +39
Nov13 130917 17.61 17.63 17.40 17.45 -0.12 249 3,603 +100
Dec13 130917 16.88 16.92 16.82 16.88 -0.04 113 3,044 +52
Jan14 130917 16.55 16.62 16.50 16.55 -0.07 51 1,418 +22
Total Volume and Open Interest 977 23,376 +293
Cocoa(ICE)
Dec13 130917 2640 2648 2600 2614 -22 10,394 104,805 +1,149
Mar14 130917 2641 2652 2607 2619 -21 3,929 50,684 +417
May14 130917 2646 2646 2605 2618 -21 2,393 25,054 +851
Jul14 130917 2619 2632 2606 2618 -20 794 7,485 +265
Sep14 130917 2636 2636 2615 2615 -21 56 6,760 +1
Dec14 130917 2617 2623 2613 2614 -21 44 4,062 +13
Mar15 130917 2617 2617 2617 2617 -23 11 1,927 +3
Total Volume and Open Interest 17,795 201,382 +2,632
Coffee "C"(ICE)
Sep13 130917 114.75 114.75 111.05 111.05 -3.75 2 24 -6
Dec13 130917 118.85 119.20 114.25 114.95 -4.30 7,258 102,212 -953
Mar14 130917 122.15 122.15 117.35 118.00 -4.25 2,095 27,488 +170
May14 130917 124.05 124.05 119.40 119.95 -4.15 1,011 10,594 +32
Jul14 130917 125.70 125.70 121.35 122.00 -4.05 422 6,256 +36
Sep14 130917 127.50 127.50 123.45 124.00 -3.90 182 2,610 +3
Total Volume and Open Interest 11,120 153,732 -711
Orange Juice(ICE)
Nov13 130917 135.00 135.00 126.90 127.55 -8.15 1,346 13,679 +76
Jan14 130917 134.00 134.00 127.85 128.45 -7.55 174 1,813 +103
Mar14 130917 134.35 134.35 129.00 129.60 -6.80 108 1,383 -57
May14 130917 133.60 133.60 129.95 129.95 -6.30 0 169 +0
Jul14 130917 133.75 133.75 130.05 130.05 -6.30 0 20 +0
Sep14 130917 130.05 130.05 130.05 130.05 -6.30      
Total Volume and Open Interest 1,628 17,064 +122
Sugar #11(ICE)
Oct13 130917 16.95 16.96 16.75 16.79 -0.15 101,325 214,379 -28,603
Mar14 130917 17.53 17.54 17.36 17.40 -0.13 77,681 407,229 +27,516
May14 130917 17.44 17.45 17.28 17.33 -0.11 8,379 76,746 -402
Jul14 130917 17.39 17.39 17.23 17.26 -0.11 3,739 97,475 -135
Oct14 130917 17.67 17.67 17.49 17.52 -0.10 1,579 46,102 +108
Mar15 130917 18.17 18.17 18.03 18.07 -0.08 536 19,308 +21
May15 130917 18.16 18.16 18.05 18.06 -0.06 70 4,171 +23
Jul15 130917 18.15 18.15 18.04 18.05 -0.05 51 4,111 +0
Total Volume and Open Interest 193,425 880,146 -1,446
London Cocoa(LCE)
Dec13 130917 1726 1727 1699 1705 -17 9,674 76,723 -77
Mar14 130917 1697 1699 1676 1682 -13 7,912 84,858 +710
May14 130917 1689 1693 1671 1676 -13 1,637 22,593 +345
Jul14 130917 1686 1686 1668 1671 -12 1,990 10,285 +81
Sep14 130917 1670 1670 1669 1670 -11 45 6,383 +43
Dec14 130917 1670 1670 1662 1664 -10 0 6,739 +17
Mar15 130917 1660 1660 1660 1660 -12 62 3,155 +0
Total Volume and Open Interest 21,320 210,936 -925
London Sugar(LCE)
Dec13 130917 485.40 485.90 478.70 480.20 -5.50 3,699 29,117 +628
Mar14 130917 481.30 481.30 476.80 477.60 -3.30 2,188 13,915 +118
May14 130917 483.30 483.50 479.40 480.50 -3.20 400 6,493 +19
Aug14 130917 483.50 483.50 479.50 480.40 -2.80 240 3,843 +56
Oct14 130917 481.50 481.50 480.10 481.10 -2.40 100 2,636 +34
Total Volume and Open Interest 6,663 56,741 -5,783
Cotton(ICE)
Oct13 130917 85.12 85.12 84.77 84.77 -0.23 29 96 +0
Dec13 130917 84.10 85.02 83.90 84.44 +0.44 6,173 118,760 +582
Mar14 130917 83.92 84.72 83.86 84.15 +0.36 2,333 41,713 +514
May14 130917 83.90 84.28 83.66 83.99 +0.50 422 5,553 +23
Jul14 130917 83.56 83.89 83.18 83.68 +0.60 305 4,422 +48
Oct14 130917 79.81 79.81 79.81 79.81 +0.55      
Total Volume and Open Interest 9,455 173,425 +1,323
Lumber(CME)
Nov13 130917 338.4 344.0 338.0 341.8 +2.5 871 4,736 -24
Jan14 130917 349.5 352.5 347.7 352.0 +1.8 335 790 +202
Mar14 130917 353.8 356.0 351.5 355.0 +2.5 32 153 +29
May14 130917 358.0 358.0 354.0 358.0 +2.0 0 10 +0
Total Volume and Open Interest 1,238 5,692 +115
Crude Oil(NYM)
Oct13 130917 106.22 106.43 104.94 105.42 -1.17 207,037 172,960 -21,808
Nov13 130917 105.83 105.96 104.40 104.82 -1.37 104,786 274,886 +15,196
Dec13 130917 104.43 104.64 103.02 103.46 -1.36 63,378 255,325 +4,449
Jan14 130917 102.98 103.21 101.54 101.99 -1.36 18,458 84,000 +1,270
Feb14 130917 101.70 101.81 100.26 100.67 -1.34 12,242 57,849 +1,442
Mar14 130917 100.13 100.50 99.00 99.40 -1.27 14,163 79,849 +1,121
Apr14 130917 98.79 98.80 97.96 98.29 -1.18 3,810 41,807 +121
May14 130917 98.19 98.19 97.00 97.38 -1.08 2,320 41,652 -27
Jun14 130917 97.34 97.52 96.10 96.56 -0.98 11,926 118,545 -1,188
Jul14 130917 95.90 95.90 95.72 95.72 -0.87 781 41,834 +74
Aug14 130917 95.20 95.20 94.95 94.95 -0.80 244 36,299 -12
Sep14 130917 94.99 94.99 93.93 94.30 -0.75 1,297 50,757 +10
Oct14 130917 93.68 93.68 93.68 93.68 -0.71 435 31,972 +216
Nov14 130917 93.09 93.09 93.09 93.09 -0.66 445 27,476 -59
Dec14 130917 92.77 93.12 92.15 92.56 -0.60 12,621 254,463 +819
Jan15 130917 91.90 91.90 91.90 91.90 -0.55 413 27,732 +110
Total Volume and Open Interest 461,632 1,932,704 +2,060
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130917 106.100 106.425 104.950 105.425 -1.175 5,679 1,814 -118
Nov13 130917 105.700 105.925 104.425 104.825 -1.375 308 756 +24
Dec13 130917 104.400 104.475 103.175 103.450 -1.375 62 603 -6
Jan14 130917 102.675 102.675 102.000 102.000 -1.350 1 369 +0
Feb14 130917 101.175 101.175 100.675 100.675 -1.325 1 248 +1
Mar14 130917 99.400 99.400 99.400 99.400 -1.275 0 9 +0
Apr14 130917 98.300 98.300 98.300 98.300 -1.175 0 3 +0
May14 130917 97.375 97.375 97.375 97.375 -1.075      
Jun14 130917 96.550 96.550 96.550 96.550 -1.000 0 33 +0
Total Volume and Open Interest 6,056 3,953 -94
Heating Oil(NYM)
Oct13 130917 305.73 306.30 297.95 299.83 -6.54 41,265 68,631 -1,775
Nov13 130917 305.97 306.25 298.12 299.96 -6.35 20,574 58,788 +3,410
Dec13 130917 304.33 305.35 297.86 299.60 -6.02 13,787 45,297 +244
Jan14 130917 303.81 304.39 297.61 299.23 -5.71 8,992 27,429 -955
Feb14 130917 303.26 303.58 297.13 298.67 -5.42 5,133 20,020 +1,613
Mar14 130917 301.98 302.00 295.90 297.29 -5.04 2,609 13,168 +600
Apr14 130917 299.04 299.04 294.45 295.63 -4.71 1,126 12,640 +223
May14 130917 296.45 296.67 292.65 293.69 -4.47 676 3,814 +20
Jun14 130917 295.71 295.71 290.65 291.68 -4.22 1,694 19,481 -98
Jul14 130917 292.45 292.45 288.93 290.35 -4.08 70 1,946 -8
Aug14 130917 291.70 291.70 288.54 289.27 -3.92 103 1,255 -29
Sep14 130917 290.90 290.90 287.75 288.45 -3.79 105 1,022 -6
Oct14 130917 290.50 290.50 287.50 288.06 -3.75 89 836 -24
Nov14 130917 287.58 287.58 287.58 287.58 -3.73 87 771 +14
Total Volume and Open Interest 96,796 291,187 +3,317
Gasoline(NYMEX)
Oct13 130917 271.64 272.21 264.43 266.11 -5.55 45,569 63,212 -7,253
Nov13 130917 270.63 271.26 263.54 264.95 -5.70 35,023 91,719 +1,320
Dec13 130917 268.35 269.58 262.10 263.40 -5.71 16,300 47,896 +188
Jan14 130917 267.62 268.72 261.71 262.92 -5.57 7,680 21,103 -67
Feb14 130917 268.61 268.94 262.11 263.23 -5.44 4,605 13,807 +646
Mar14 130917 269.16 269.63 262.82 264.11 -5.31 2,729 12,473 +180
Apr14 130917 285.20 285.20 278.90 279.60 -5.21 649 6,744 -29
May14 130917 283.16 283.30 277.64 278.51 -5.10 384 3,625 +85
Jun14 130917 279.38 279.38 274.43 275.55 -4.73 315 3,407 +70
Jul14 130917 274.76 274.76 271.11 272.03 -4.52 63 1,686 +0
Total Volume and Open Interest 113,392 269,845 -4,839
e-miNY RBOB Gasoline(NYM)
Oct13 130917 266.10 266.11 266.10 266.10 -5.60      
Nov13 130917 265.00 265.00 264.95 265.00 -5.70 0 1 +0
Dec13 130917 263.40 263.40 263.40 263.40 -5.70      
Jan14 130917 262.90 262.92 262.90 262.90 -5.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130917 3.741 3.776 3.720 3.745 +0.007 101,446 130,253 -10,454
Nov13 130917 3.824 3.852 3.797 3.822 +0.008 54,009 272,293 +9,787
Dec13 130917 3.969 3.993 3.942 3.970 +0.012 21,338 95,244 +3,079
Jan14 130917 4.053 4.076 4.027 4.054 +0.013 25,463 178,187 -967
Feb14 130917 4.062 4.072 4.031 4.050 +0.011 8,441 42,395 +1,123
Mar14 130917 4.005 4.024 3.980 4.003 +0.009 13,673 103,822 +2,095
Apr14 130917 3.918 3.935 3.892 3.917 +0.009 12,716 123,272 +1,886
May14 130917 3.931 3.943 3.913 3.931 +0.008 1,470 31,739 +110
Jun14 130917 3.962 3.971 3.940 3.955 +0.007 695 25,491 +132
Jul14 130917 3.983 3.995 3.968 3.982 +0.005 559 22,006 +176
Aug14 130917 4.006 4.010 3.985 3.996 +0.004 133 19,584 -27
Sep14 130917 3.997 4.005 3.980 3.993 +0.003 234 21,581 +108
Oct14 130917 4.025 4.032 3.994 4.016 +0.004 1,934 78,367 +479
Nov14 130917 4.090 4.101 4.068 4.086 +0.003 661 23,994 +71
Dec14 130917 4.242 4.243 4.223 4.236 +0.003 675 43,179 +249
Jan15 130917 4.323 4.330 4.298 4.318 +0.002 1,111 43,284 +85
Total Volume and Open Interest 245,720 1,322,911 +8,226
Brent Crude Oil(ICE)
Nov13 130917 109.50 110.00 107.41 108.19 -1.88 199,221 292,651 -644
Dec13 130917 108.52 108.96 106.56 107.27 -1.72 143,777 263,313 +10,148
Jan14 130917 107.60 108.08 105.78 106.44 -1.66 49,097 100,531 +3,975
Feb14 130917 106.77 107.29 105.07 105.70 -1.57 21,928 56,337 +1,788
Mar14 130917 106.03 106.57 104.46 105.05 -1.47 22,422 68,139 +1,626
Apr14 130917 105.30 105.87 103.80 104.43 -1.35 9,998 53,648 -749
May14 130917 104.58 105.15 103.20 103.82 -1.24 8,755 26,251 -76
Jun14 130917 103.91 104.53 102.64 103.24 -1.13 31,065 112,362 +352
Jul14 130917 103.62 103.97 102.35 102.79 -1.04 2,075 22,453 +78
Aug14 130917 102.31 102.31 102.31 102.31 -0.96 1,857 29,978 +246
Sep14 130917 103.00 103.00 101.77 101.77 -0.89 4,890 31,136 -27
Oct14 130917 101.27 101.27 101.27 101.27 -0.86 761 24,135 -30
Nov14 130917 100.83 100.83 100.83 100.83 -0.84 1,779 16,342 +793
Dec14 130917 100.86 101.40 99.96 100.39 -0.82 23,932 139,911 -111
Total Volume and Open Interest 529,379 1,468,525 -18,109
Gas Oil(ICE)
Oct13 130917 938.00 941.00 917.25 925.75 -18.50 69,963 199,630 -6,300
Nov13 130917 933.50 936.75 914.75 922.75 -16.75 57,803 107,371 +2,354
Dec13 130917 927.75 931.50 910.75 918.25 -15.00 43,604 111,696 +1,765
Jan14 130917 923.75 927.75 908.25 915.25 -13.75 15,966 44,094 -541
Feb14 130917 918.25 922.75 903.50 910.50 -13.00 9,475 29,551 -384
Mar14 130917 911.75 916.50 898.25 905.00 -12.00 6,233 29,205 +675
Apr14 130917 905.25 910.25 892.75 899.75 -10.75 2,149 17,365 +34
May14 130917 899.25 903.75 887.50 894.25 -9.75 1,193 11,732 -106
Jun14 130917 894.00 899.25 882.75 889.50 -9.00 5,774 46,345 +816
Jul14 130917 892.25 892.25 880.75 886.75 -8.50 925 10,767 -293
Total Volume and Open Interest 217,644 672,883 -1,847
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130917 1.800 1.818 1.777 1.785 +0.002 252 1,201 +51
Nov13 130917 1.670 1.670 1.635 1.645 +0.005 308 1,730 +10
Dec13 130917 1.607 1.622 1.605 1.611 +0.006 279 2,092 +37
Jan14 130917 1.604 1.604 1.591 1.597 -0.004 133 905 +28
Feb14 130917 1.640 1.640 1.605 1.610 -0.008 41 316 -7
Mar14 130917 1.629 1.629 1.629 1.629 -0.008 44 280 -6
Apr14 130917 1.652 1.652 1.652 1.652 -0.008 31 151 +0
Total Volume and Open Interest 1,126 6,791 +136
WTI Crude Oil(ICE)
Oct13 130917 105.83 106.43 104.93 105.42 -1.17 26,476 52,508 -1,713
Nov13 130917 105.46 105.96 104.40 104.82 -1.37 28,852 55,943 +2,019
Dec13 130917 104.23 104.62 103.03 103.46 -1.36 19,754 132,469 -690
Jan14 130917 102.62 103.19 101.54 101.99 -1.36 3,577 26,946 +413
Feb14 130917 101.52 101.81 100.31 100.67 -1.34 1,498 15,752 -149
Mar14 130917 100.21 100.37 99.14 99.40 -1.27 2,094 32,619 +164
Apr14 130917 99.07 99.17 97.90 98.29 -1.18 619 11,040 +76
May14 130917 98.05 98.05 97.19 97.38 -1.08 391 6,103 -25
Jun14 130917 97.11 97.38 96.30 96.56 -0.98 4,122 48,322 -1,093
Jul14 130917 95.72 95.72 95.72 95.72 -0.87 159 5,783 -59
Aug14 130917 94.95 94.95 94.95 94.95 -0.80 49 4,999 -1
Sep14 130917 94.30 94.30 94.30 94.30 -0.75 154 10,975 +21
Oct14 130917 93.68 93.68 93.68 93.68 -0.71 34 5,722 -10
Nov14 130917 93.09 93.09 93.09 93.09 -0.66 54 10,555 -13
Dec14 130917 92.80 93.06 92.30 92.56 -0.60 3,493 93,231 -250
Jan15 130917 91.90 91.90 91.90 91.90 -0.55 15 7,366 -5
Total Volume and Open Interest 93,778 613,237 -760
US Dollar Index(ICE)
Dec13 130917 81.420 81.505 81.245 81.295 -0.153 30,310 45,743 +7,386
Mar14 130917 81.535 81.535 81.515 81.515 -0.153 0 501 +0
Jun14 130917 81.725 81.725 81.725 81.725 -0.153 0 1 +0
Total Volume and Open Interest 46,347 66,441 -1,314
Australian Dollar(CME)
Sep13 130916 93.51 93.87 92.50 93.55 +1.05 88,286 75,760 -17,780
Dec13 130917 92.62 93.11 92.31 93.00 +0.47 71,290 124,988 +9,118
Mar14 130917 91.90 92.51 91.90 92.45 +0.45 33 289 +26
Total Volume and Open Interest 92,463 194,006 +2,110
British Pound(CME)
Sep13 130916 159.41 159.62 158.79 159.43 +0.64 113,333 81,221 -22,908
Dec13 130917 158.86 159.28 158.76 159.00 +0.13 106,192 131,009 +9,831
Mar14 130917 158.92 158.92 158.77 158.90 +0.13 1 594 +0
Total Volume and Open Interest 133,447 203,641 +340
Canadian Dollar(CME)
Sep13 130917 96.89 97.01 96.79 97.01 +0.12 18,110 47,138 -7,287
Dec13 130917 96.63 97.11 96.55 96.94 +0.27 37,557 94,275 +5,759
Mar14 130917 96.51 96.86 96.45 96.72 +0.27 30 1,617 +9
Jun14 130917 96.30 96.54 96.24 96.51 +0.27 0 387 +0
Total Volume and Open Interest 55,697 143,917 -1,519
Japanese Yen(CME)
Sep13 130916 101.16 101.36 100.74 101.24 +0.50 158,088 63,138 -29,340
Dec13 130917 100.94 101.05 100.66 100.93 +0.04 124,702 176,561 +21,201
Mar14 130917 100.71 101.03 100.71 101.00 +0.04 9 227 +3
Total Volume and Open Interest 181,691 238,770 +19,992
Swiss Franc(CME)
Sep13 130916 108.13 108.25 107.63 108.05 +0.42 30,410 19,492 -4,390
Dec13 130917 107.89 108.19 107.84 108.08 +0.21 33,176 29,104 +2,610
Mar14 130917 108.18 108.18 107.97 108.18 +0.21 0 11 +0
Total Volume and Open Interest 38,720 46,239 +238
EuroFX(CME)
Sep13 130916 133.68 133.87 133.06 133.66 +0.60 186,496 76,241 -37,889
Dec13 130917 133.37 133.77 133.29 133.62 +0.25 186,672 208,806 +15,798
Mar14 130917 133.45 133.70 133.41 133.66 +0.24 53 259 +34
Total Volume and Open Interest 240,766 266,020 -3,496
Mexican Peso(CME)
Sep13 130916 772.25 776.75 766.75 774.00 +7.25 35,627 47,593 -10,611
Oct13 130917 771.00 771.00 769.25 771.00 +1.75      
Total Volume and Open Interest 86,589 150,584 +4,890
Brazilian Real(CME)
Oct13 130917 437.35 442.20 436.45 441.70 +4.70 151 673 +17
Nov13 130917 435.70 439.05 433.80 438.60 +4.65 7 10,113 +0
Dec13 130917 433.35 436.30 430.85 435.95 +4.70 152 2,714 -99
Jan14 130917 433.15 433.15 428.45 433.15 +4.70      
Total Volume and Open Interest 310 20,095 -82
30-Year T-Bonds(CBOT)
Sep13 130917 131~180 131~300 131~110 131~270 +0~160 2,100 11,707 -1,602
Dec13 130917 129~290 130~160 129~280 130~100 +0~160 249,250 625,627 +7,913
Mar14 130917 129~090 129~090 128~250 129~090 +0~160 0 16 +0
Total Volume and Open Interest 251,350 637,350 +6,311
10-Year T-Notes(CBOT)
Sep13 130917 125~085 125~145 125~020 125~070 +0~050 10,108 45,292 -3,015
Dec13 130917 124~010 124~115 123~315 124~045 +0~055 993,840 2,041,846 -4,748
Mar14 130917 123~195 123~195 123~090 123~090 -0~055 4 21 +0
Total Volume and Open Interest 1,003,952 2,087,159 -7,763
5-Year T-Notes(CBOT)
Sep13 130917 120~136 120~200 120~126 120~176 +0~030 2,673 42,440 -698
Dec13 130917 119~204 119~264 119~194 119~224 +0~034 537,896 1,663,185 +14,888
Mar14 130917 118~264 119~190 118~264 118~264 -0~244      
Total Volume and Open Interest 540,569 1,705,625 +14,190
2 Year T-Notes(CBOT)
Sep13 130917 110~030 110~036 110~020 110~032 +0~012 9,983 36,024 -2,835
Dec13 130917 109~276 109~294 109~274 109~290 +0~016 123,275 841,584 -3,115
Mar14 130917 109~240 109~240 109~222 109~240 +0~016      
Total Volume and Open Interest 133,258 877,608 -5,950
Eurodollars(CME)
Dec13 130917 99.715 99.720 99.710 99.715 +0.005 109,014 849,587 +9,467
Mar14 130917 99.665 99.670 99.655 99.665 +0.010 102,617 805,657 +4,602
Jun14 130917 99.595 99.605 99.590 99.600 +0.020 113,705 902,967 +4,026
Sep14 130917 99.490 99.510 99.485 99.500 +0.030 146,066 709,814 -39,398
Dec14 130917 99.350 99.380 99.340 99.365 +0.035 209,981 870,021 +20,457
Mar15 130917 99.165 99.205 99.160 99.190 +0.045 146,172 580,066 +4,339
Jun15 130917 98.955 99.000 98.950 98.985 +0.055 168,543 760,674 +760
Sep15 130917 98.700 98.755 98.695 98.735 +0.055 151,460 527,060 -31,258
Dec15 130917 98.425 98.475 98.410 98.455 +0.055 176,561 691,279 +10,463
Mar16 130917 98.125 98.165 98.110 98.150 +0.050 94,842 427,812 +3,095
Jun16 130917 97.835 97.870 97.820 97.845 +0.035 110,163 312,446 +2,323
Sep16 130917 97.555 97.590 97.530 97.550 +0.015 98,748 279,640 -9,029
Dec16 130917 97.280 97.325 97.245 97.265 -0.005 99,230 316,949 +29,143
Mar17 130917 97.060 97.100 97.015 97.025 -0.020 44,480 230,353 +1,950
Jun17 130917 96.830 96.875 96.780 96.790 -0.030 30,346 157,102 +6,191
Sep17 130917 96.620 96.670 96.570 96.580 -0.035 26,221 148,502 -26,561
Dec17 130917 96.410 96.465 96.365 96.375 -0.035 20,673 137,072 -191
Mar18 130917 96.235 96.290 96.195 96.205 -0.030 10,826 96,228 +136
Total Volume and Open Interest 1,881,308 8,994,791 -663,995
Ultra T-Bond(CBOT)
Sep13 130917 139~12 140~03 139~00 139~25 +0~25 1,005 9,593 -498
Dec13 130917 137~17 138~21 137~13 138~09 +0~25 59,104 394,955 +7,008
Mar14 130917 138~09 138~09 137~16 138~09 +0~25      
Total Volume and Open Interest 60,109 404,548 +6,510
30 Day Federal Funds(CBOT)
Sep13 130917 99.918 99.920 99.918 99.918 unch 641 37,511 +317
Oct13 130917 99.915 99.915 99.910 99.910 unch 1,435 25,836 +387
Nov13 130917 99.905 99.905 99.900 99.900 unch 827 20,958 -3
Dec13 130917 99.900 99.900 99.895 99.895 unch 1,282 25,664 +785
Jan14 130917 99.890 99.895 99.890 99.890 unch 552 21,566 -114
Feb14 130917 99.880 99.885 99.875 99.880 +0.005 33 19,935 +7
Total Volume and Open Interest 10,517 291,787 +1,583
3-Mth Euro-Yen(CME)
Dec13 130917 99.775 99.775 99.775 99.775 unch      
Mar14 130917 99.760 99.760 99.760 99.760 unch      
Jun14 130917 99.760 99.760 99.760 99.760 unch      
Sep14 130917 99.765 99.765 99.765 99.765 unch      
Dec14 130917 99.760 99.760 99.760 99.760 unch      
Mar15 130917 99.640 99.640 99.640 99.640 unch      
Jun15 130917 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130917 99.360 99.360 99.360 99.360 unch      
Dec15 130917 99.220 99.220 99.220 99.220 unch      
Mar16 130917 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 -4
3-Mth Euro-Yen(SGX)
Dec13 130917 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130917 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130917 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130917 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130917 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130917 99.64 99.64 99.64 99.64 unch      
Jun15 130917 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130917 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 589 -120
Japanese Gov't Bonds(SGX)
Dec13 130917 143.87 143.87 143.53 143.65 -0.21 2,565 16,017 +182
Mar14 130917 142.84 142.84 142.84 142.84 -0.21      
Jun14 130917 142.27 142.27 142.27 142.27 -0.21      
Total Volume and Open Interest 2,565 16,017 +182
Euro-Bund(EUREX)
Dec13 130917 138.30 138.47 138.00 138.07 -0.43 585,715 900,738 -1,484
Mar14 130917 138.11 138.11 137.85 137.85 -0.42 17 24 +12
Jun14 130917 137.85 137.85 137.85 137.85 -0.42      
Total Volume and Open Interest 585,732 900,762 -1,472
Euro-Bobl(EUREX)
Dec13 130917 123.42 123.50 123.28 123.32 -0.16 341,014 863,814 +2,212
Mar14 130917 123.63 123.63 123.61 123.61 -0.18 10 7,579 +1
Jun14 130917 123.61 123.61 123.61 123.61 -0.18      
Total Volume and Open Interest 341,024 871,393 +2,213
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130917 99.730 99.730 99.725 99.725 -0.005 7 2,478 -4
Mar14 130917 99.660 99.665 99.660 99.665 unch 11 1,915 +0
Total Volume and Open Interest 35 33,900 -755
Long Gilt(LIFFE)
Sep13 130917 109~13 109~13 108~27 108~30 -0~22 296 16,264 -3
Dec13 130917 108~19 108~19 107~29 108~01 -0~21 104,735 339,549 -1,939
Total Volume and Open Interest 105,031 355,813 -1,942
3-Mth Short Sterling(LIFFE)
Sep13 130917 99.48 99.49 99.48 99.49 unch 6,743 262,231 -1,769
Dec13 130917 99.45 99.46 99.45 99.46 unch 41,252 334,382 +762
Mar14 130917 99.40 99.41 99.39 99.39 -0.01 45,282 350,494 +3,503
Jun14 130917 99.32 99.33 99.29 99.30 -0.02 50,271 341,094 +4,831
Sep14 130917 99.22 99.23 99.18 99.19 -0.03 53,370 331,588 -5,290
Dec14 130917 99.10 99.11 99.05 99.07 -0.04 86,340 365,839 -2,002
Total Volume and Open Interest 506,197 3,050,332 -19,546
3-Mth Euribor(LIFFE)
Dec13 130917 99.735 99.740 99.725 99.725 -0.005 83,952 605,176 +6,813
Mar14 130917 99.665 99.670 99.660 99.665 unch 92,347 433,270 +1,236
Jun14 130917 99.600 99.605 99.590 99.595 -0.005 60,110 345,792 -2,256
Total Volume and Open Interest 879,736 4,036,725 +2,130
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 130917 97.44 97.45 97.40 97.42 -0.03 30,587 188,114 -4,343
Mar14 130917 97.47 97.47 97.40 97.43 -0.04 26,983 199,184 +1,868
Jun14 130917 97.40 97.41 97.33 97.37 -0.04 26,245 143,692 +1,679
Sep14 130917 97.24 97.26 97.17 97.20 -0.06 14,033 98,694 +2,433
Dec14 130917 97.02 97.04 96.94 96.97 -0.06 7,732 80,225 +1,037
Mar15 130917 96.77 96.80 96.69 96.72 -0.06 5,792 50,182 +1,981
Jun15 130917 96.52 96.56 96.44 96.46 -0.06 1,965 23,793 -629
Sep15 130917 96.29 96.33 96.21 96.23 -0.06 1,949 9,310 +616
Dec15 130917 96.07 96.12 96.00 96.02 -0.04 410 1,736 +84
Total Volume and Open Interest 115,841 796,204 +4,795
10-Year Aus T-Bonds(SFE)
Dec13 130917 95.92 95.96 95.86 95.89 -0.05 67,286 458,362 +7,592
Mar14 130917 95.89 95.89 95.89 95.89        
3-Year Aus T-Bonds(SFE)
Dec13 130917 96.93 96.98 96.86 96.90 -0.05 139,289 490,715 +19,125
Mar14 130917 96.90 96.90 96.90 96.90        
Gold(CMX)
Oct13 130917 1311.4 1323.6 1306.0 1309.4 -8.4 6,254 21,077 -963
Dec13 130917 1313.6 1324.7 1305.8 1309.4 -8.4 170,246 228,287 -648
Feb14 130917 1313.8 1323.5 1309.0 1310.4 -8.3 2,302 36,201 +284
Apr14 130917 1314.5 1325.0 1311.2 1311.2 -8.3 820 19,910 +6
Jun14 130917 1313.6 1325.7 1311.6 1312.1 -8.3 352 18,103 +141
Aug14 130917 1313.2 1313.2 1313.2 1313.2 -8.3 111 7,652 +24
Oct14 130917 1314.4 1314.4 1314.4 1314.4 -8.3 0 2,618 +0
Dec14 130917 1315.9 1315.9 1315.6 1315.6 -8.3 157 15,184 +13
Feb15 130917 1317.0 1317.0 1317.0 1317.0 -8.5 0 1,550 +0
Apr15 130917 1318.7 1318.7 1318.7 1318.7 -8.4 0 30 +0
Jun15 130917 1320.6 1320.6 1320.6 1320.6 -8.3 1 9,113 +0
Total Volume and Open Interest 180,983 386,103 -1,051
Silver(CMX)
Sep13 130917 2200.5 2200.5 2171.0 2173.5 -22.8 62 373 -2
Dec13 130917 2183.0 2214.0 2164.0 2178.4 -22.5 48,779 76,297 -565
Mar14 130917 2193.5 2212.0 2173.5 2183.2 -22.5 1,206 10,441 +410
May14 130917 2187.0 2192.5 2185.8 2185.8 -22.5 453 4,402 +155
Jul14 130917 2188.0 2188.5 2185.5 2188.2 -22.5 51 3,155 +16
Sep14 130917 2191.0 2191.0 2190.6 2190.6 -22.5 3 1,998 +3
Dec14 130917 2194.8 2194.8 2194.8 2194.8 -22.5 370 6,195 +91
Total Volume and Open Interest 52,390 112,202 +294
Platinum(NYMEX)
Oct13 130917 1437.0 1448.0 1419.3 1422.4 -18.8 12,869 43,577 -1,992
Jan14 130917 1441.8 1451.4 1423.1 1425.8 -18.7 2,364 17,365 +1,416
Apr14 130917 1428.0 1428.0 1428.0 1428.0 -18.8 7 222 +6
Jul14 130917 1428.5 1428.5 1428.5 1428.5 -18.8 1 7 +0
Total Volume and Open Interest 15,241 61,175 -570
Palladium(NYMEX)
Sep13 130917 705.25 705.25 705.25 705.25 +0.95 3 14 -33
Dec13 130917 704.90 712.05 697.85 706.95 +0.90 4,118 32,850 +146
Mar14 130917 699.80 708.25 699.80 708.25 +0.90 33 1,564 +31
Total Volume and Open Interest 4,156 34,518 +146
Copper(CMX)
Sep13 130917 323.10 324.35 322.15 322.80 +0.10 461 2,006 -238
Dec13 130917 321.55 324.00 319.85 322.30 +0.10 38,750 104,988 -1,209
Mar14 130917 321.90 324.70 321.10 323.10 -0.05 3,782 25,679 +256
May14 130917 323.65 323.70 323.65 323.70 -0.10 238 2,749 +10
Jul14 130917 324.45 324.45 324.45 324.45 -0.15 27 1,617 -11
Total Volume and Open Interest 43,797 149,611 -1,195
DJIA Index(CBOT)
Sep13 130917 15498 15545 15496 15533 +29 1,962 13,716 +124
Dec13 130917 15434 15485 15412 15465 +34 1,576 2,155 +1,470
Mar14 130917 15395 15395 15361 15395 +34      
Jun14 130917 15326 15326 15292 15326 +34      
Total Volume and Open Interest 3,538 15,871 +1,594
E-mini DJIA Index(CBOT)
Sep13 130917 15514 15559 15480 15533 +29 56,304 66,674 -15,149
Dec13 130917 15416 15490 15406 15465 +34 87,728 53,710 +19,394
Mar14 130917 15355 15395 15355 15395 +34 0 77 +0
Jun14 130917 15326 15326 15326 15326 +34 0 3 +0
Total Volume and Open Interest 144,032 120,464 +4,245
S & P 500(CME)
Sep13 130917 1698.80 1705.20 1698.80 1705.00 +7.00 29,275 156,396 -9,930
Dec13 130917 1689.40 1699.80 1687.90 1698.30 +7.10 29,410 72,222 +18,236
Mar14 130917 1691.60 1691.60 1691.60 1691.60 +7.00 3 673 +2
Jun14 130917 1685.30 1685.30 1685.30 1685.30 +7.00 0 2 +0
Total Volume and Open Interest 58,688 229,293 +8,308
S & P 500 E-Mini(Globex)
Sep13 130917 1696.25 1706.75 1694.75 1705.00 +7.00 762,611 1,935,525 -325,566
Dec13 130917 1689.00 1699.75 1687.75 1698.25 +7.00 1,162,403 1,188,257 +351,170
Total Volume and Open Interest 1,925,127 3,127,170 +25,592
NASDAQ 100(CME)
Sep13 130917 3177.00 3196.00 3177.00 3190.80 +23.00 1,140 9,410 -691
Dec13 130917 3157.50 3189.80 3156.80 3184.00 +23.00 1,068 2,732 +979
Mar14 130917 3177.50 3177.50 3154.50 3177.50 +23.00      
Total Volume and Open Interest 2,208 12,142 +288
NASDAQ 100 E-Mini(Globex)
Sep13 130917 3168.80 3196.00 3163.00 3190.80 +23.00 122,090 188,650 -71,362
Dec13 130917 3158.50 3189.00 3156.30 3184.00 +23.00 204,396 195,644 +88,429
Total Volume and Open Interest 326,486 384,415 +17,067
S & P Midcap 400(CME)
Sep13 130917 1237.50 1246.70 1237.50 1246.70 +11.80 3 1,392 -356
Dec13 130917 1236.50 1243.40 1236.50 1243.40 +11.60 4 11 +2
Mar14 130917 1241.40 1241.40 1229.80 1241.40 +11.60      
Total Volume and Open Interest 7 1,403 -354
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130917 15.55 15.60 15.30 15.45 -0.10 57,972 157,816 +14,132
Nov13 130917 16.35 16.40 16.13 16.30 -0.15 21,255 57,647 +3,162
Dec13 130917 16.90 16.90 16.65 16.80 -0.10 13,058 46,378 +558
Total Volume and Open Interest 169,082 415,125 +8,539
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130917 14615 14625 14360 14495 -85 8,480 54,867 +383
Mar14 130917 14595 14680 14595 14595 -85 8 5 +2
Total Volume and Open Interest 8,488 54,872 +385
Nikkei 225(SGX)
Dec13 130917 14440 14540 14255 14285 -170 118,707 200,784 +10,083
Mar14 130917 14350 14350 14275 14275 -75 13 65 +8
Jun14 130917 14190 14190 14190 14190 -75 0 2,066 +0
Total Volume and Open Interest 119,039 238,828 -132,687
CAC 40(EURONEXT)
Sep13 130917 4145.0 4156.5 4130.0 4145.0 -6.5 171,882 285,119 -23,207
Oct13 130917 4140.5 4151.5 4127.0 4140.0 -6.5 74,687 60,184 +2,121
Nov13 130917 4126.0 4133.0 4126.0 4133.0 -6.5      
Total Volume and Open Interest 250,063 359,082 -19,084
Hang Seng Index(HKFE)
Sep13 130917 23250 23287 23148 23191 -135 54,448 102,442 +1,559
Oct13 130917 23254 23260 23133 23175 -137 2,745 7,007 +2,024
Total Volume and Open Interest 57,601 120,583 +3,859
DAX(EUREX)
Sep13 130917 8604.0 8626.0 8586.0 8601.0 -11.0 85,256 140,168 +195
Dec13 130917 8614.0 8633.0 8593.0 8608.0 -11.0 15,025 22,342 +5,973
Mar14 130917 8614.0 8637.0 8606.0 8618.5 -11.0 178 856 +55
Total Volume and Open Interest 100,459 163,366 +6,223
FT-SE 100(EURONEXT)
Sep13 130917 6615.00 6621.00 6567.50 6581.00 -42.00 237,501 564,069 -40,294
Dec13 130917 6587.50 6591.50 6539.00 6552.50 -43.50 156,217 102,537 +44,733
Mar14 130917 6503.00 6503.00 6503.00 6503.00 -43.00 0 184 +0
Total Volume and Open Interest 393,718 666,790 +4,439
SPI 200(SFE)
Sep13 130917 5253.0 5268.0 5226.0 5256.0 +1.0 92,987 258,307 -5,333
Dec13 130917 5257.0 5270.0 5229.0 5259.0 +1.0 77,332 90,609 +60,908
Mar14 130917 5224.0 5224.0 5224.0 5224.0 -3.0 33 4,044 +25
Total Volume and Open Interest 170,437 355,117 +55,666
FTSE MIB(ISE)
Sep13 130917 17710.00 17790.00 17600.00 17748.00 +37.00 16,818 43,880 +635
Dec13 130917 17625.00 17695.00 17510.00 17656.00 +32.00 3,382 3,258 +1,349
Mar14 130917 17690.00 17690.00 17666.00 17666.00 +30.00 0 7 +0
Total Volume and Open Interest 20,200 47,145 +1,984
KOSPI 200(KFE)
Dec13 130917 265.50 265.75 263.30 264.20 -1.30 137,406 110,440 +1,231
Mar14 130917 264.55 264.70 263.00 263.70 -1.70 77 848 +0
Jun14 130917 265.85 265.85 265.85 265.85 -1.20 3 240 +0
Total Volume and Open Interest 137,486 111,528 +1,231
GSCI(CME)
Oct13 130917 642.00 642.00 634.60 636.50 -7.00 1,906 9,528 +1,733
Nov13 130917 633.50 640.10 631.60 633.50 -6.50 0 38 +0
Dec13 130917 631.70 631.70 631.70 631.70        
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!!!