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 Fri September 20, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130920 1340.50 1340.50 1311.75 1315.25 -24.25 87,033 344,199 -1,604
Jan14 130920 1342.25 1342.25 1314.00 1318.00 -23.50 34,613 90,874 +4,448
Mar14 130920 1322.75 1323.50 1294.75 1300.25 -23.00 12,100 58,620 -13
May14 130920 1302.25 1302.25 1272.00 1277.25 -24.50 9,380 67,100 -339
Jul14 130920 1292.00 1293.75 1264.75 1270.50 -23.25 7,138 32,372 +389
Aug14 130920 1264.00 1275.50 1250.75 1254.75 -20.75 19 696 -3
Sep14 130920 1216.00 1227.25 1206.75 1208.75 -18.50 30 344 +1
Nov14 130920 1184.25 1184.25 1165.00 1171.50 -15.50 1,450 21,218 +112
Jan15 130920 1175.25 1190.75 1175.25 1175.25 -15.50 0 98 +0
Mar15 130920 1171.75 1187.25 1171.75 1171.75 -15.50 0 13 +0
May15 130920 1167.75 1183.25 1167.75 1167.75 -15.50 0 12 +0
Jul15 130920 1171.50 1186.25 1171.50 1171.50 -14.75 0 37 +0
Aug15 130920 1170.50 1183.00 1170.50 1170.50 -12.50 0 1 +0
Sep15 130920 1159.50 1170.75 1159.50 1159.50 -11.25 0 2 +0
Total Volume and Open Interest 151,763 616,074 +2,991
Soybean Meal(CBOT)
Oct13 130920 421.80 422.30 411.70 413.40 -8.20 10,555 29,014 -1,637
Dec13 130920 420.40 421.10 410.00 411.60 -8.80 26,927 155,810 +797
Jan14 130920 419.60 419.60 409.00 411.10 -8.40 3,654 24,930 -317
Mar14 130920 412.70 412.70 402.00 404.20 -8.10 4,980 26,556 -229
May14 130920 401.50 402.00 391.00 392.90 -8.90 2,153 16,771 -21
Jul14 130920 397.90 397.90 386.80 389.20 -7.90 1,194 9,340 +148
Aug14 130920 386.30 388.40 381.00 382.60 -5.80 130 1,113 +37
Sep14 130920 373.50 375.70 369.70 369.90 -5.80 116 1,141 +29
Oct14 130920 354.60 356.50 348.80 351.90 -2.80 64 764 +10
Dec14 130920 351.20 352.00 344.70 347.90 -3.00 113 2,551 +33
Total Volume and Open Interest 49,886 268,088 -1,150
Soybean Oil(CBOT)
Oct13 130920 42.89 42.89 42.00 42.09 -0.62 9,442 30,481 -1,488
Dec13 130920 42.98 42.98 42.25 42.34 -0.62 29,885 163,422 +2,073
Jan14 130920 43.21 43.22 42.48 42.58 -0.61 3,903 37,458 +504
Mar14 130920 43.63 43.63 42.76 42.86 -0.63 2,560 23,765 +366
May14 130920 43.81 43.81 43.01 43.14 -0.64 1,442 14,556 -93
Jul14 130920 44.09 44.09 43.29 43.39 -0.67 1,523 11,993 +283
Aug14 130920 43.74 44.12 43.30 43.44 -0.68 205 2,115 +58
Sep14 130920 43.72 44.12 43.38 43.45 -0.67 210 2,137 +104
Oct14 130920 43.22 43.76 42.97 43.09 -0.67 122 1,207 +32
Dec14 130920 43.50 43.78 42.95 43.08 -0.70 309 4,731 +155
Total Volume and Open Interest 49,601 293,371 +1,994
Canola(WCE)
Nov13 130920 490.5 491.3 483.5 484.0 -7.5 14,529 116,912 -138
Jan14 130920 499.7 500.6 493.4 493.8 -7.2 2,823 41,182 +867
Mar14 130920 507.6 507.6 501.8 502.0 -7.1 3,252 22,708 +1,756
May14 130920 510.7 510.7 507.6 507.9 -7.0 379 3,740 -30
Jul14 130920 516.0 516.0 513.3 513.3 -6.8 273 1,747 +27
Total Volume and Open Interest 21,371 187,120 +2,593
Corn(CBOT)
Dec13 130920 459.50 460.00 450.50 451.00 -8.50 98,955 732,545 +6,149
Mar14 130920 472.00 472.25 463.25 463.75 -8.25 31,416 183,608 +4,160
May14 130920 480.25 480.25 471.50 472.00 -8.25 9,473 44,867 -510
Jul14 130920 487.00 487.00 478.25 478.75 -8.00 8,102 60,699 +960
Sep14 130920 491.25 491.25 483.00 483.50 -7.50 2,985 12,799 +1,016
Dec14 130920 497.00 497.50 489.75 490.75 -6.75 7,926 94,324 +2,617
Mar15 130920 505.25 505.25 500.00 500.75 -6.50 7 2,615 +2
May15 130920 510.25 512.75 506.00 506.50 -6.25 0 211 +0
Jul15 130920 513.75 516.50 510.00 510.75 -5.75 2 939 +1
Sep15 130920 501.50 505.25 500.50 500.50 -4.75 3 151 -2
Total Volume and Open Interest 158,969 1,138,847 +14,428
Wheat(CBOT)
Dec13 130920 657.00 659.25 643.75 646.25 -10.75 25,726 247,473 -1,782
Mar14 130920 667.00 669.50 654.25 657.00 -10.50 5,390 50,200 +381
May14 130920 673.00 674.75 660.25 662.75 -10.25 1,982 16,792 +231
Jul14 130920 668.50 670.00 655.50 657.50 -11.00 1,506 29,009 -123
Sep14 130920 672.75 674.50 660.25 662.50 -10.50 212 2,010 +93
Dec14 130920 683.00 683.00 669.75 673.25 -8.50 563 7,908 -64
Total Volume and Open Interest 35,396 354,890 -1,261
Wheat(KCBT)
Dec13 130920 701.75 703.00 690.75 692.75 -9.25 7,805 97,819 -1,017
Mar14 130920 706.50 707.25 695.25 697.25 -9.75 2,264 24,488 +11
May14 130920 709.75 709.75 698.00 699.75 -10.00 732 6,633 +85
Jul14 130920 699.00 699.50 687.25 689.00 -10.50 384 16,502 +33
Sep14 130920 708.50 708.50 696.75 697.75 -10.75 84 787 +8
Dec14 130920 715.00 719.75 708.25 709.25 -10.50 62 574 +30
Total Volume and Open Interest 11,331 146,840 -850
Wheat(MGE)
Sep13 130913 707.75 707.75 705.25 705.25 -0.25 4 0 -3
Dec13 130920 707.50 710.75 698.50 699.75 -8.75 3,986 27,591 +119
Mar14 130920 720.00 721.25 711.25 712.50 -7.25 871 7,199 -122
May14 130920 728.00 730.00 719.00 719.50 -8.50 137 2,933 +61
Jul14 130920 733.75 733.75 725.00 725.50 -9.25 123 1,495 +39
Total Volume and Open Interest 5,266 41,828 +171
Oats(CBOT)
Dec13 130920 312.00 312.00 306.00 308.75 -3.25 482 7,995 +116
Mar14 130920 308.00 309.50 302.75 307.00 -2.50 104 1,913 +35
May14 130920 308.50 310.50 308.00 308.00 -2.50 19 44 +13
Jul14 130920 301.25 303.75 301.25 301.25 -2.50 0 3 +0
Total Volume and Open Interest 605 9,956 +164
Rough Rice(CBOT)
Nov13 130920 15.67 15.68 15.53 15.55 -0.14 207 8,306 -54
Jan14 130920 15.81 15.81 15.70 15.72 -0.10 59 712 +6
Mar14 130920 16.05 16.05 15.94 15.94 -0.12 3 33 +2
May14 130920 16.23 16.23 16.12 16.12 -0.11      
Total Volume and Open Interest 269 9,053 -46
Live Cattle(CME)
Oct13 130920 125.900 126.400 125.785 125.950 +0.020 16,885 55,954 -2,259
Dec13 130920 129.685 130.130 129.485 129.750 +0.015 17,832 136,874 +2,651
Feb14 130920 131.435 131.850 131.200 131.535 +0.100 7,439 53,324 +1,481
Apr14 130920 132.450 133.000 132.350 132.750 +0.215 4,305 35,087 +1,165
Jun14 130920 126.785 127.285 126.680 127.035 +0.235 1,005 12,977 +292
Aug14 130920 125.900 126.680 125.900 126.150 +0.050 179 1,636 +79
Total Volume and Open Interest 47,844 296,472 +3,496
Feeder Cattle(CME)
Sep13 130920 157.000 157.350 156.880 157.100 -0.050 585 2,676 -257
Oct13 130920 159.130 160.850 159.000 160.235 +0.855 1,723 8,576 -23
Nov13 130920 159.785 161.285 159.650 160.750 +0.715 1,293 8,491 +389
Jan14 130920 159.735 161.000 159.600 160.400 +0.415 347 4,941 +86
Mar14 130920 159.735 160.400 159.700 160.250 +0.500 136 2,486 +12
Apr14 130920 160.000 160.630 159.985 160.380 +0.280 26 753 +2
May14 130920 160.000 160.750 159.900 160.325 +0.340 35 1,237 +6
Total Volume and Open Interest 4,152 29,296 +218
Lean Hogs(CME)
Oct13 130920 91.250 91.385 89.400 90.050 -1.100 22,135 62,237 -4,036
Dec13 130920 87.300 87.450 85.900 86.080 -1.220 20,647 149,280 +4,905
Feb14 130920 88.885 89.000 87.680 88.050 -0.735 5,606 60,207 +47
Apr14 130920 88.250 88.250 87.230 87.635 -0.315 2,778 34,297 +554
May14 130920 91.430 91.430 90.830 91.300 -0.400 26 1,968 +2
Jun14 130920 93.330 93.350 92.400 93.000 -0.250 1,121 19,320 +291
Jul14 130920 90.750 91.135 90.700 91.080 -0.370 305 5,845 +116
Aug14 130920 89.350 89.750 89.200 89.450 -0.400 126 2,462 +80
Total Volume and Open Interest 52,765 335,916 +1,966
Class III Milk(CME)
Sep13 130920 18.13 18.15 18.11 18.14 unch 40 4,039 +7
Oct13 130920 17.93 18.09 17.85 18.09 +0.09 162 4,518 +7
Nov13 130920 17.63 17.73 17.52 17.70 +0.02 126 3,660 -11
Dec13 130920 17.00 17.09 16.95 17.07 -0.02 60 3,091 +19
Jan14 130920 16.60 16.70 16.60 16.65 -0.05 42 1,458 +9
Total Volume and Open Interest 533 23,806 +83
Cocoa(ICE)
Dec13 130920 2630 2630 2579 2608 -22 8,993 107,028 +291
Mar14 130920 2635 2635 2585 2614 -21 3,844 52,405 +447
May14 130920 2634 2634 2592 2613 -21 1,355 24,547 +229
Jul14 130920 2632 2632 2590 2611 -21 447 7,582 +45
Sep14 130920 2632 2632 2590 2611 -19 107 6,768 -21
Dec14 130920 2610 2614 2590 2611 -18 197 4,738 +50
Mar15 130920 2609 2611 2590 2611 -20 111 2,089 +84
Total Volume and Open Interest 15,054 205,762 +1,125
Coffee "C"(ICE)
Dec13 130920 115.60 115.90 114.20 114.65 -1.15 11,128 103,661 -59
Mar14 130920 118.80 118.85 117.40 117.75 -1.10 3,136 27,679 -145
May14 130920 121.95 121.95 119.55 119.80 -1.10 1,731 11,070 +22
Jul14 130920 123.85 123.85 121.50 121.80 -1.10 597 6,804 +125
Sep14 130920 124.15 124.15 123.45 123.75 -1.10 238 2,908 +97
Dec14 130920 126.35 126.55 126.05 126.35 -1.20 77 3,311 +19
Total Volume and Open Interest 16,972 156,876 +64
Orange Juice(ICE)
Nov13 130920 125.35 126.55 125.25 125.55 +0.20 2,301 12,182 -1,180
Jan14 130920 127.00 127.35 126.45 126.75 +0.25 261 2,082 +82
Mar14 130920 128.95 129.00 128.25 128.65 +0.40 127 1,532 +102
May14 130920 129.70 130.00 129.50 130.00 +0.05 41 233 +35
Jul14 130920 130.10 130.10 130.05 130.10 +0.05 0 30 +0
Sep14 130920 130.10 130.10 130.05 130.10 +0.05      
Total Volume and Open Interest 2,730 16,059 -961
Sugar #11(ICE)
Oct13 130920 17.20 17.33 17.11 17.18 +0.01 58,956 137,329 -17,069
Mar14 130920 17.79 17.90 17.67 17.74 unch 55,959 440,784 +14,671
May14 130920 17.65 17.79 17.60 17.65 unch 6,911 79,578 -185
Jul14 130920 17.58 17.71 17.54 17.57 -0.01 7,457 101,125 +278
Oct14 130920 17.82 17.97 17.82 17.84 unch 2,245 48,855 -274
Mar15 130920 18.37 18.51 18.37 18.40 unch 665 19,120 -113
May15 130920 18.36 18.47 18.35 18.36 -0.02 63 4,353 +60
Jul15 130920 18.35 18.44 18.32 18.33 -0.03 94 4,343 +60
Total Volume and Open Interest 132,554 846,293 -2,458
London Cocoa(LCE)
Dec13 130920 1706 1709 1681 1700 -9 7,968 74,147 +74
Mar14 130920 1682 1685 1661 1677 -8 6,270 84,150 -160
May14 130920 1672 1673 1652 1668 -8 2,742 22,934 +245
Jul14 130920 1669 1672 1649 1665 -8 572 11,829 +293
Sep14 130920 1667 1672 1658 1666 -7 172 6,538 +159
Dec14 130920 1654 1659 1647 1655 -8 28 6,754 +15
Mar15 130920 1649 1650 1648 1650 -7 11 3,306 +85
Total Volume and Open Interest 17,763 209,858 +711
London Sugar(LCE)
Dec13 130920 487.10 489.70 485.00 486.40 -1.10 1,872 29,078 -875
Mar14 130920 484.60 487.50 483.20 484.20 -0.70 1,239 13,650 -400
May14 130920 486.50 489.70 486.20 487.20 -0.40 311 6,593 +2
Aug14 130920 487.30 489.40 486.30 486.60 -0.50 109 3,965 +6
Oct14 130920 487.40 489.90 487.40 487.50 -0.40 82 2,731 +1
Total Volume and Open Interest 3,670 56,807 -1,245
Cotton(ICE)
Oct13 130920 84.88 84.88 82.84 83.33 -2.01 4 77 -3
Dec13 130920 84.66 85.30 84.07 84.52 -0.20 8,306 119,457 +460
Mar14 130920 84.54 85.05 84.05 84.41 -0.05 6,566 48,810 +4,265
May14 130920 84.76 84.76 83.86 84.25 unch 207 5,533 -40
Jul14 130920 84.30 84.30 83.65 83.88 +0.05 184 4,503 +96
Oct14 130920 79.78 79.78 79.78 79.78 unch      
Total Volume and Open Interest 15,282 181,275 +4,779
Lumber(CME)
Nov13 130920 355.7 363.4 348.6 354.2 -0.1 620 4,634 -7
Jan14 130920 359.0 367.5 356.5 361.5 -3.7 173 896 +40
Mar14 130920 368.0 370.0 360.0 367.0 -1.5 38 186 +19
May14 130920 367.0 375.0 363.0 367.0 -5.0 0 11 +0
Total Volume and Open Interest 831 5,730 +52
Crude Oil(NYM)
Oct13 130920 106.37 106.46 104.32 104.67 -1.72 199,888 76,645 -17,802
Nov13 130920 105.78 106.11 104.50 104.75 -1.11 215,629 330,144 +8,913
Dec13 130920 104.49 104.85 103.43 103.71 -0.81 115,558 268,890 +1,634
Jan14 130920 102.80 103.48 102.22 102.49 -0.62 37,095 87,740 +4,169
Feb14 130920 102.03 102.15 101.04 101.33 -0.45 14,091 58,118 +218
Mar14 130920 100.35 100.90 99.87 100.17 -0.31 26,102 85,427 +955
Apr14 130920 99.14 99.80 98.91 99.10 -0.21 7,882 42,923 +586
May14 130920 98.49 98.49 98.13 98.20 -0.15 5,357 41,212 +153
Jun14 130920 97.34 98.00 97.02 97.35 -0.12 34,446 124,906 +2,214
Jul14 130920 96.52 96.87 96.22 96.49 -0.09 2,420 42,072 -42
Aug14 130920 95.82 96.29 95.38 95.72 -0.06 2,073 36,904 +288
Sep14 130920 95.37 95.58 95.06 95.06 -0.04 7,027 50,764 +245
Oct14 130920 94.43 94.43 94.43 94.43 -0.04 1,741 34,248 +840
Nov14 130920 93.83 93.83 93.83 93.83 -0.03 1,230 27,774 +451
Dec14 130920 92.95 93.82 92.94 93.28 -0.02 39,979 256,144 +2,909
Jan15 130920 92.59 92.59 92.59 92.59 unch 717 28,285 +571
Total Volume and Open Interest 732,026 1,935,176 +8,774
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 130920 105.775 106.125 104.500 104.750 -1.100 3,865 1,377 +272
Dec13 130920 104.400 104.750 103.450 103.700 -0.825 188 540 +23
Jan14 130920 102.500 102.675 102.425 102.500 -0.600 18 394 +18
Feb14 130920 101.325 101.325 101.325 101.325 -0.450 18 228 -18
Mar14 130920 100.175 100.175 100.175 100.175 -0.300 0 9 +0
Apr14 130920 99.100 99.100 99.100 99.100 -0.200 0 3 +0
May14 130920 98.200 98.200 98.200 98.200 -0.150      
Jun14 130920 97.400 97.400 97.350 97.350 -0.125 0 32 +0
Total Volume and Open Interest 9,469 3,890 -133
Heating Oil(NYM)
Oct13 130920 300.50 302.63 299.50 300.42 +0.02 43,470 58,524 -4,713
Nov13 130920 300.60 302.84 299.58 300.53 -0.07 27,513 62,581 +2,881
Dec13 130920 299.81 302.19 299.20 300.10 -0.12 21,848 46,317 -238
Jan14 130920 299.89 301.56 298.98 299.77 -0.12 12,310 28,695 -97
Feb14 130920 300.66 300.98 298.56 299.32 -0.06 8,748 24,790 +76
Mar14 130920 298.61 299.58 297.54 298.09 +0.02 5,117 12,467 -162
Apr14 130920 297.32 298.15 296.29 296.71 +0.07 3,383 13,045 -103
May14 130920 296.03 296.55 294.91 295.11 +0.07 1,762 4,201 +193
Jun14 130920 294.38 294.55 292.87 293.44 +0.07 4,683 18,141 -203
Jul14 130920 292.90 293.70 291.83 292.28 +0.07 407 2,300 +223
Aug14 130920 291.32 291.80 291.32 291.38 +0.08 248 1,201 +17
Sep14 130920 290.74 290.74 290.74 290.74 +0.10 237 1,142 -4
Oct14 130920 290.65 290.65 290.44 290.44 +0.15 225 910 +74
Nov14 130920 290.14 290.14 290.14 290.14 +0.21 224 798 +5
Total Volume and Open Interest 131,402 290,971 -2,050
Gasoline(NYMEX)
Oct13 130920 269.70 271.64 267.55 268.42 -1.30 43,661 52,067 -3,657
Nov13 130920 267.96 270.04 265.95 266.74 -1.22 39,154 96,553 +2,894
Dec13 130920 265.70 267.70 264.00 264.71 -1.07 22,089 47,333 -1,240
Jan14 130920 265.15 266.80 263.35 264.06 -0.89 10,462 22,295 -685
Feb14 130920 266.42 266.88 263.67 264.42 -0.77 3,141 11,573 -1,096
Mar14 130920 267.89 267.94 264.68 265.43 -0.67 2,261 12,781 -19
Apr14 130920 283.25 283.33 280.59 280.88 -0.74 717 7,190 +126
May14 130920 282.33 282.33 279.80 279.80 -0.78 339 3,802 -42
Jun14 130920 278.64 279.25 276.70 276.96 -0.84 213 3,472 +92
Jul14 130920 275.37 275.37 273.59 273.59 -0.75 34 1,879 -8
Total Volume and Open Interest 122,204 263,319 -3,524
e-miNY RBOB Gasoline(NYM)
Oct13 130920 268.40 268.42 268.40 268.40 -1.30 1 1 +1
Nov13 130920 266.70 266.74 266.70 266.70 -1.30 1 0 -1
Dec13 130920 264.70 264.71 264.70 264.70 -1.10      
Jan14 130920 264.10 264.10 264.06 264.10 -0.90      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
Oct13 130920 3.712 3.715 3.656 3.687 -0.033 98,553 79,300 -13,176
Nov13 130920 3.793 3.793 3.732 3.763 -0.032 71,554 282,377 -2,042
Dec13 130920 3.949 3.953 3.903 3.932 -0.028 28,483 99,210 +1,729
Jan14 130920 4.039 4.045 3.994 4.024 -0.026 40,079 182,361 +1
Feb14 130920 4.028 4.033 3.996 4.025 -0.025 8,375 44,395 -65
Mar14 130920 3.986 3.994 3.955 3.986 -0.023 14,227 110,001 +105
Apr14 130920 3.922 3.929 3.889 3.917 -0.017 14,136 131,621 +292
May14 130920 3.928 3.932 3.910 3.932 -0.017 4,556 34,926 +1,293
Jun14 130920 3.970 3.970 3.947 3.957 -0.017 2,130 25,833 +237
Jul14 130920 3.978 3.988 3.962 3.987 -0.015 1,004 23,655 +176
Aug14 130920 3.999 4.001 3.978 4.001 -0.015 568 19,265 -43
Sep14 130920 3.997 3.999 3.980 3.998 -0.015 729 21,940 +98
Oct14 130920 4.010 4.024 3.996 4.021 -0.016 3,503 80,796 +1,027
Nov14 130920 4.075 4.093 4.075 4.093 -0.015 1,528 24,721 +524
Dec14 130920 4.250 4.250 4.220 4.247 -0.015 945 43,484 +78
Jan15 130920 4.321 4.332 4.305 4.331 -0.014 1,041 44,147 +562
Total Volume and Open Interest 292,658 1,316,677 -8,754
Brent Crude Oil(ICE)
Nov13 130920 108.62 109.67 108.40 109.22 +0.46 200,670 269,552 -843
Dec13 130920 107.83 108.84 107.68 108.33 +0.34 179,372 267,467 +6,120
Jan14 130920 107.03 108.03 106.95 107.47 +0.26 81,636 113,288 +5,726
Feb14 130920 106.28 107.26 106.28 106.68 +0.20 47,365 57,920 +518
Mar14 130920 105.60 106.60 105.53 105.96 +0.16 49,742 66,751 +508
Apr14 130920 104.94 105.94 104.94 105.27 +0.13 24,154 54,906 +764
May14 130920 104.32 105.29 104.27 104.60 +0.11 18,935 28,394 +1,478
Jun14 130920 103.80 104.68 103.59 103.99 +0.10 47,555 115,873 +1,775
Jul14 130920 103.78 104.11 103.16 103.49 +0.09 3,519 22,971 +115
Aug14 130920 102.98 102.98 102.98 102.98 +0.08 3,515 30,179 +343
Sep14 130920 102.98 102.98 102.41 102.41 +0.07 4,979 31,052 -304
Oct14 130920 101.88 101.88 101.88 101.88 +0.07 2,551 23,905 -320
Nov14 130920 101.41 101.41 101.41 101.41 +0.09 2,440 16,998 +376
Dec14 130920 100.65 101.53 100.56 100.93 +0.11 45,193 143,105 +3,284
Total Volume and Open Interest 727,855 1,479,611 +23,471
Gas Oil(ICE)
Oct13 130920 923.00 930.75 921.50 925.25 -9.25 81,718 158,464 -15,267
Nov13 130920 922.00 929.00 919.25 923.75 -9.00 87,442 115,529 +1,800
Dec13 130920 918.25 925.50 916.00 920.50 -8.75 68,854 99,161 -1,460
Jan14 130920 915.75 922.75 913.75 918.00 -8.50 27,691 44,921 -1,596
Feb14 130920 911.50 918.25 909.50 914.00 -8.00 19,346 29,145 +554
Mar14 130920 906.00 912.75 904.75 909.00 -7.25 16,783 31,949 +760
Apr14 130920 901.00 907.75 899.50 904.25 -6.75 7,774 17,955 +824
May14 130920 896.25 902.50 895.00 899.75 -5.75 3,878 11,665 +215
Jun14 130920 892.00 898.25 891.50 895.75 -5.25 14,181 43,610 +258
Jul14 130920 893.25 895.50 890.50 893.25 -5.00 2,214 11,220 +182
Total Volume and Open Interest 341,905 628,604 -14,051
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130920 1.885 1.885 1.854 1.866 -0.015 578 977 -61
Nov13 130920 1.718 1.718 1.680 1.698 -0.006 563 1,539 -33
Dec13 130920 1.664 1.664 1.632 1.645 -0.009 260 2,097 -8
Jan14 130920 1.636 1.638 1.610 1.612 -0.004 25 903 +0
Feb14 130920 1.635 1.635 1.635 1.635 -0.006 27 315 +18
Mar14 130920 1.650 1.650 1.650 1.650 -0.007 32 282 -1
Apr14 130920 1.670 1.671 1.670 1.671 -0.009 0 151 +0
Total Volume and Open Interest 1,485 6,380 -85
WTI Crude Oil(ICE)
Nov13 130920 105.55 106.11 104.47 104.75 -1.11 54,103 63,923 +1,828
Dec13 130920 104.38 104.85 103.46 103.71 -0.81 33,131 133,317 -1,854
Jan14 130920 103.19 103.39 102.28 102.49 -0.62 11,392 28,501 +1,192
Feb14 130920 101.94 102.15 101.09 101.33 -0.45 4,804 16,432 -101
Mar14 130920 100.61 100.90 100.01 100.17 -0.31 9,017 33,554 +632
Apr14 130920 99.49 99.79 98.98 99.10 -0.21 2,054 13,904 +417
May14 130920 98.49 98.51 98.02 98.20 -0.15 1,332 6,389 +42
Jun14 130920 97.80 97.99 97.12 97.35 -0.12 10,155 47,802 -437
Jul14 130920 96.49 96.49 96.49 96.49 -0.09 335 6,010 +35
Aug14 130920 95.72 95.72 95.72 95.72 -0.06 300 5,086 +70
Sep14 130920 95.06 95.06 95.06 95.06 -0.04 522 11,055 -71
Oct14 130920 94.43 94.43 94.43 94.43 -0.04 169 5,856 +21
Nov14 130920 93.83 93.83 93.83 93.83 -0.03 265 10,632 +41
Dec14 130920 93.59 93.74 93.05 93.28 -0.02 8,342 94,148 +71
Jan15 130920 92.59 92.59 92.59 92.59 unch 130 7,397 +17
Feb15 130920 91.94 91.94 91.94 91.94 +0.01 17 1,781 +3
Total Volume and Open Interest 167,753 609,166 -5,275
US Dollar Index(ICE)
Dec13 130920 80.450 80.685 80.405 80.550 +0.070 48,162 51,707 +4,382
Mar14 130920 80.645 80.815 80.645 80.780 +0.075 84 531 +22
Jun14 130920 81.000 81.000 81.000 81.000 +0.080 0 1 +0
Total Volume and Open Interest 48,246 52,239 +4,404
Australian Dollar(CME)
Dec13 130920 93.89 94.06 93.26 93.54 -0.33 102,069 127,997 -1,515
Mar14 130920 93.34 93.34 92.95 93.00 -0.33 103 336 +45
Jun14 130920 92.46 92.78 92.46 92.46 -0.32      
Total Volume and Open Interest 102,172 128,336 -1,470
British Pound(CME)
Dec13 130920 160.20 160.57 159.77 160.10 -0.14 149,489 148,972 +8,181
Mar14 130920 160.13 160.26 159.82 159.99 -0.14 24 645 +9
Jun14 130920 159.89 160.04 159.89 159.89 -0.15 0 240 +0
Total Volume and Open Interest 149,513 149,925 +8,190
Canadian Dollar(CME)
Dec13 130920 97.22 97.25 96.79 96.95 -0.30 69,528 99,481 +3,952
Mar14 130920 96.95 97.03 96.60 96.73 -0.30 310 1,592 -18
Jun14 130920 96.51 96.81 96.51 96.51 -0.30 102 457 +70
Sep14 130920 96.29 96.58 96.29 96.29 -0.29 0 458 +0
Total Volume and Open Interest 69,940 102,039 +4,004
Japanese Yen(CME)
Dec13 130920 100.61 100.88 100.37 100.70 -0.03 162,615 169,621 -7,131
Mar14 130920 100.72 100.88 100.48 100.77 -0.03 46 247 +11
Jun14 130920 100.86 100.89 100.86 100.86 -0.03 0 49 +0
Total Volume and Open Interest 162,672 169,925 -7,120
Swiss Franc(CME)
Dec13 130920 109.89 110.09 109.64 109.93 +0.04 48,330 31,767 +2,688
Mar14 130920 110.08 110.08 109.99 110.03 +0.04 30 32 +21
Jun14 130920 110.15 110.15 110.11 110.15 +0.04 0 1 +0
Total Volume and Open Interest 48,360 31,803 +2,709
EuroFX(CME)
Dec13 130920 135.33 135.52 135.01 135.24 -0.06 229,827 231,956 +13,976
Mar14 130920 135.40 135.43 135.04 135.26 -0.07 175 316 +74
Jun14 130920 135.30 135.37 135.30 135.30 -0.07 4 28 +2
Total Volume and Open Interest 230,010 232,318 +14,054
Mexican Peso(CME)
Oct13 130920 775.75 785.25 775.75 775.75 -9.50      
Nov13 130920 774.00 783.50 774.00 774.00 -9.50 0 20 +0
Total Volume and Open Interest 61,579 115,932 +4,457
Brazilian Real(CME)
Oct13 130920 450.35 455.00 449.40 450.00 -2.90 364 1,058 +235
Nov13 130920 449.40 451.60 446.45 446.90 -2.85 493 9,815 -261
Dec13 130920 444.90 448.80 443.75 444.10 -2.90 154 2,591 -54
Jan14 130920 441.20 444.15 441.20 441.20 -2.95      
Total Volume and Open Interest 1,011 20,059 -80
30-Year T-Bonds(CBOT)
Dec13 130920 131~070 131~290 130~310 131~220 +0~150 472,007 636,328 +12,431
Mar14 130920 130~160 130~160 130~050 130~160 +0~110 51 67 +51
Jun14 130920 130~160 130~160 130~050 130~160 +0~110      
Total Volume and Open Interest 476,577 642,894  
10-Year T-Notes(CBOT)
Dec13 130920 125~045 125~140 124~295 125~095 +0~030 1,795,124 1,955,832 +23,397
Mar14 130920 124~140 124~140 124~110 124~140 +0~030 0 22 +0
Jun14 130920 124~140 124~140 124~110 124~140 +0~030      
Total Volume and Open Interest 1,824,985 1,983,991 +15,080
5-Year T-Notes(CBOT)
Sep13 130920 121~064 121~080 121~064 121~064 unch 34,655 39,213 -383
Dec13 130920 120~094 120~166 120~070 120~130 unch 1,081,184 1,649,411 -16,033
Mar14 130920 119~170 119~170 119~170 119~170 unch      
Total Volume and Open Interest 1,115,839 1,688,624 -16,416
2 Year T-Notes(CBOT)
Sep13 130920 110~054 110~062 110~050 110~056 unch 3,321 31,778 -1,783
Dec13 130920 110~004 110~016 110~000 110~010 -0~002 230,835 810,418 -21,623
Mar14 130920 109~280 109~282 109~280 109~280 -0~002      
Total Volume and Open Interest 234,156 842,196 -23,406
Eurodollars(CME)
Dec13 130920 99.725 99.730 99.720 99.725 unch 169,940 849,875 -7,009
Mar14 130920 99.680 99.685 99.675 99.680 unch 188,781 810,758 -4,592
Jun14 130920 99.625 99.635 99.620 99.625 -0.005 295,853 776,633 -70,461
Sep14 130920 99.540 99.560 99.535 99.550 unch 356,839 707,294 -72,760
Dec14 130920 99.425 99.450 99.415 99.440 unch 449,076 807,132 -34,181
Mar15 130920 99.270 99.305 99.260 99.295 unch 355,131 550,655 -19,040
Jun15 130920 99.095 99.135 99.075 99.120 unch 365,977 794,882 -509
Sep15 130920 98.875 98.915 98.850 98.900 unch 405,382 489,801 +7,897
Dec15 130920 98.620 98.660 98.585 98.640 -0.005 568,012 686,519 -10,061
Mar16 130920 98.340 98.385 98.300 98.360 -0.005 333,544 443,264 +14,800
Jun16 130920 98.065 98.110 98.015 98.085 unch 319,995 299,962 -2,442
Sep16 130920 97.780 97.835 97.740 97.810 +0.005 286,679 277,658 -2,830
Dec16 130920 97.515 97.565 97.465 97.540 +0.010 332,816 322,134 -22,647
Mar17 130920 97.270 97.320 97.230 97.300 +0.015 144,467 232,660 +4,034
Jun17 130920 97.020 97.080 96.985 97.055 +0.015 108,921 155,336 +239
Sep17 130920 96.795 96.855 96.760 96.835 +0.020 147,575 123,308 +36
Dec17 130920 96.570 96.635 96.535 96.610 +0.020 107,171 136,624 +3,409
Mar18 130920 96.375 96.445 96.340 96.420 +0.025 70,878 95,594 +233
Total Volume and Open Interest 5,144,224 8,798,178 -197,680
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130920 139~11 140~14 139~01 140~09 +1~01 96,541 390,296 +2,289
Mar14 130920 140~09 140~09 139~08 140~09 +1~01      
Total Volume and Open Interest 99,364 393,800 +379
30 Day Federal Funds(CBOT)
Sep13 130920 99.918 99.918 99.918 99.918 unch 2,797 38,298 +782
Oct13 130920 99.915 99.915 99.905 99.910 unch 3,398 28,349 +1,373
Nov13 130920 99.905 99.905 99.895 99.900 unch 2,715 22,434 +438
Dec13 130920 99.905 99.905 99.895 99.900 unch 5,273 28,118 +1,549
Jan14 130920 99.900 99.900 99.890 99.895 unch 2,617 22,993 +746
Feb14 130920 99.890 99.890 99.880 99.885 unch 2,746 19,077 -975
Total Volume and Open Interest 44,264 302,972 +5,953
3-Mth Euro-Yen(CME)
Dec13 130920 99.775 99.775 99.775 99.775 unch      
Mar14 130920 99.760 99.760 99.760 99.760 unch      
Jun14 130920 99.760 99.760 99.760 99.760 unch      
Sep14 130920 99.765 99.765 99.765 99.765 unch      
Dec14 130920 99.760 99.760 99.760 99.760 unch      
Mar15 130920 99.640 99.640 99.640 99.640 unch      
Jun15 130920 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130920 99.360 99.360 99.360 99.360 unch      
Dec15 130920 99.220 99.220 99.220 99.220 unch      
Mar16 130920 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130920 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130920 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130920 99.75 99.76 99.75 99.76 unch 0 23 +0
Sep14 130920 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130920 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130920 99.64 99.64 99.64 99.64 unch      
Jun15 130920 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130920 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 589 +0
Japanese Gov't Bonds(SGX)
Dec13 130920 144.05 144.08 143.82 143.82 -0.19 1,829 15,991 -159
Mar14 130920 143.01 143.01 143.01 143.01 -0.19      
Jun14 130920 142.44 142.44 142.44 142.44 -0.19      
Total Volume and Open Interest 1,829 15,991 -159
Euro-Bund(EUREX)
Dec13 130920 138.60 138.85 138.14 138.32 -0.24 649,567 880,780 -12,358
Mar14 130920 138.06 138.06 138.06 138.06 -0.25 17 47 +6
Jun14 130920 138.06 138.06 138.06 138.06 -0.25      
Total Volume and Open Interest 649,584 880,827 -12,352
Euro-Bobl(EUREX)
Dec13 130920 123.69 123.82 123.48 123.56 -0.09 391,147 859,948 -3,948
Mar14 130920 123.87 123.87 123.87 123.87 -0.11 1,507 10,999 +1,504
Jun14 130920 123.87 123.87 123.87 123.87 -0.11      
Total Volume and Open Interest 392,654 870,947 -2,444
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130920 99.735 99.735 99.725 99.725 -0.005 5 2,111 -3
Mar14 130920 99.675 99.675 99.675 99.675 -0.005 250 1,788 -153
Total Volume and Open Interest 876 25,141 +345
Long Gilt(LIFFE)
Sep13 130920 108~30 109~02 108~30 109~02 -0~09 592 13,226 -506
Dec13 130920 108~22 108~23 107~27 108~05 -0~09 200,315 336,686 +2,461
Total Volume and Open Interest 200,907 349,912 +1,955
3-Mth Short Sterling(LIFFE)
Dec13 130920 99.46 99.46 99.45 99.45 -0.01 44,852 324,638 +325
Mar14 130920 99.42 99.42 99.39 99.40 -0.01 101,419 347,207 -3,404
Jun14 130920 99.33 99.35 99.30 99.31 -0.03 125,435 356,917 +5,063
Sep14 130920 99.23 99.24 99.18 99.20 -0.03 167,748 324,856 -4,213
Dec14 130920 99.12 99.13 99.04 99.07 -0.04 206,539 331,248 -24,438
Mar15 130920 98.98 98.99 98.89 98.93 -0.03 132,345 239,521 +13,771
Total Volume and Open Interest 1,266,971 2,799,122 -281,407
3-Mth Euribor(LIFFE)
Dec13 130920 99.735 99.740 99.720 99.725 -0.005 84,901 608,032 -10,643
Mar14 130920 99.680 99.690 99.665 99.675 -0.005 86,390 454,400 -9,158
Jun14 130920 99.625 99.635 99.600 99.620 -0.005 120,168 343,431 -5,842
Total Volume and Open Interest 1,100,963 3,607,322 -37,609
3-Mth Aus T-Bills(SFE)
Dec13 130920 97.48 97.48 97.43 97.47 -0.01 45,036 182,815 +6,326
Mar14 130920 97.47 97.48 97.41 97.46 -0.02 55,411 195,622 -4,176
Jun14 130920 97.42 97.42 97.33 97.39 -0.03 39,605 141,207 +149
Sep14 130920 97.27 97.27 97.17 97.24 -0.04 24,746 94,602 -1,316
Dec14 130920 97.06 97.06 96.97 97.04 -0.03 18,066 80,568 +3,406
Mar15 130920 96.81 96.83 96.75 96.81 -0.01 13,180 55,889 +6,361
Jun15 130920 96.59 96.61 96.52 96.59 unch 7,074 30,217 +2,212
Sep15 130920 96.38 96.40 96.32 96.40 +0.01 6,047 17,277 +1,104
Dec15 130920 96.19 96.22 96.17 96.22 +0.01 1,386 2,029 +268
Mar16 130920 96.05 96.07 96.03 96.06 unch 447 1,035 -122
Total Volume and Open Interest 211,256 801,721 +14,330
10-Year Aus T-Bonds(SFE)
Dec13 130920 96.05 96.05 95.96 96.00 -0.05 98,459 455,765 +14,941
Mar14 130920 96.00 96.00 96.00 96.00 -0.05      
Total Volume and Open Interest 98,459 455,765 +14,941
3-Year Aus T-Bonds(SFE)
Dec13 130920 97.03 97.05 96.95 97.01 -0.04 224,783 535,786 +20,844
Mar14 130920 97.01 97.01 97.01 97.01 -0.04      
Total Volume and Open Interest 224,783 535,786 +20,844
Gold(CMX)
Oct13 130920 1367.5 1368.0 1325.2 1332.6 -36.9 6,731 19,545 +683
Dec13 130920 1366.2 1368.4 1324.9 1332.5 -36.8 243,776 225,850 -1,678
Feb14 130920 1367.4 1369.0 1326.1 1333.4 -36.9 1,245 36,178 -181
Apr14 130920 1369.6 1369.6 1326.9 1334.3 -36.9 1,316 19,990 -113
Jun14 130920 1357.6 1357.6 1335.3 1335.3 -36.9 303 18,598 +115
Aug14 130920 1362.8 1362.8 1329.8 1336.4 -36.9 253 7,956 +219
Oct14 130920 1337.4 1337.4 1337.4 1337.4 -37.1 9 2,914 +0
Dec14 130920 1365.4 1365.4 1338.6 1338.6 -37.1 170 15,218 -27
Feb15 130920 1339.9 1339.9 1339.9 1339.9 -37.2 0 1,812 +0
Apr15 130920 1341.4 1341.4 1341.4 1341.4 -37.3 0 30 +0
Jun15 130920 1343.1 1343.1 1343.1 1343.1 -37.5 270 9,347 +218
Total Volume and Open Interest 254,644 383,891 -701
Silver(CMX)
Sep13 130920 2271.0 2271.0 2177.0 2187.6 -136.6 144 213 -40
Dec13 130920 2308.0 2318.0 2175.5 2192.7 -136.5 68,278 78,431 +1,471
Mar14 130920 2301.5 2310.5 2190.5 2197.6 -136.6 3,250 10,674 +348
May14 130920 2312.0 2312.0 2190.0 2200.1 -136.7 644 4,365 +31
Jul14 130920 2285.0 2285.0 2202.5 2202.5 -136.7 103 3,236 +42
Sep14 130920 2204.9 2204.9 2204.9 2204.9 -136.8 132 2,084 +70
Dec14 130920 2287.0 2287.0 2195.0 2208.7 -137.1 245 6,151 -38
Total Volume and Open Interest 73,542 114,573 +1,816
Platinum(NYMEX)
Oct13 130920 1464.3 1467.8 1427.8 1432.6 -40.4 15,759 37,178 -2,012
Jan14 130920 1468.0 1468.8 1431.1 1435.7 -40.7 2,752 23,492 +1,926
Apr14 130920 1438.5 1438.5 1435.4 1438.0 -40.6 10 247 +10
Jul14 130920 1439.5 1439.5 1439.5 1439.5 -39.7 0 7 +0
Total Volume and Open Interest 18,524 60,929 -77
Palladium(NYMEX)
Sep13 130920 720.30 720.30 720.30 720.30 -16.25 1 4 -13
Dec13 130920 735.85 738.35 715.30 721.95 -16.25 4,419 33,250 +263
Mar14 130920 728.95 729.00 723.30 723.30 -16.20 57 1,775 +47
Total Volume and Open Interest 4,483 35,121 +296
Copper(CMX)
Sep13 130920 334.50 335.00 330.85 332.75 -2.25 334 1,373 -121
Dec13 130920 334.95 335.95 330.25 332.05 -2.65 53,589 105,086 +1,087
Mar14 130920 335.10 336.00 331.40 332.85 -2.60 1,776 26,511 +270
May14 130920 334.35 334.60 332.40 333.50 -2.60 130 3,037 -38
Jul14 130920 335.40 335.40 333.05 334.20 -2.60 12 1,632 +10
Total Volume and Open Interest 56,856 150,532 +1,359
DJIA Index(CBOT)
Dec13 130920 15555 15580 15402 15403 -170 2,426 4,200 +1,500
Mar14 130920 15333 15503 15333 15333 -170      
Jun14 130920 15264 15434 15264 15264 -170      
Sep14 130920 15195 15365 15195 15195 -170      
Total Volume and Open Interest 4,867 16,470 +236
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130920 15570 15584 15396 15403 -170 170,670 107,343 +10,159
Mar14 130920 15416 15416 15333 15333 -170 0 78 +0
Jun14 130920 15264 15264 15264 15264 -170 0 3 +0
Total Volume and Open Interest 203,409 145,084 +8,857
S & P 500(CME)
Dec13 130920 1717.00 1718.80 1701.50 1702.40 -15.00 32,616 150,178 +23,230
Mar14 130920 1695.60 1712.70 1694.70 1695.60 -15.10 322 991 +318
Jun14 130920 1688.90 1706.10 1688.10 1688.90 -15.20 0 2 +0
Sep14 130920 1682.50 1699.10 1681.10 1682.50 -14.60      
Total Volume and Open Interest 72,179 272,271 +22,114
S & P 500 E-Mini(Globex)
Dec13 130920 1717.25 1719.50 1701.25 1702.50 -15.00 2,330,607 2,466,887 +294,387
Mar14 130920 1710.00 1712.75 1694.50 1695.50 -15.25 902 3,419 +579
Total Volume and Open Interest 2,998,256 3,368,286 +30,661
NASDAQ 100(CME)
Dec13 130920 3230.00 3243.00 3216.00 3216.50 -15.80 456 3,684 -41
Mar14 130920 3209.80 3225.80 3209.80 3209.80 -16.00      
Jun14 130920 3203.50 3219.50 3203.50 3203.50 -16.00      
Total Volume and Open Interest 971 13,427 -330
NASDAQ 100 E-Mini(Globex)
Dec13 130920 3234.00 3241.50 3216.50 3216.50 -15.80 254,999 364,456 +27,035
Mar14 130920 3225.00 3229.50 3209.00 3209.80 -16.00 2 47 +0
Total Volume and Open Interest 311,732 484,842 +21,152
S & P Midcap 400(CME)
Dec13 130920 1241.60 1255.00 1241.60 1241.60 -12.70 55 190 -31
Mar14 130920 1239.60 1252.30 1239.60 1239.60 -12.70      
Jun14 130920 1237.60 1250.30 1237.60 1237.60 -12.70      
Total Volume and Open Interest 1,134 2,033 +177
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130920 14.75 15.10 14.60 15.00 +0.25 94,380 181,855 +1,575
Nov13 130920 15.90 16.25 15.78 16.15 +0.25 41,107 69,840 +7,601
Dec13 130920 16.54 16.90 16.40 16.80 +0.25 16,835 49,545 -1,017
Total Volume and Open Interest 172,888 371,570 +10,096
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130920 14910 14920 14710 14755 -165 21,936 62,745 +6,094
Mar14 130920 14835 15000 14835 14835 -165 4 5 +2
Total Volume and Open Interest 21,940 62,750 +6,096
Nikkei 225(SGX)
Dec13 130920 14730 14875 14640 14670 -15 125,659 209,266 +8,490
Mar14 130920 14700 14700 14660 14660 -15 3 116 +25
Jun14 130920 14580 14580 14580 14580 -10 0 2,066 +0
Total Volume and Open Interest 125,996 247,594 +8,709
CAC 40(EURONEXT)
Sep13 130920 4209.5 4218.0 4195.0 4210.0 +8.0 153,119 198,288 -156,982
Oct13 130920 4205.0 4213.5 4186.5 4204.0 +7.5 69,243 281,016 +65,184
Nov13 130920 4188.5 4204.5 4183.5 4197.0 +8.0 26 36 +35
Total Volume and Open Interest 228,007 503,990 -90,749
Hang Seng Index(HKFE)
Sep13 130919 23568 23620 23500 23559 +359 54,047 106,067 +782
Oct13 130919 23567 23600 23489 23546 +364 4,948 13,277 +1,863
Total Volume and Open Interest 59,221 130,639 +2,633
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130920 8704.0 8717.0 8660.0 8679.0 -11.5 71,608 120,238 +36,316
Mar14 130920 8700.0 8724.0 8675.0 8690.0 -11.5 526 1,439 +310
Total Volume and Open Interest 213,706 179,890 +3,558
FT-SE 100(EURONEXT)
Sep13 130920 6621.50 6635.00 6603.00 6627.00 +4.00 145,335 115,978 -164,332
Dec13 130920 6592.00 6605.50 6545.00 6567.50 -26.50 112,270 589,341 +130,473
Mar14 130920 6518.00 6518.00 6518.00 6518.00 -25.50 115 218 +34
Total Volume and Open Interest 257,720 705,537 -33,825
SPI 200(SFE)
Dec13 130920 5305.0 5318.0 5267.0 5269.0 -38.0 34,470 249,082 +2,354
Mar14 130920 5276.0 5276.0 5234.0 5234.0 -37.0 309 4,534 +215
Jun14 130920 5235.0 5235.0 5235.0 5235.0 -35.0 9 1,435 -3
Total Volume and Open Interest 48,888 319,793 -109,970
FTSE MIB(ISE)
Sep13 130920 18105.00 18125.00 18105.00 18118.00 +91.00 46,051 16,810 -12,051
Dec13 130920 17990.00 18005.00 17865.00 17900.00 -40.00 30,791 38,531 +11,265
Mar14 130920 17945.00 17965.00 17900.00 17907.00 -33.00 61 56 +47
Total Volume and Open Interest 76,903 55,397 -739
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 130920 642.00 643.00 638.50 639.90 -3.10 585 9,165 -329
Nov13 130920 639.00 640.00 636.25 637.40 -2.60 0 38 +0
Dec13 130920 636.00 638.25 634.75 636.00 -2.00      
Total Volume and Open Interest 585 9,203 -329
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!!!