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 Mon September 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130923 1310.00 1317.75 1305.50 1307.75 -7.50 102,649 346,040 +1,841
Jan14 130923 1312.25 1320.00 1308.50 1310.50 -7.50 20,645 93,159 +2,285
Mar14 130923 1295.25 1302.75 1292.75 1295.00 -5.25 10,076 58,599 -21
May14 130923 1272.75 1282.00 1270.25 1275.00 -2.25 6,778 66,811 -289
Jul14 130923 1265.00 1275.00 1263.50 1267.50 -3.00 4,900 32,724 +352
Aug14 130923 1254.75 1257.25 1251.50 1253.00 -1.75 430 975 +279
Sep14 130923 1203.50 1216.25 1203.50 1210.25 +1.50 116 389 +45
Nov14 130923 1167.50 1178.00 1167.00 1176.50 +5.00 1,622 21,316 +98
Jan15 130923 1179.00 1180.25 1175.25 1180.25 +5.00 15 106 +8
Mar15 130923 1178.75 1178.75 1171.75 1178.75 +7.00 0 13 +0
May15 130923 1174.75 1174.75 1167.75 1174.75 +7.00 0 12 +0
Jul15 130923 1178.25 1178.25 1171.50 1178.25 +6.75 1 37 +0
Aug15 130923 1177.25 1177.25 1170.50 1177.25 +6.75 0 1 +0
Sep15 130923 1166.25 1166.25 1159.50 1166.25 +6.75 0 2 +0
Total Volume and Open Interest 147,239 620,675 +4,601
Soybean Meal(CBOT)
Oct13 130923 412.20 415.60 410.50 411.10 -2.30 13,170 28,388 -626
Dec13 130923 410.00 414.10 408.70 409.20 -2.40 39,382 155,953 +143
Jan14 130923 409.00 413.00 408.20 408.60 -2.50 3,551 25,342 +412
Mar14 130923 403.50 406.70 401.70 402.30 -1.90 4,764 26,697 +141
May14 130923 390.60 396.10 390.50 392.40 -0.50 2,209 16,903 +132
Jul14 130923 387.20 392.30 387.20 388.40 -0.80 1,975 9,687 +347
Aug14 130923 383.30 385.80 382.10 382.10 -0.50 414 1,221 +108
Sep14 130923 371.70 373.20 369.70 370.30 +0.40 244 1,320 +179
Oct14 130923 351.50 354.00 350.10 351.40 -0.50 229 766 +2
Dec14 130923 348.30 350.00 346.80 348.20 +0.30 304 2,680 +129
Total Volume and Open Interest 66,436 269,142 +1,054
Soybean Oil(CBOT)
Oct13 130923 42.14 42.14 41.73 41.97 -0.12 15,178 27,225 -3,256
Dec13 130923 42.36 42.38 41.96 42.24 -0.10 40,767 166,639 +3,217
Jan14 130923 42.58 42.60 42.27 42.50 -0.08 4,004 37,672 +214
Mar14 130923 42.83 42.87 42.50 42.80 -0.06 3,600 23,811 +46
May14 130923 43.01 43.15 42.79 43.08 -0.06 2,369 14,588 +32
Jul14 130923 43.26 43.42 43.06 43.33 -0.06 2,426 12,368 +375
Aug14 130923 43.13 43.47 43.13 43.39 -0.05 406 2,172 +57
Sep14 130923 43.28 43.47 43.21 43.40 -0.05 114 2,173 +36
Oct14 130923 42.93 43.20 42.91 43.11 +0.02 163 1,233 +26
Dec14 130923 43.05 43.23 42.89 43.12 +0.04 205 4,731 +0
Total Volume and Open Interest 69,232 294,118 +747
Canola(WCE)
Nov13 130923 483.0 484.0 477.6 478.1 -5.9 16,485 116,472 -440
Jan14 130923 491.6 493.5 487.4 487.8 -6.0 9,214 46,061 +4,879
Mar14 130923 500.0 500.6 495.3 495.7 -6.3 4,597 22,825 +117
May14 130923 506.0 506.6 501.3 501.8 -6.1 188 3,835 +95
Jul14 130923 511.2 512.2 507.6 507.6 -5.7 137 1,793 +46
Total Volume and Open Interest 30,722 191,850 +4,730
Corn(CBOT)
Dec13 130923 450.00 455.00 448.25 453.25 +2.25 118,125 728,859 -3,686
Mar14 130923 463.00 467.75 461.00 466.00 +2.25 19,138 186,756 +3,148
May14 130923 471.00 475.75 469.00 474.25 +2.25 5,333 44,715 -152
Jul14 130923 478.00 482.50 476.00 480.75 +2.00 6,185 62,178 +1,479
Sep14 130923 483.50 487.00 481.00 485.25 +1.75 1,003 12,988 +189
Dec14 130923 489.75 493.75 487.50 492.00 +1.25 6,572 95,458 +1,134
Mar15 130923 499.75 504.00 498.50 502.00 +1.25 116 2,600 -15
May15 130923 504.25 507.50 504.25 507.50 +1.00 11 213 +2
Jul15 130923 509.00 511.50 509.00 511.50 +0.75 58 900 -39
Sep15 130923 501.50 501.50 500.50 501.50 +1.00 7 151 +0
Total Volume and Open Interest 156,751 1,141,000 +2,153
Wheat(CBOT)
Dec13 130923 645.50 656.75 645.50 653.50 +7.25 77,256 249,084 +1,611
Mar14 130923 657.00 667.25 656.75 664.00 +7.00 13,129 50,838 +638
May14 130923 662.75 672.75 662.25 670.00 +7.25 5,600 17,278 +486
Jul14 130923 658.00 667.00 657.00 663.00 +5.50 3,270 28,660 -349
Sep14 130923 662.25 672.25 662.25 668.50 +6.00 248 2,102 +92
Dec14 130923 674.25 681.50 673.25 679.25 +6.00 680 7,840 -68
Total Volume and Open Interest 100,225 357,303 +2,413
Wheat(KCBT)
Dec13 130923 693.00 701.00 691.50 697.75 +5.00 14,451 96,699 -1,120
Mar14 130923 697.00 704.75 696.00 701.75 +4.50 3,367 25,105 +617
May14 130923 700.50 706.00 698.50 704.25 +4.50 588 6,655 +22
Jul14 130923 689.00 697.25 688.25 694.00 +5.00 1,323 16,680 +178
Sep14 130923 697.75 705.00 697.75 702.75 +5.00 96 807 +20
Dec14 130923 710.75 714.00 708.50 714.00 +4.75 80 616 +42
Total Volume and Open Interest 19,906 146,598 -242
Wheat(MGE)
Dec13 130923 699.75 704.75 697.25 698.75 -1.00 4,254 28,442 +851
Mar14 130923 712.50 717.25 710.00 710.50 -2.00 1,291 7,359 +160
May14 130923 719.50 724.00 717.25 718.00 -1.50 409 2,940 +7
Jul14 130923 724.25 727.75 722.75 722.75 -2.75 166 1,536 +41
Sep14 130923 728.25 732.50 727.00 727.00 -1.75 73 2,225 +15
Total Volume and Open Interest 6,214 42,915 +1,087
Oats(CBOT)
Dec13 130923 307.75 310.00 305.25 309.50 +0.75 900 7,912 -83
Mar14 130923 307.00 309.00 306.25 308.75 +1.75 83 1,956 +43
May14 130923 309.25 309.25 308.00 309.00 +1.00 1 45 +1
Jul14 130923 302.25 302.25 301.25 302.25 +1.00 0 3 +0
Total Volume and Open Interest 984 9,917 -39
Rough Rice(CBOT)
Nov13 130923 15.58 15.61 15.43 15.53 -0.01 359 8,219 -87
Jan14 130923 15.64 15.72 15.64 15.70 -0.02 53 719 +7
Mar14 130923 15.91 15.94 15.91 15.91 -0.02 1 34 +1
May14 130923 16.09 16.12 16.09 16.09 -0.03      
Total Volume and Open Interest 413 8,974 -79
Live Cattle(CME)
Oct13 130923 126.535 126.950 126.430 126.600 +0.650 11,183 53,424 -2,530
Dec13 130923 130.250 130.785 130.235 130.500 +0.750 16,786 140,112 +3,238
Feb14 130923 132.000 132.400 131.935 132.200 +0.665 6,638 54,854 +1,530
Apr14 130923 133.200 133.485 133.075 133.300 +0.550 3,172 35,780 +693
Jun14 130923 127.300 127.550 127.150 127.350 +0.315 1,195 13,341 +364
Aug14 130923 126.430 126.600 125.950 126.150 unch 89 1,664 +28
Total Volume and Open Interest 39,112 299,829 +3,357
Feeder Cattle(CME)
Sep13 130923 157.150 157.750 157.150 157.630 +0.530 501 2,427 -249
Oct13 130923 160.825 162.350 160.785 162.100 +1.865 1,661 8,405 -171
Nov13 130923 161.185 162.700 161.075 162.380 +1.630 1,186 8,727 +236
Jan14 130923 160.800 161.900 160.700 161.735 +1.335 451 5,014 +73
Mar14 130923 160.235 161.000 160.235 160.950 +0.700 274 2,561 +75
Apr14 130923 160.500 161.400 160.500 161.150 +0.770 60 774 +21
May14 130923 160.900 161.250 160.900 161.050 +0.725 79 1,297 +60
Total Volume and Open Interest 4,222 29,349 +53
Lean Hogs(CME)
Oct13 130923 90.250 90.480 89.850 90.180 +0.130 12,055 59,732 -2,505
Dec13 130923 86.300 86.600 86.000 86.430 +0.350 14,412 150,864 +1,584
Feb14 130923 88.000 88.430 87.800 88.250 +0.200 3,837 59,888 -319
Apr14 130923 87.700 88.430 87.650 88.300 +0.665 2,735 34,804 +507
May14 130923 91.400 91.700 91.300 91.700 +0.400 29 1,976 +8
Jun14 130923 93.000 93.500 92.950 93.450 +0.450 996 19,556 +236
Jul14 130923 90.950 91.600 90.950 91.500 +0.420 183 5,922 +77
Aug14 130923 89.900 89.900 89.500 89.850 +0.400 227 2,568 +106
Total Volume and Open Interest 34,560 335,656 -260
Class III Milk(CME)
Sep13 130923 18.15 18.15 18.12 18.14 unch 86 3,976 -63
Oct13 130923 18.10 18.22 17.84 17.92 -0.17 326 4,554 +36
Nov13 130923 17.76 17.80 17.49 17.61 -0.09 126 3,671 +11
Dec13 130923 17.10 17.15 16.90 17.05 -0.02 104 3,081 -10
Jan14 130923 16.60 16.70 16.59 16.66 +0.01 51 1,470 +12
Total Volume and Open Interest 811 23,856 +50
Cocoa(ICE)
Dec13 130923 2608 2627 2598 2610 +2 10,325 106,875 -153
Mar14 130923 2612 2630 2601 2615 +1 3,712 52,013 -392
May14 130923 2613 2628 2601 2612 -1 673 24,361 -186
Jul14 130923 2626 2626 2605 2610 -1 924 7,995 +413
Sep14 130923 2618 2622 2609 2609 -2 129 6,793 +25
Dec14 130923 2617 2620 2608 2608 -3 240 4,879 +141
Mar15 130923 2610 2610 2610 2610 -1 60 2,132 +43
Total Volume and Open Interest 16,063 205,653 -109
Coffee "C"(ICE)
Dec13 130923 114.65 117.45 114.65 117.05 +2.40 11,273 103,712 +51
Mar14 130923 118.00 120.55 118.00 120.15 +2.40 4,416 28,384 +705
May14 130923 120.00 122.50 120.00 122.25 +2.45 861 11,172 +102
Jul14 130923 122.00 124.35 122.00 124.25 +2.45 243 6,810 +6
Sep14 130923 124.65 126.40 124.55 126.20 +2.45 176 2,896 -12
Dec14 130923 127.20 129.00 127.20 128.85 +2.50 77 3,342 +31
Total Volume and Open Interest 17,078 157,762 +886
Orange Juice(ICE)
Nov13 130923 125.55 128.80 125.50 126.30 +0.75 932 12,151 -31
Jan14 130923 127.25 129.30 126.90 127.55 +0.80 167 2,136 +54
Mar14 130923 131.60 131.65 128.90 129.60 +0.95 47 1,560 +28
May14 130923 131.25 131.25 131.25 131.25 +1.25 43 274 +41
Jul14 130923 131.35 131.35 131.35 131.35 +1.25 0 30 +0
Sep14 130923 131.35 131.35 131.35 131.35 +1.25      
Total Volume and Open Interest 1,189 16,151 +92
Sugar #11(ICE)
Oct13 130923 17.10 17.30 16.98 17.25 +0.07 57,187 124,481 -12,848
Mar14 130923 17.68 17.81 17.52 17.76 +0.02 91,834 457,275 +16,491
May14 130923 17.56 17.72 17.45 17.68 +0.03 22,864 82,301 +2,723
Jul14 130923 17.44 17.65 17.37 17.61 +0.04 13,971 100,832 -293
Oct14 130923 17.75 17.91 17.67 17.88 +0.04 3,904 49,666 +811
Mar15 130923 18.11 18.46 18.11 18.44 +0.04 599 18,993 -127
May15 130923 18.38 18.44 18.38 18.42 +0.06 143 4,400 +47
Jul15 130923 18.36 18.42 18.36 18.41 +0.08 15 4,343 +0
Total Volume and Open Interest 190,560 853,084 +6,791
London Cocoa(LCE)
Dec13 130923 1699 1711 1696 1703 +3 6,956 73,022 -1,125
Mar14 130923 1676 1686 1674 1679 +2 5,581 83,781 -369
May14 130923 1668 1677 1662 1667 -1 3,477 23,650 +716
Jul14 130923 1670 1670 1655 1658 -7 721 11,760 -69
Sep14 130923 1673 1673 1656 1659 -7 373 6,607 +69
Dec14 130923 1660 1664 1652 1657 +2 83 6,763 +9
Mar15 130923 1656 1662 1651 1655 +5 33 3,316 +10
Total Volume and Open Interest 17,224 209,099 -759
London Sugar(LCE)
Dec13 130923 483.00 486.50 482.70 486.00 -0.40 1,845 29,028 -50
Mar14 130923 480.50 484.60 479.90 484.10 -0.10 1,080 13,605 -45
May14 130923 483.80 487.70 483.60 487.30 +0.10 236 6,676 +83
Aug14 130923 483.90 487.30 483.90 487.30 +0.70 133 3,924 -41
Oct14 130923 486.70 488.60 486.60 488.60 +1.10 53 2,700 -31
Total Volume and Open Interest 3,347 56,749 -58
Cotton(ICE)
Oct13 130923 82.87 83.51 82.84 83.01 -0.32 7 80 +3
Dec13 130923 84.50 84.64 84.10 84.27 -0.25 9,286 119,427 -30
Mar14 130923 84.22 84.62 84.05 84.18 -0.23 2,039 48,984 +174
May14 130923 83.94 84.28 83.92 84.21 -0.04 263 5,496 -37
Jul14 130923 83.62 84.02 83.59 84.00 +0.12 96 4,530 +27
Oct14 130923 80.01 80.01 80.01 80.01 +0.23      
Total Volume and Open Interest 11,763 181,472 +197
Lumber(CME)
Nov13 130923 354.9 356.4 350.4 355.5 +1.3 955 4,596 -38
Jan14 130923 361.0 363.5 357.3 363.2 +1.7 247 953 +57
Mar14 130923 363.2 367.1 362.0 365.2 -1.8 57 220 +34
May14 130923 368.0 368.0 364.0 368.0 +1.0 0 11 +0
Total Volume and Open Interest 1,259 5,783 +53
Crude Oil(NYM)
Nov13 130923 104.89 105.12 103.12 103.59 -1.16 301,286 357,471 +27,327
Dec13 130923 103.83 104.07 102.23 102.72 -0.99 100,741 276,745 +7,855
Jan14 130923 102.52 102.79 101.12 101.62 -0.87 28,527 87,866 +126
Feb14 130923 101.18 101.57 100.01 100.52 -0.81 13,263 57,422 -696
Mar14 130923 100.05 100.34 98.98 99.44 -0.73 17,884 85,356 -71
Apr14 130923 98.84 99.36 98.08 98.43 -0.67 4,888 43,298 +375
May14 130923 98.30 98.34 97.10 97.58 -0.62 3,811 41,688 +476
Jun14 130923 97.51 97.55 96.26 96.77 -0.58 22,430 125,056 +150
Jul14 130923 95.70 96.05 95.50 95.94 -0.55 2,460 42,130 +58
Aug14 130923 95.86 95.86 95.11 95.21 -0.51 2,724 37,388 +484
Sep14 130923 95.24 95.24 94.32 94.58 -0.48 4,735 50,089 -675
Oct14 130923 93.85 93.98 93.85 93.98 -0.45 1,671 33,985 -263
Nov14 130923 94.01 94.01 93.42 93.42 -0.41 1,038 28,042 +268
Dec14 130923 93.29 93.61 92.45 92.90 -0.38 27,779 256,591 +447
Jan15 130923 92.24 92.24 92.24 92.24 -0.35 518 28,497 +212
Feb15 130923 91.62 91.62 91.62 91.62 -0.32 833 16,061 +468
Total Volume and Open Interest 689,423 1,926,391 -8,785
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 130923 104.900 105.075 103.125 103.600 -1.150 8,286 1,454 +77
Dec13 130923 103.700 104.025 102.250 102.725 -0.975 98 557 +17
Jan14 130923 102.250 102.250 101.475 101.625 -0.875 2 396 +2
Feb14 130923 100.450 100.525 100.450 100.525 -0.800 0 228 +0
Mar14 130923 99.450 99.450 99.450 99.450 -0.725 0 9 +0
Apr14 130923 98.425 98.425 98.425 98.425 -0.675 2 5 +2
May14 130923 97.575 97.575 97.575 97.575 -0.625 2 2 +2
Jun14 130923 96.775 96.775 96.775 96.775 -0.575 1 31 -1
Total Volume and Open Interest 8,391 2,800 -1,090
Heating Oil(NYM)
Oct13 130923 300.60 301.20 294.82 295.62 -4.80 36,293 52,903 -5,621
Nov13 130923 300.53 301.36 294.80 295.66 -4.87 34,218 65,710 +3,129
Dec13 130923 299.10 300.91 294.47 295.28 -4.82 16,582 46,135 -182
Jan14 130923 299.62 300.55 294.50 295.07 -4.70 10,119 29,768 +1,073
Feb14 130923 298.53 300.00 294.11 294.76 -4.56 5,901 24,912 +122
Mar14 130923 298.08 298.57 293.37 293.79 -4.30 3,661 12,650 +183
Apr14 130923 297.41 297.43 292.00 292.59 -4.12 1,651 13,016 -29
May14 130923 294.66 294.66 290.87 291.13 -3.98 809 4,258 +57
Jun14 130923 292.65 292.87 289.10 289.59 -3.85 2,101 17,450 -691
Jul14 130923 290.26 290.42 288.57 288.57 -3.71 156 2,316 +16
Aug14 130923 288.50 289.83 287.35 287.81 -3.57 121 1,207 +6
Sep14 130923 288.00 289.19 287.25 287.26 -3.48 90 1,142 +0
Oct14 130923 288.05 289.00 287.02 287.02 -3.42 61 903 -7
Nov14 130923 287.60 288.70 286.65 286.65 -3.49 41 807 +9
Total Volume and Open Interest 113,018 288,935 -2,036
Gasoline(NYMEX)
Oct13 130923 268.43 269.01 261.60 262.30 -6.12 34,786 48,685 -3,382
Nov13 130923 266.65 267.46 260.75 261.50 -5.24 46,860 98,232 +1,679
Dec13 130923 264.14 265.50 259.39 260.10 -4.61 20,370 48,312 +979
Jan14 130923 263.63 264.77 259.04 259.68 -4.38 11,994 21,706 -589
Feb14 130923 264.90 265.24 259.54 260.13 -4.29 6,158 12,298 +725
Mar14 130923 265.92 265.92 260.67 261.18 -4.25 3,150 13,225 +444
Apr14 130923 279.69 279.69 276.20 276.68 -4.20 1,064 7,444 +254
May14 130923 278.95 278.95 275.66 275.66 -4.14 678 3,884 +82
Jun14 130923 276.25 276.25 272.74 272.88 -4.08 463 3,636 +164
Jul14 130923 271.60 271.60 269.73 269.73 -3.86 100 1,860 -19
Total Volume and Open Interest 125,656 263,646 +327
e-miNY RBOB Gasoline(NYM)
Oct13 130923 262.30 262.30 262.30 262.30 -6.10 0 1 +0
Nov13 130923 261.50 261.50 261.50 261.50 -5.20      
Dec13 130923 260.10 260.10 260.10 260.10 -4.60      
Jan14 130923 259.70 259.70 259.68 259.70 -4.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130923 3.681 3.681 3.592 3.602 -0.085 177,567 59,794 -19,506
Nov13 130923 3.755 3.755 3.668 3.677 -0.086 115,601 286,326 +3,949
Dec13 130923 3.923 3.923 3.842 3.847 -0.085 42,060 100,803 +1,593
Jan14 130923 4.010 4.012 3.933 3.941 -0.083 50,415 184,604 +2,243
Feb14 130923 4.012 4.013 3.935 3.943 -0.082 11,231 44,245 -150
Mar14 130923 3.973 3.973 3.902 3.909 -0.077 21,786 111,668 +1,667
Apr14 130923 3.903 3.909 3.841 3.850 -0.067 29,682 132,494 +873
May14 130923 3.903 3.906 3.862 3.866 -0.066 8,253 36,958 +2,032
Jun14 130923 3.923 3.930 3.887 3.892 -0.065 5,412 26,116 +283
Jul14 130923 3.955 3.960 3.915 3.923 -0.064 867 23,598 -57
Aug14 130923 3.968 3.970 3.933 3.937 -0.064 606 19,337 +72
Sep14 130923 3.965 3.974 3.928 3.934 -0.064 1,305 22,668 +728
Oct14 130923 3.990 3.997 3.951 3.958 -0.063 7,615 80,891 +95
Nov14 130923 4.063 4.063 4.028 4.031 -0.062 3,252 24,518 -203
Dec14 130923 4.221 4.221 4.177 4.187 -0.060 1,979 44,626 +1,142
Jan15 130923 4.285 4.291 4.268 4.272 -0.059 4,033 44,880 +733
Total Volume and Open Interest 486,993 1,311,117 -5,560
Brent Crude Oil(ICE)
Nov13 130923 109.22 109.45 107.76 108.16 -1.06 201,577 271,246 +1,694
Dec13 130923 108.70 108.70 107.05 107.37 -0.96 162,890 274,569 +7,102
Jan14 130923 107.43 107.76 106.31 106.61 -0.86 58,611 117,745 +4,457
Feb14 130923 106.65 107.00 105.62 105.91 -0.77 32,596 59,064 +1,144
Mar14 130923 105.95 106.31 104.96 105.27 -0.69 34,433 66,206 -545
Apr14 130923 105.12 105.66 104.35 104.64 -0.63 18,296 54,674 -232
May14 130923 104.47 105.02 103.77 104.04 -0.56 11,770 27,905 -489
Jun14 130923 103.89 104.46 103.24 103.48 -0.51 37,906 118,080 +2,207
Jul14 130923 103.38 103.95 102.89 103.02 -0.47 3,331 23,407 +436
Aug14 130923 102.53 102.53 102.53 102.53 -0.45 3,358 30,505 +326
Sep14 130923 102.19 102.19 101.99 101.99 -0.42 6,246 31,909 +857
Oct14 130923 101.49 101.49 101.49 101.49 -0.39 3,211 24,929 +1,024
Nov14 130923 101.04 101.04 101.04 101.04 -0.37 1,817 17,124 +126
Dec14 130923 100.90 101.45 100.35 100.57 -0.36 40,828 144,050 +945
Total Volume and Open Interest 638,864 1,500,356 +20,745
Gas Oil(ICE)
Oct13 130923 925.25 926.75 908.00 913.00 -12.25 50,887 154,307 -4,157
Nov13 130923 923.25 925.00 907.25 912.25 -11.50 52,083 115,814 +285
Dec13 130923 917.75 921.50 905.00 909.75 -10.75 38,994 99,475 +314
Jan14 130923 916.75 919.00 903.25 907.75 -10.25 15,207 42,757 -2,164
Feb14 130923 912.75 914.75 900.50 904.25 -9.75 8,413 29,389 +244
Mar14 130923 905.75 909.50 895.75 899.50 -9.50 11,448 32,174 +225
Apr14 130923 900.75 904.75 892.00 895.50 -8.75 5,886 18,798 +843
May14 130923 896.00 900.00 889.00 891.50 -8.25 3,312 11,952 +287
Jun14 130923 892.00 896.25 885.75 888.25 -7.50 9,609 44,341 +731
Jul14 130923 891.25 893.50 884.50 886.50 -6.75 897 11,480 +260
Total Volume and Open Interest 204,421 626,348 -2,256
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130923 1.864 1.890 1.864 1.886 +0.020 305 902 -75
Nov13 130923 1.696 1.709 1.693 1.701 +0.003 159 1,542 +3
Dec13 130923 1.647 1.656 1.645 1.647 +0.002 90 2,072 -25
Jan14 130923 1.630 1.632 1.615 1.615 +0.003 16 907 +4
Feb14 130923 1.645 1.645 1.638 1.638 +0.003 7 317 +2
Mar14 130923 1.664 1.665 1.653 1.653 +0.003 1 282 +0
Apr14 130923 1.685 1.685 1.674 1.674 +0.003 30 165 +14
Total Volume and Open Interest 613 6,298 -82
WTI Crude Oil(ICE)
Nov13 130923 104.69 105.11 103.13 103.59 -1.16 59,441 68,250 +4,327
Dec13 130923 103.66 104.06 102.24 102.72 -0.99 31,471 132,559 -758
Jan14 130923 102.42 102.72 101.16 101.62 -0.87 8,293 29,335 +834
Feb14 130923 101.25 101.54 100.14 100.52 -0.81 4,086 16,174 -258
Mar14 130923 100.08 100.33 99.18 99.44 -0.73 5,919 33,715 +161
Apr14 130923 98.61 99.20 98.14 98.43 -0.67 1,177 13,953 +49
May14 130923 98.28 98.28 97.58 97.58 -0.62 700 6,399 +10
Jun14 130923 97.36 97.50 96.53 96.77 -0.58 6,852 48,391 +589
Jul14 130923 96.02 96.02 95.94 95.94 -0.55 216 5,984 -26
Aug14 130923 95.21 95.21 95.21 95.21 -0.51 181 5,140 +54
Sep14 130923 94.58 94.58 94.58 94.58 -0.48 695 11,450 +395
Oct14 130923 93.98 93.98 93.98 93.98 -0.45 149 5,886 +30
Nov14 130923 93.42 93.42 93.42 93.42 -0.41 160 10,605 -27
Dec14 130923 93.30 93.53 92.60 92.90 -0.38 7,022 94,249 +101
Jan15 130923 92.24 92.24 92.24 92.24 -0.35 84 7,412 +15
Feb15 130923 91.62 91.62 91.62 91.62 -0.32 13 1,781 +0
Total Volume and Open Interest 129,427 585,449 -23,717
US Dollar Index(ICE)
Dec13 130923 80.470 80.645 80.395 80.570 +0.020 36,224 52,608 +901
Mar14 130923 80.675 80.795 80.670 80.795 +0.015 55 559 +28
Jun14 130923 81.010 81.010 81.010 81.010 +0.010 0 1 +0
Total Volume and Open Interest 36,279 53,168 +929
Australian Dollar(CME)
Dec13 130923 93.28 94.06 93.17 93.93 +0.39 99,285 130,839 +2,842
Mar14 130923 92.96 93.40 92.89 93.39 +0.39 92 391 +55
Jun14 130923 92.85 92.85 92.46 92.85 +0.39      
Total Volume and Open Interest 99,377 131,233 +2,897
British Pound(CME)
Dec13 130923 159.94 160.63 159.89 160.38 +0.28 138,043 153,546 +4,574
Mar14 130923 160.40 160.40 159.99 160.27 +0.28 61 673 +28
Jun14 130923 160.18 160.18 159.89 160.18 +0.29 0 240 +0
Total Volume and Open Interest 138,104 154,527 +4,602
Canadian Dollar(CME)
Dec13 130923 96.85 97.12 96.82 97.11 +0.16 78,093 106,357 +6,876
Mar14 130923 96.65 96.89 96.62 96.89 +0.16 221 1,583 -9
Jun14 130923 96.51 96.68 96.51 96.68 +0.17 2 457 +0
Sep14 130923 96.46 96.46 96.29 96.46 +0.17 0 458 +0
Total Volume and Open Interest 78,318 108,907 +6,868
Japanese Yen(CME)
Dec13 130923 100.75 101.42 100.69 101.23 +0.53 163,617 176,474 +6,853
Mar14 130923 100.81 101.43 100.77 101.30 +0.53 697 865 +618
Jun14 130923 101.39 101.39 100.86 101.39 +0.53 4 47 -2
Total Volume and Open Interest 164,319 177,394 +7,469
Swiss Franc(CME)
Dec13 130923 109.93 110.15 109.61 109.86 -0.07 42,711 36,294 +4,527
Mar14 130923 110.13 110.13 109.96 109.96 -0.07 26 23 -9
Jun14 130923 110.07 110.15 110.07 110.07 -0.08 0 1 +0
Total Volume and Open Interest 42,737 36,321 +4,518
EuroFX(CME)
Dec13 130923 135.39 135.48 134.82 134.98 -0.26 224,931 236,731 +4,775
Mar14 130923 135.37 135.41 134.90 135.00 -0.26 159 347 +31
Jun14 130923 135.30 135.30 135.04 135.04 -0.26 11 38 +10
Total Volume and Open Interest 225,101 237,134 +4,816
Mexican Peso(CME)
Oct13 130923 779.75 779.75 775.75 779.75 +4.00      
Nov13 130923 778.00 778.00 774.00 778.00 +4.00 0 20 +0
Total Volume and Open Interest 77,141 121,461 +5,529
Brazilian Real(CME)
Oct13 130923 447.20 454.45 447.20 453.55 +3.55 132 1,065 +7
Nov13 130923 450.35 451.15 446.90 450.35 +3.45 248 9,815 +0
Dec13 130923 446.00 448.30 441.40 447.60 +3.50 183 2,586 -5
Jan14 130923 444.65 444.65 441.20 444.65 +3.45      
Total Volume and Open Interest 563 20,061 +2
30-Year T-Bonds(CBOT)
Dec13 130923 131~190 132~060 131~130 131~290 +0~070 467,847 626,025 -10,303
Mar14 130923 130~230 130~230 130~160 130~230 +0~070 0 67 +0
Jun14 130923 130~230 130~230 130~160 130~230 +0~070      
Total Volume and Open Interest 467,847 626,092 -16,802
10-Year T-Notes(CBOT)
Dec13 130923 125~085 125~195 125~025 125~145 +0~050 1,437,341 1,934,055 -21,777
Mar14 130923 124~190 124~190 124~140 124~190 +0~050 0 22 +0
Jun14 130923 124~190 124~190 124~140 124~190 +0~050      
Total Volume and Open Interest 1,437,341 1,934,077 -49,914
5-Year T-Notes(CBOT)
Sep13 130923 121~036 121~084 121~036 121~084 +0~020 20,426 26,770 -12,443
Dec13 130923 120~122 120~184 120~082 120~152 +0~022 756,875 1,668,769 +19,358
Mar14 130923 119~192 119~192 119~170 119~192 +0~022      
Total Volume and Open Interest 777,301 1,695,539 +6,915
2 Year T-Notes(CBOT)
Sep13 130923 110~060 110~060 110~044 110~052 -0~004 282 31,603 -175
Dec13 130923 110~010 110~016 110~002 110~012 +0~002 286,939 833,477 +23,059
Mar14 130923 109~282 109~282 109~280 109~282 +0~002      
Total Volume and Open Interest 287,221 865,080 +22,884
Eurodollars(CME)
Dec13 130923 99.725 99.730 99.720 99.730 +0.005 112,518 855,735 +5,860
Mar14 130923 99.680 99.690 99.675 99.685 +0.005 127,688 809,273 -1,485
Jun14 130923 99.635 99.640 99.620 99.635 +0.010 191,026 756,840 -19,793
Sep14 130923 99.555 99.570 99.540 99.565 +0.015 252,521 691,241 -16,053
Dec14 130923 99.440 99.460 99.425 99.460 +0.020 282,440 802,559 -4,573
Mar15 130923 99.290 99.320 99.275 99.320 +0.025 233,012 543,666 -6,989
Jun15 130923 99.120 99.150 99.090 99.150 +0.030 257,643 786,534 -8,348
Sep15 130923 98.900 98.935 98.865 98.930 +0.030 308,624 504,846 +15,045
Dec15 130923 98.640 98.680 98.605 98.670 +0.030 290,178 686,879 +360
Mar16 130923 98.355 98.405 98.320 98.390 +0.030 211,454 448,622 +5,358
Jun16 130923 98.080 98.130 98.040 98.115 +0.030 165,169 300,596 +634
Sep16 130923 97.805 97.860 97.765 97.840 +0.030 171,536 280,631 +2,973
Dec16 130923 97.530 97.590 97.495 97.570 +0.030 175,237 319,016 -3,118
Mar17 130923 97.290 97.350 97.255 97.330 +0.030 82,854 237,643 +4,983
Jun17 130923 97.045 97.110 97.015 97.085 +0.030 65,883 162,097 +6,761
Sep17 130923 96.815 96.890 96.795 96.865 +0.030 72,132 126,490 +3,182
Dec17 130923 96.595 96.670 96.570 96.640 +0.030 69,516 131,141 -5,483
Mar18 130923 96.420 96.475 96.385 96.450 +0.030 35,401 96,225 +631
Total Volume and Open Interest 3,196,307 8,793,398 -4,780
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130923 140~04 141~03 139~29 140~22 +0~13 76,124 391,442 +1,146
Mar14 130923 140~12 140~12 140~09 140~12 +0~03      
Total Volume and Open Interest 76,124 391,442 -2,358
30 Day Federal Funds(CBOT)
Sep13 130923 99.918 99.918 99.918 99.918 unch 724 38,580 +282
Oct13 130923 99.905 99.910 99.905 99.910 unch 7 28,349 +0
Nov13 130923 99.895 99.905 99.895 99.900 unch 2,129 23,248 +814
Dec13 130923 99.895 99.900 99.895 99.900 unch 2,394 27,291 -827
Jan14 130923 99.890 99.895 99.890 99.895 unch 203 23,072 +79
Feb14 130923 99.885 99.885 99.885 99.885 unch 607 18,905 -172
Total Volume and Open Interest 14,502 302,955 -17
3-Mth Euro-Yen(CME)
Dec13 130923 99.775 99.775 99.775 99.775 unch      
Mar14 130923 99.760 99.760 99.760 99.760 unch      
Jun14 130923 99.760 99.760 99.760 99.760 unch      
Sep14 130923 99.765 99.765 99.765 99.765 unch      
Dec14 130923 99.760 99.760 99.760 99.760 unch      
Mar15 130923 99.640 99.640 99.640 99.640 unch      
Jun15 130923 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130923 99.360 99.360 99.360 99.360 unch      
Dec15 130923 99.220 99.220 99.220 99.220 unch      
Mar16 130923 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130923 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130923 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130923 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130923 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130923 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130923 99.64 99.64 99.64 99.64 unch      
Jun15 130923 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130923 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 589 +0
Japanese Gov't Bonds(SGX)
Dec13 130923 143.82 143.95 143.75 143.89 +0.07 1,476 15,567 -424
Mar14 130923 143.01 143.01 143.01 143.01 unch      
Jun14 130923 142.44 142.44 142.44 142.44 unch      
Total Volume and Open Interest 1,476 15,567 -424
Euro-Bund(EUREX)
Dec13 130923 138.55 138.80 138.02 138.78 +0.46 876,037 893,820 +13,040
Mar14 130923 138.50 138.50 138.50 138.50 +0.44 7 48 +1
Jun14 130923 138.50 138.50 138.50 138.50 +0.44      
Total Volume and Open Interest 876,044 893,868 +13,041
Euro-Bobl(EUREX)
Dec13 130923 123.69 123.84 123.48 123.81 +0.25 574,112 857,691 -2,257
Mar14 130923 124.13 124.14 124.13 124.14 +0.27 3 11,001 +2
Jun14 130923 124.14 124.14 124.14 124.14 +0.27      
Total Volume and Open Interest 574,115 868,692 -2,255
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130923 99.730 99.730 99.730 99.730 +0.005 5,561 5,288 +3,177
Mar14 130923 99.670 99.680 99.670 99.680 +0.005 0 1,788 +0
Total Volume and Open Interest 5,959 28,300 +3,159
Long Gilt(LIFFE)
Sep13 130923 109~04 109~13 108~25 109~13 +0~11 19 12,666 -560
Dec13 130923 108~06 108~16 107~26 108~15 +0~10 108,465 327,945 -8,741
Total Volume and Open Interest 108,484 340,611 -9,301
3-Mth Short Sterling(LIFFE)
Dec13 130923 99.45 99.46 99.45 99.45 unch 38,035 320,852 -3,786
Mar14 130923 99.40 99.42 99.39 99.41 +0.01 55,178 346,950 -257
Jun14 130923 99.31 99.34 99.30 99.33 +0.02 66,451 341,555 -15,362
Sep14 130923 99.20 99.24 99.18 99.23 +0.03 68,094 287,122 -37,734
Dec14 130923 99.07 99.12 99.05 99.11 +0.04 91,588 328,007 -3,241
Mar15 130923 98.93 98.98 98.90 98.97 +0.04 76,705 230,248 -9,273
Total Volume and Open Interest 617,430 2,730,993 -68,129
3-Mth Euribor(LIFFE)
Dec13 130923 99.725 99.735 99.720 99.730 +0.005 109,083 623,809 +15,777
Mar14 130923 99.675 99.690 99.670 99.680 +0.005 119,805 464,142 +9,742
Jun14 130923 99.620 99.640 99.610 99.630 +0.010 88,229 347,794 +4,363
Total Volume and Open Interest 903,785 3,617,801 +10,479
3-Mth Aus T-Bills(SFE)
Dec13 130923 97.47 97.47 97.45 97.46 -0.01 21,488 174,226 -8,589
Mar14 130923 97.47 97.47 97.43 97.45 -0.01 33,904 191,352 -4,270
Jun14 130923 97.40 97.40 97.36 97.38 -0.01 22,935 137,201 -4,006
Sep14 130923 97.24 97.25 97.20 97.23 -0.01 15,427 90,463 -4,139
Dec14 130923 97.02 97.05 97.00 97.03 -0.01 9,152 79,556 -1,012
Mar15 130923 96.81 96.83 96.77 96.81 unch 9,091 51,730 -4,159
Jun15 130923 96.58 96.62 96.56 96.59 unch 4,015 30,801 +584
Sep15 130923 96.39 96.43 96.36 96.40 unch 3,500 17,542 +265
Dec15 130923 96.22 96.26 96.19 96.22 unch 1,627 2,936 +907
Mar16 130923 96.06 96.09 96.06 96.06 unch 7 1,033 -2
Total Volume and Open Interest 121,221 777,312 -24,409
10-Year Aus T-Bonds(SFE)
Dec13 130923 96.01 96.01 95.94 95.97 -0.03 68,275 445,798 -9,967
Mar14 130923 95.97 95.97 95.97 95.97 -0.03      
Total Volume and Open Interest 68,275 445,798 -9,967
3-Year Aus T-Bonds(SFE)
Dec13 130923 97.02 97.02 96.96 96.99 -0.02 154,608 519,411 -16,375
Mar14 130923 96.99 96.99 96.99 96.99 -0.02      
Total Volume and Open Interest 154,608 519,411 -16,375
Gold(CMX)
Oct13 130923 1326.4 1331.8 1313.6 1327.0 -5.6 5,167 18,841 -704
Dec13 130923 1327.0 1332.0 1313.4 1327.0 -5.5 180,030 222,721 -3,129
Feb14 130923 1327.6 1332.6 1316.4 1327.8 -5.6 1,619 36,601 +423
Apr14 130923 1329.9 1331.5 1320.8 1328.7 -5.6 481 20,095 +105
Jun14 130923 1328.6 1332.3 1323.4 1329.6 -5.7 715 18,803 +205
Aug14 130923 1328.8 1332.1 1328.8 1330.7 -5.7 133 7,968 +12
Oct14 130923 1331.7 1331.7 1331.7 1331.7 -5.7 0 2,914 +0
Dec14 130923 1326.9 1332.9 1326.9 1332.9 -5.7 256 15,318 +100
Feb15 130923 1334.2 1334.2 1334.2 1334.2 -5.7 0 1,812 +0
Apr15 130923 1335.6 1335.6 1335.6 1335.6 -5.8 0 30 +0
Jun15 130923 1329.4 1337.2 1329.3 1337.2 -5.9 20 9,347 +0
Total Volume and Open Interest 188,943 380,978 -2,913
Silver(CMX)
Sep13 130923 2182.5 2187.0 2135.5 2180.5 -7.1 150 185 -28
Dec13 130923 2189.0 2197.0 2130.0 2185.7 -7.0 54,992 77,114 -1,317
Mar14 130923 2185.0 2199.5 2149.0 2190.5 -7.1 1,924 10,431 -243
May14 130923 2188.0 2193.5 2181.5 2193.0 -7.1 360 4,386 +21
Jul14 130923 2196.0 2196.0 2195.4 2195.4 -7.1 155 3,261 +25
Sep14 130923 2201.0 2201.0 2197.8 2197.8 -7.1 144 2,163 +79
Dec14 130923 2195.0 2207.5 2183.0 2201.6 -7.1 158 6,199 +48
Total Volume and Open Interest 58,432 113,181 -1,392
Platinum(NYMEX)
Oct13 130923 1431.6 1436.9 1420.0 1425.9 -6.7 18,152 34,200 -2,978
Jan14 130923 1432.8 1439.7 1423.3 1429.2 -6.5 5,103 27,214 +3,722
Apr14 130923 1431.0 1431.5 1431.0 1431.5 -6.5 9 253 +6
Jul14 130923 1429.0 1433.0 1429.0 1433.0 -6.5 0 7 +0
Total Volume and Open Interest 23,265 61,679 +750
Palladium(NYMEX)
Sep13 130923 716.30 716.30 716.30 716.30 -4.00 0 3 -1
Dec13 130923 720.80 722.85 707.65 717.95 -4.00 5,833 33,347 +97
Mar14 130923 721.00 721.75 713.10 719.30 -4.00 37 1,780 +5
Total Volume and Open Interest 5,926 35,257 +136
Copper(CMX)
Sep13 130923 328.25 330.85 328.25 330.80 -1.95 275 1,194 -179
Dec13 130923 330.90 331.20 326.45 329.85 -2.20 44,655 104,906 -180
Mar14 130923 331.30 332.00 327.45 330.85 -2.00 2,092 26,783 +272
May14 130923 330.65 331.60 330.00 331.60 -1.90 275 3,065 +28
Jul14 130923 332.20 332.50 332.20 332.35 -1.85 24 1,636 +4
Total Volume and Open Interest 47,855 150,213 -319
DJIA Index(CBOT)
Dec13 130923 15420 15444 15310 15326 -77 1,026 4,972 +772
Mar14 130923 15256 15333 15256 15256 -77      
Jun14 130923 15187 15264 15187 15187 -77      
Sep14 130923 15118 15195 15118 15118 -77      
Total Volume and Open Interest 2,534 16,636 +166
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130923 15430 15455 15305 15326 -77 123,610 115,377 +8,034
Mar14 130923 15256 15256 15256 15256 -77 2 80 +2
Jun14 130923 15187 15187 15187 15187 -77 5 7 +4
Total Volume and Open Interest 149,907 149,943 +4,859
S & P 500(CME)
Dec13 130923 1705.50 1707.40 1689.80 1692.70 -9.70 15,022 152,885 +2,707
Mar14 130923 1685.90 1686.40 1684.60 1685.90 -9.70 8 998 +7
Jun14 130923 1679.30 1679.70 1677.90 1679.30 -9.60 1 3 +1
Sep14 130923 1673.30 1673.30 1671.50 1673.30 -9.20      
Total Volume and Open Interest 33,573 268,106 -4,165
S & P 500 E-Mini(Globex)
Dec13 130923 1706.50 1707.50 1689.50 1692.75 -9.75 1,860,579 2,575,036 +108,149
Mar14 130923 1698.75 1700.50 1682.75 1686.00 -9.50 889 4,012 +593
Total Volume and Open Interest 2,281,127 3,386,335 +18,049
NASDAQ 100(CME)
Dec13 130923 3223.50 3238.00 3199.00 3209.00 -7.50 465 3,798 +114
Mar14 130923 3205.00 3209.80 3202.00 3202.00 -7.80      
Jun14 130923 3195.80 3203.50 3195.80 3195.80 -7.70      
Total Volume and Open Interest 876 12,584 -843
NASDAQ 100 E-Mini(Globex)
Dec13 130923 3222.80 3237.00 3198.00 3209.00 -7.50 212,425 367,568 +3,112
Mar14 130923 3209.30 3229.80 3191.30 3202.00 -7.80 13 40 -7
Total Volume and Open Interest 258,672 471,224 -13,618
S & P Midcap 400(CME)
Dec13 130923 1237.00 1238.00 1231.00 1235.60 -6.00 0 190 +0
Mar14 130923 1233.60 1239.60 1233.60 1233.60 -6.00      
Jun14 130923 1231.60 1237.60 1231.60 1231.60 -6.00      
Total Volume and Open Interest 40 2,101 +68
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130923 15.10 15.52 14.90 15.35 +0.35 58,683 179,084 -2,771
Nov13 130923 16.27 16.60 16.03 16.40 +0.25 34,568 74,084 +4,244
Dec13 130923 16.85 17.19 16.67 17.05 +0.25 17,679 52,518 +2,973
Total Volume and Open Interest 134,407 376,334 +4,764
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130923 14735 14815 14600 14670 -85 22,582 59,827 -2,918
Mar14 130923 14750 14835 14750 14750 -85 0 5 +0
Total Volume and Open Interest 22,582 59,832 -2,918
Nikkei 225(SGX)
Dec13 130923 14690 14770 14655 14670 unch 118,119 217,540 +8,274
Mar14 130923 14660 14660 14660 14660 unch 2 117 +1
Jun14 130923 14580 14580 14580 14580 unch 0 2,066 +0
Total Volume and Open Interest 119,531 257,060 +9,466
CAC 40(EURONEXT)
Oct13 130923 4197.5 4213.5 4157.0 4182.5 -21.5 114,580 302,813 +21,797
Nov13 130923 4193.5 4204.5 4149.5 4175.0 -22.0 23 55 +19
Dec13 130923 4182.0 4192.0 4143.5 4164.0 -22.0 851 28,493 +3,849
Total Volume and Open Interest 139,210 458,017 -45,973
Hang Seng Index(HKFE)
Sep13 130923 23420 23509 23289 23356 -203 51,696 108,131 +2,064
Oct13 130923 23400 23495 23280 23345 -201 2,771 15,729 +2,452
Total Volume and Open Interest 55,102 135,357 +4,718
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130923 8683.0 8704.0 8609.0 8632.0 -47.0 57,216 131,735 +11,497
Mar14 130923 8706.5 8712.5 8622.0 8642.5 -47.5 228 1,499 +60
Total Volume and Open Interest 171,058 173,423 -6,467
FT-SE 100(EURONEXT)
Dec13 130923 6545.00 6571.50 6512.00 6523.50 -44.00 100,568 606,955 +17,614
Mar14 130923 6491.50 6491.50 6469.50 6474.50 -43.50 0 3,953 +3,735
Jun14 130923 6416.50 6416.50 6416.50 6416.50 -44.00      
Total Volume and Open Interest 116,499 699,700 -5,837
SPI 200(SFE)
Dec13 130923 5266.0 5280.0 5227.0 5263.0 -6.0 23,728 244,124 -4,958
Mar14 130923 5212.0 5232.0 5212.0 5232.0 -2.0 66 4,376 -158
Jun14 130923 5233.0 5233.0 5233.0 5233.0 -2.0 27 1,439 +4
Total Volume and Open Interest 23,835 251,115 -68,678
FTSE MIB(ISE)
Dec13 130923 17920.00 18020.00 17840.00 17892.00 -8.00 27,286 47,675 +9,144
Mar14 130923 17960.00 17960.00 17899.00 17899.00 -8.00 17 59 +3
Jun14 130923 17593.00 17593.00 17593.00 17593.00 -8.00      
Total Volume and Open Interest 64,432 56,335 +938
KOSPI 200(KFE)
Dec13 130923 264.30 266.55 262.35 264.95 +0.75 138,722 110,497 +57
Mar14 130923 263.70 265.95 262.15 264.55 +0.85 87 872 +24
Jun14 130923 265.30 267.30 265.30 267.30 +1.45 1 240 +0
Total Volume and Open Interest 138,810 111,609 +81
GSCI(CME)
Oct13 130923 633.80 635.00 632.50 632.60 -7.30 185 9,261 +96
Nov13 130923 630.60 630.60 630.60 630.60 -6.80 1 39 +1
Dec13 130923 630.80 632.00 629.60 629.60 -6.40      
Total Volume and Open Interest 186 9,300 +97
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!!!