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 Wed October 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131009 1287.50 1293.00 1281.25 1287.75 -1.00 107,027 285,751 -11,779
Jan14 131009 1285.25 1288.75 1278.00 1284.00 -3.75 51,836 125,130 +7,388
Mar14 131009 1274.25 1275.75 1266.50 1269.00 -6.75 15,200 63,038 +1,225
May14 131009 1252.50 1257.50 1247.50 1250.50 -5.75 5,891 65,927 -132
Jul14 131009 1251.25 1253.50 1244.00 1247.50 -5.00 7,017 36,052 +867
Aug14 131009 1240.00 1241.25 1234.00 1236.50 -4.75 130 1,691 +13
Sep14 131009 1203.00 1204.25 1199.00 1199.75 -4.50 49 523 +8
Nov14 131009 1178.00 1180.00 1173.75 1176.50 -1.75 6,209 37,001 +2,666
Jan15 131009 1181.25 1183.00 1181.25 1181.25 -1.75 0 123 +0
Mar15 131009 1180.75 1182.75 1180.75 1180.75 -2.00 2 22 +2
May15 131009 1182.00 1184.75 1182.00 1182.00 -2.75 2 24 +2
Jul15 131009 1186.00 1188.75 1186.00 1186.00 -2.75 11 61 +8
Aug15 131009 1183.50 1186.25 1183.50 1183.50 -2.75 0 4 +0
Sep15 131009 1170.50 1173.25 1170.50 1170.50 -2.75 0 4 +0
Total Volume and Open Interest 193,398 615,952 +286
Soybean Meal(CBOT)
Oct13 131009 426.00 428.00 423.60 425.20 -3.50 1,202 2,101 -625
Dec13 131009 414.30 414.40 410.20 411.70 -3.20 37,985 153,595 -2,090
Jan14 131009 410.30 411.00 406.10 407.10 -3.90 14,864 42,871 +3,651
Mar14 131009 401.80 403.40 398.20 399.00 -4.40 4,368 29,056 +395
May14 131009 390.40 392.50 388.00 388.90 -3.60 1,351 18,450 +20
Jul14 131009 387.50 389.40 384.00 385.30 -3.50 944 12,233 +56
Aug14 131009 383.70 383.70 380.50 381.20 -3.40 94 2,244 +14
Sep14 131009 375.00 376.10 373.30 373.30 -2.80 23 2,338 +11
Oct14 131009 361.50 361.70 359.10 359.10 -2.60 17 1,344 +5
Dec14 131009 357.60 359.60 356.50 357.20 -1.50 188 3,854 -43
Total Volume and Open Interest 61,036 268,273 +1,394
Soybean Oil(CBOT)
Oct13 131009 40.27 40.60 40.20 40.55 +0.35 614 734 -787
Dec13 131009 40.45 40.85 40.35 40.67 +0.24 48,159 167,169 -2,816
Jan14 131009 40.77 41.14 40.68 40.98 +0.23 20,496 54,060 +2,476
Mar14 131009 41.15 41.49 41.07 41.35 +0.22 8,407 30,767 +2,189
May14 131009 41.52 41.78 41.39 41.65 +0.19 2,533 18,091 +517
Jul14 131009 41.74 42.07 41.72 41.93 +0.19 2,605 17,114 -276
Aug14 131009 41.90 42.18 41.86 42.05 +0.19 64 2,752 +28
Sep14 131009 41.95 42.26 41.89 42.11 +0.20 79 2,717 +34
Oct14 131009 41.71 42.00 41.67 41.87 +0.19 32 1,613 -8
Dec14 131009 41.74 41.99 41.62 41.89 +0.15 329 5,849 -17
Total Volume and Open Interest 83,318 302,931 +1,340
Canola(WCE)
Nov13 131009 483.0 487.5 480.5 482.2 -0.8 11,553 70,819 -1,927
Jan14 131009 491.8 497.0 490.1 491.8 -0.9 3,789 57,636 +1,592
Mar14 131009 497.4 504.2 497.4 498.9 -1.3 1,261 29,423 +103
May14 131009 506.1 509.9 504.8 504.8 -1.5 338 5,481 +77
Jul14 131009 511.1 514.5 509.6 509.6 -1.7 245 3,168 +193
Total Volume and Open Interest 17,366 168,153 +213
Corn(CBOT)
Dec13 131009 441.50 447.00 440.50 443.50 +1.75 148,378 718,736 -2,044
Mar14 131009 454.25 459.50 453.25 456.25 +1.75 57,314 219,459 +3,925
May14 131009 462.00 467.50 461.75 464.75 +2.00 24,711 57,954 -441
Jul14 131009 469.00 474.50 469.00 472.25 +2.25 14,486 71,618 -15
Sep14 131009 475.50 480.00 475.00 478.00 +2.75 3,955 22,692 +1,705
Dec14 131009 483.00 487.50 482.00 485.25 +2.25 7,051 103,515 +655
Mar15 131009 493.50 495.00 492.75 494.50 +1.75 77 3,121 -12
May15 131009 498.50 500.00 497.25 498.75 +1.50 15 277 -10
Jul15 131009 500.25 501.50 499.25 501.50 +2.25 32 1,124 +18
Sep15 131009 498.25 498.25 496.00 498.25 +2.25 0 159 +0
Total Volume and Open Interest 256,394 1,206,717 +3,981
Wheat(CBOT)
Dec13 131009 692.50 694.75 687.00 690.50 -3.00 42,046 238,049 +2,556
Mar14 131009 702.00 704.75 697.25 700.50 -3.00 17,071 59,432 +2,027
May14 131009 707.00 710.00 702.75 705.00 -3.50 5,263 22,000 -563
Jul14 131009 700.00 702.25 694.75 698.25 -2.00 7,241 32,455 +193
Sep14 131009 704.25 706.50 700.25 703.00 -2.25 225 2,365 +9
Dec14 131009 714.50 715.00 709.00 712.25 -2.50 1,084 9,293 +154
Total Volume and Open Interest 72,982 365,445 +4,385
Wheat(KCBT)
Dec13 131009 759.00 762.50 753.25 759.00 -1.50 9,558 92,778 -798
Mar14 131009 757.75 761.00 752.75 758.00 -1.00 2,737 30,939 +493
May14 131009 756.50 760.00 752.50 757.75 -0.50 835 7,505 +306
Jul14 131009 741.50 744.00 735.50 742.50 +0.50 463 16,246 +145
Sep14 131009 750.00 750.00 745.00 749.25 -0.75 38 910 +3
Dec14 131009 756.00 763.25 756.00 761.50 -1.75 133 1,082 +61
Total Volume and Open Interest 13,775 149,555 +214
Wheat(MGE)
Dec13 131009 752.75 756.75 749.00 753.00 -0.25 2,337 29,550 -100
Mar14 131009 762.00 765.25 758.25 762.00 -0.25 1,142 10,868 +281
May14 131009 764.50 768.75 764.25 766.25 unch 139 3,917 +25
Jul14 131009 766.00 769.75 765.25 767.25 +0.25 83 1,796 +21
Sep14 131009 766.50 768.50 765.25 767.75 +0.25 36 2,340 +0
Total Volume and Open Interest 3,783 49,033 +258
Oats(CBOT)
Dec13 131009 316.00 320.00 314.50 318.00 +1.25 248 8,609 +85
Mar14 131009 302.75 307.25 302.25 303.75 +0.75 82 2,362 -31
May14 131009 305.00 305.00 300.00 301.00 +0.50 3 98 +1
Jul14 131009 294.75 294.75 294.50 294.75 +0.25 0 3 +0
Total Volume and Open Interest 333 11,073 +55
Rough Rice(CBOT)
Nov13 131009 14.76 15.14 14.75 15.12 +0.37 523 8,235 +40
Jan14 131009 14.98 15.36 14.98 15.34 +0.36 145 2,791 +103
Mar14 131009 15.52 15.52 15.15 15.52 +0.37 4 54 +2
May14 131009 15.69 15.69 15.32 15.69 +0.36      
Total Volume and Open Interest 672 11,082 +145
Live Cattle(CME)
Oct13 131009 128.200 128.235 127.800 128.000 -0.285 15,048 14,550 -2,971
Dec13 131009 132.325 132.350 131.650 131.950 -0.375 12,863 147,488 +103
Feb14 131009 134.050 134.075 133.400 133.575 -0.475 5,087 67,469 +123
Apr14 131009 134.985 135.100 134.380 134.685 -0.390 4,578 45,222 +949
Jun14 131009 129.700 129.750 129.035 129.400 -0.350 2,151 18,677 +779
Aug14 131009 128.100 128.100 127.500 127.750 -0.150 452 3,817 +279
Total Volume and Open Interest 40,363 298,592 -652
Feeder Cattle(CME)
Oct13 131009 164.850 164.900 163.825 164.550 -0.250 817 5,192 -265
Nov13 131009 166.380 166.485 165.500 166.380 +0.050 1,954 11,220 -217
Jan14 131009 166.580 166.735 165.630 166.380 -0.200 1,572 8,549 +222
Mar14 131009 165.830 166.000 164.880 165.700 -0.180 579 4,809 +158
Apr14 131009 166.000 166.300 165.380 166.130 -0.170 154 1,385 +18
May14 131009 166.080 166.300 165.485 166.200 -0.035 220 2,484 +60
Aug14 131009 167.150 167.235 166.500 167.100 +0.220 70 818 +50
Total Volume and Open Interest 5,370 34,508 +30
Lean Hogs(CME)
Oct13 131009 91.385 91.385 89.430 89.830 -1.400 7,186 18,566 -2,310
Dec13 131009 88.200 88.480 86.385 86.535 -1.665 16,269 150,586 -803
Feb14 131009 90.350 90.500 88.900 89.100 -1.250 5,334 61,443 +439
Apr14 131009 90.550 90.680 89.385 89.700 -0.850 4,007 42,478 -207
May14 131009 93.350 93.350 92.350 93.200 -0.200 83 2,112 -1
Jun14 131009 95.450 95.730 94.635 94.950 -0.630 1,218 23,928 +70
Jul14 131009 93.850 94.100 93.000 93.480 -0.500 556 8,945 +180
Aug14 131009 91.680 91.730 90.900 91.300 -0.300 241 4,831 +152
Total Volume and Open Interest 34,938 313,744 -2,449
Class III Milk(CME)
Oct13 131009 18.12 18.17 18.10 18.14 +0.04 212 3,951 -103
Nov13 131009 17.86 18.10 17.86 18.06 +0.16 355 4,288 +48
Dec13 131009 17.29 17.42 17.24 17.40 +0.16 169 3,253 +40
Jan14 131009 16.84 16.94 16.83 16.93 +0.10 76 1,630 +15
Feb14 131009 16.65 16.70 16.65 16.70 +0.05 24 1,457 +8
Total Volume and Open Interest 937 21,469 +74
Cocoa(ICE)
Dec13 131009 2730 2733 2693 2703 -15 29,919 108,981 +4,482
Mar14 131009 2725 2729 2691 2702 -14 10,329 55,109 -572
May14 131009 2718 2718 2689 2698 -11 2,687 25,877 -58
Jul14 131009 2706 2706 2678 2687 -10 1,781 9,359 +788
Sep14 131009 2696 2696 2667 2676 -12 262 7,439 +105
Dec14 131009 2683 2683 2653 2661 -13 879 6,135 +506
Mar15 131009 2657 2658 2644 2652 -9 162 2,954 +86
Total Volume and Open Interest 46,033 216,787 +5,339
Coffee "C"(ICE)
Dec13 131009 114.75 115.80 114.45 115.25 +0.20 5,977 99,882 +282
Mar14 131009 118.15 118.85 117.70 118.45 +0.25 821 31,627 -19
May14 131009 120.20 121.05 120.15 120.65 +0.25 246 11,685 +44
Jul14 131009 122.45 123.05 122.45 122.80 +0.25 179 7,142 -44
Sep14 131009 124.65 125.25 124.65 124.95 +0.25 58 3,509 +13
Dec14 131009 127.60 128.15 127.50 127.95 +0.30 47 3,896 +14
Total Volume and Open Interest 7,342 159,288 +295
Orange Juice(ICE)
Nov13 131009 129.15 129.90 127.50 128.50 -0.70 768 7,866 -152
Jan14 131009 131.00 131.40 130.00 130.70 -0.25 438 5,315 +246
Mar14 131009 133.00 133.20 131.85 132.90 -0.25 31 1,851 +2
May14 131009 134.45 134.90 134.10 134.80 -0.30 26 426 +22
Jul14 131009 137.15 137.15 137.15 137.15 -0.30 7 42 +7
Sep14 131009 137.15 137.15 137.15 137.15 -0.30      
Total Volume and Open Interest 1,270 15,500 +125
Sugar #11(ICE)
Mar14 131009 18.60 18.62 18.47 18.59 -0.03 52,655 506,757 +6,597
May14 131009 18.50 18.52 18.37 18.47 -0.05 11,531 96,050 +1,464
Jul14 131009 18.40 18.43 18.29 18.37 -0.07 9,403 111,126 -1,977
Oct14 131009 18.67 18.67 18.53 18.61 -0.06 3,555 55,837 +549
Mar15 131009 19.21 19.21 19.08 19.15 -0.06 1,235 21,352 +812
May15 131009 19.10 19.10 19.01 19.03 -0.07 104 4,887 +54
Jul15 131009 18.97 18.97 18.92 18.92 -0.07 23 4,544 +5
Oct15 131009 18.98 18.98 18.97 18.97 -0.07 19 6,263 -4
Total Volume and Open Interest 78,549 811,656 +7,518
London Cocoa(LCE)
Dec13 131009 1761 1764 1747 1753 -1 8,955 68,776 +323
Mar14 131009 1741 1744 1731 1738 +3 6,481 86,653 +708
May14 131009 1730 1734 1721 1727 +4 3,190 31,548 +1,255
Jul14 131009 1717 1721 1706 1713 +3 2,675 15,658 -123
Sep14 131009 1706 1708 1695 1703 +6 5,905 9,544 +722
Dec14 131009 1686 1692 1685 1687 +5 475 8,957 +397
Mar15 131009 1685 1688 1676 1683 +6 200 8,453 +46
Total Volume and Open Interest 27,881 229,789 +3,328
London Sugar(LCE)
Dec13 131009 496.90 499.30 496.10 497.20 -0.20 2,603 26,841 -438
Mar14 131009 495.10 495.70 493.50 494.00 -1.30 1,391 19,608 +313
May14 131009 497.90 498.70 496.50 497.10 -1.50 317 9,267 +305
Aug14 131009 499.10 500.40 498.30 498.80 -1.60 142 4,922 -28
Oct14 131009 502.80 502.80 501.40 501.40 -2.00 9 3,243 +7
Total Volume and Open Interest 4,462 64,747 +162
Cotton(ICE)
Oct13 131009 81.95 81.95 81.95 81.95 -0.24 0 1 +0
Dec13 131009 83.65 83.90 83.10 83.20 -0.49 29,010 130,926 -2,932
Mar14 131009 84.15 84.47 83.86 83.98 -0.17 7,499 61,863 +703
May14 131009 84.30 84.30 84.00 84.17 +0.09 1,049 7,388 +18
Jul14 131009 83.85 84.20 83.85 84.04 +0.19 428 6,451 +33
Oct14 131009 80.04 80.04 80.04 80.04 +0.19      
Total Volume and Open Interest 38,156 209,988 -2,155
Lumber(CME)
Nov13 131009 335.7 343.3 334.4 338.9 +4.4 367 2,736 -41
Jan14 131009 347.1 352.6 344.4 349.3 +2.9 130 1,789 +0
Mar14 131009 352.0 356.0 352.0 352.0 +1.2 18 244 +0
May14 131009 357.0 360.0 357.0 357.0 +3.0 1 12 +1
Total Volume and Open Interest 516 4,784 -40
Crude Oil(NYM)
Nov13 131009 103.49 103.75 101.18 101.61 -1.88 269,025 265,745 -18,637
Dec13 131009 103.29 103.54 101.02 101.43 -1.88 167,860 305,177 +2,515
Jan14 131009 102.84 103.01 100.57 100.97 -1.83 75,141 120,197 +5,876
Feb14 131009 102.19 102.19 99.93 100.32 -1.72 45,164 61,947 -1,569
Mar14 131009 101.30 101.32 99.23 99.61 -1.60 46,241 94,321 -544
Apr14 131009 100.36 100.36 98.38 98.81 -1.49 10,329 46,728 +5
May14 131009 99.46 99.47 97.50 98.02 -1.38 6,694 41,281 +31
Jun14 131009 98.55 98.60 96.71 97.27 -1.26 27,143 113,693 -1,396
Jul14 131009 97.64 97.64 96.02 96.49 -1.15 2,133 41,542 -249
Aug14 131009 96.85 96.85 95.25 95.78 -1.07 869 38,914 +159
Sep14 131009 96.10 96.10 94.73 95.13 -1.02 3,079 50,938 -368
Oct14 131009 95.29 95.29 94.00 94.47 -0.98 433 33,972 -64
Nov14 131009 93.87 93.87 93.87 93.87 -0.95 432 28,623 -24
Dec14 131009 94.23 94.44 92.80 93.32 -0.92 22,794 246,304 -232
Jan15 131009 92.65 92.65 92.65 92.65 -0.89 300 29,173 -23
Feb15 131009 92.01 92.01 92.01 92.01 -0.84 181 16,525 +18
Total Volume and Open Interest 687,107 1,876,961 -13,780
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131009 103.500 103.750 101.175 101.600 -1.900 8,668 1,747 -436
Dec13 131009 103.250 103.450 101.025 101.425 -1.875 295 760 +10
Jan14 131009 102.650 102.650 100.800 100.975 -1.825 52 509 +12
Feb14 131009 101.875 101.875 100.125 100.325 -1.725 60 271 +25
Mar14 131009 99.600 99.600 99.600 99.600 -1.600 12 13 +4
Apr14 131009 98.800 98.800 98.800 98.800 -1.500 0 3 +0
May14 131009 98.025 98.025 98.025 98.025 -1.375 0 2 +0
Jun14 131009 97.750 97.750 97.275 97.275 -1.250 0 35 +0
Jul14 131009 96.500 96.500 96.500 96.500 -1.150      
Total Volume and Open Interest 9,087 3,456 -385
Heating Oil(NYM)
Nov13 131009 303.32 303.80 298.73 301.74 -1.51 59,905 78,682 -2,318
Dec13 131009 303.31 303.31 298.39 301.25 -1.62 28,255 49,431 +1,982
Jan14 131009 302.84 302.84 298.49 300.82 -1.67 16,218 39,964 +1,781
Feb14 131009 301.81 302.12 297.37 300.31 -1.70 9,807 28,124 +530
Mar14 131009 300.75 301.16 296.67 299.46 -1.67 5,952 14,203 +1,537
Apr14 131009 299.47 299.47 295.37 298.13 -1.60 1,678 13,303 -132
May14 131009 295.85 297.07 294.60 296.65 -1.48 648 4,386 -17
Jun14 131009 296.16 296.16 292.34 295.10 -1.38 3,445 20,614 +590
Jul14 131009 293.50 294.15 291.90 293.98 -1.32 156 2,626 +24
Aug14 131009 292.02 293.20 290.80 293.03 -1.33 96 1,728 +14
Sep14 131009 291.47 292.37 289.47 292.16 -1.31 143 1,205 -5
Oct14 131009 291.29 291.53 291.29 291.53 -1.35 92 1,115 -10
Nov14 131009 289.71 291.13 289.71 291.13 -1.39 97 1,159 +44
Dec14 131009 291.90 291.90 288.04 290.66 -1.38 755 14,333 -94
Total Volume and Open Interest 127,308 273,070 +3,961
Gasoline(NYMEX)
Nov13 131009 263.65 265.35 259.50 262.30 -0.76 65,067 90,339 -8,340
Dec13 131009 262.88 264.06 258.45 260.82 -1.35 42,188 59,618 +1,430
Jan14 131009 262.90 263.61 258.23 260.34 -1.63 19,011 27,890 +324
Feb14 131009 263.39 263.81 259.07 261.04 -1.82 7,997 13,841 +582
Mar14 131009 264.79 265.32 260.41 262.51 -1.83 6,065 14,238 +971
Apr14 131009 280.42 280.42 276.50 277.73 -1.90 2,156 9,697 +508
May14 131009 279.34 279.34 275.38 277.30 -1.90 1,443 4,523 +84
Jun14 131009 276.91 277.65 273.44 275.22 -1.89 661 4,045 +50
Jul14 131009 273.41 273.41 272.55 272.55 -1.88 95 2,037 +19
Aug14 131009 269.48 269.48 269.48 269.48 -2.02 33 748 +1
Total Volume and Open Interest 145,066 231,976 -4,261
e-miNY RBOB Gasoline(NYM)
Nov13 131009 262.30 262.30 262.30 262.30 -0.80 0 1 +0
Dec13 131009 260.80 260.82 260.80 260.80 -1.40      
Jan14 131009 260.30 260.34 260.30 260.30 -1.70      
Feb14 131009 261.00 261.04 261.00 261.00 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131009 3.724 3.734 3.673 3.679 -0.037 191,176 241,535 -26,146
Dec13 131009 3.877 3.887 3.835 3.839 -0.030 69,477 110,461 +1,378
Jan14 131009 3.976 3.986 3.939 3.943 -0.026 100,241 208,171 +6,858
Feb14 131009 3.981 3.989 3.944 3.947 -0.026 15,540 51,212 -1,121
Mar14 131009 3.951 3.963 3.921 3.924 -0.023 21,788 119,323 +3,527
Apr14 131009 3.895 3.904 3.867 3.871 -0.022 19,794 131,054 +1,189
May14 131009 3.900 3.907 3.889 3.889 -0.021 3,349 40,039 +623
Jun14 131009 3.940 3.940 3.918 3.920 -0.020 1,369 25,737 -34
Jul14 131009 3.964 3.969 3.945 3.952 -0.019 1,540 23,003 +45
Aug14 131009 3.973 3.978 3.962 3.964 -0.019 595 21,349 +315
Sep14 131009 3.969 3.971 3.958 3.958 -0.020 702 23,258 +120
Oct14 131009 3.997 4.004 3.973 3.976 -0.019 4,341 87,137 +783
Nov14 131009 4.062 4.062 4.038 4.043 -0.017 1,946 26,086 +430
Dec14 131009 4.216 4.216 4.195 4.195 -0.016 1,843 43,185 -427
Jan15 131009 4.287 4.295 4.274 4.281 -0.016 2,422 46,528 -174
Feb15 131009 4.275 4.275 4.258 4.258 -0.015 88 6,009 +8
Total Volume and Open Interest 436,988 1,267,972 -12,440
Brent Crude Oil(ICE)
Nov13 131009 110.16 110.25 108.12 109.06 -1.10 227,730 175,052 -12,999
Dec13 131009 109.35 109.47 107.39 108.27 -1.14 208,652 328,746 +9,326
Jan14 131009 108.74 108.74 106.74 107.61 -1.10 71,466 167,114 +11,582
Feb14 131009 108.07 108.07 106.10 106.97 -1.06 27,759 63,433 +2,291
Mar14 131009 107.44 107.44 105.51 106.38 -1.01 23,944 71,276 +705
Apr14 131009 106.87 106.87 104.96 105.85 -0.96 10,850 58,232 +1,328
May14 131009 106.30 106.30 104.43 105.32 -0.90 6,194 30,281 +13
Jun14 131009 105.68 105.73 103.90 104.80 -0.85 27,853 124,011 -195
Jul14 131009 104.93 105.18 103.64 104.36 -0.80 2,251 24,474 +15
Aug14 131009 104.01 104.01 103.88 103.88 -0.76 1,837 31,311 +25
Sep14 131009 103.32 103.32 103.32 103.32 -0.73 3,153 37,365 +585
Oct14 131009 102.81 102.81 102.81 102.81 -0.70 714 25,861 +47
Nov14 131009 102.34 102.34 102.34 102.34 -0.66 794 18,118 +301
Dec14 131009 102.44 102.67 101.04 101.84 -0.65 27,191 146,195 +724
Total Volume and Open Interest 652,325 1,562,832 +15,274
Gas Oil(ICE)
Oct13 131009 932.75 936.50 921.00 925.25 -10.25 53,210 52,343 -20,281
Nov13 131009 935.50 936.25 920.25 924.75 -10.50 106,021 153,791 +2,569
Dec13 131009 930.25 932.25 916.75 921.25 -11.00 67,161 116,812 +5,952
Jan14 131009 926.50 929.00 913.50 918.25 -11.25 17,969 40,050 +873
Feb14 131009 923.00 925.00 910.00 914.75 -11.00 11,236 31,479 +118
Mar14 131009 919.25 920.75 906.25 910.75 -10.75 8,091 39,557 +623
Apr14 131009 914.25 915.75 902.00 906.25 -10.50 4,355 20,359 +676
May14 131009 909.75 911.00 897.75 901.75 -10.25 2,400 13,806 +376
Jun14 131009 905.75 907.00 893.75 897.75 -10.25 10,085 37,367 -1,348
Jul14 131009 904.50 904.50 892.75 895.75 -10.25 786 12,634 -36
Total Volume and Open Interest 291,465 589,818 -10,177
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131009 1.692 1.724 1.679 1.723 +0.033 238 1,309 -57
Dec13 131009 1.610 1.640 1.610 1.640 +0.025 554 1,727 -60
Jan14 131009 1.621 1.621 1.614 1.621 +0.021 22 999 -15
Feb14 131009 1.624 1.624 1.624 1.624 +0.021 1 406 -1
Mar14 131009 1.635 1.635 1.635 1.635 +0.021 0 328 +0
Apr14 131009 1.656 1.656 1.656 1.656 +0.021 0 205 +0
May14 131009 1.674 1.674 1.674 1.674 +0.021 0 123 +0
Total Volume and Open Interest 815 5,098 -133
WTI Crude Oil(ICE)
Nov13 131009 103.62 103.75 101.18 101.61 -1.88 44,144 58,146 -3,373
Dec13 131009 103.25 103.54 101.05 101.43 -1.88 37,695 125,106 -2,429
Jan14 131009 102.97 102.97 100.63 100.97 -1.83 16,857 36,119 -29
Feb14 131009 101.80 102.11 99.98 100.32 -1.72 6,611 18,892 +452
Mar14 131009 101.32 101.32 99.30 99.61 -1.60 6,821 33,673 -236
Apr14 131009 100.36 100.36 98.44 98.81 -1.49 2,532 14,451 +168
May14 131009 99.44 99.44 97.83 98.02 -1.38 945 6,361 -13
Jun14 131009 98.57 98.57 96.79 97.27 -1.26 5,475 47,909 +333
Jul14 131009 97.64 97.64 96.49 96.49 -1.15 184 6,020 -3
Aug14 131009 96.85 96.85 95.78 95.78 -1.07 209 5,370 -64
Sep14 131009 95.13 95.13 95.13 95.13 -1.02 460 18,661 +137
Oct14 131009 94.47 94.47 94.47 94.47 -0.98 89 6,033 +11
Nov14 131009 93.87 93.87 93.87 93.87 -0.95 74 10,674 +0
Dec14 131009 94.07 94.16 92.85 93.32 -0.92 8,372 102,089 -127
Jan15 131009 92.65 92.65 92.65 92.65 -0.89 0 7,508 +0
Feb15 131009 92.01 92.01 92.01 92.01 -0.84 0 1,985 +0
Total Volume and Open Interest 132,584 604,247 -4,005
US Dollar Index(ICE)
Dec13 131009 79.970 80.865 79.950 80.465 +0.332 13,137 57,424 +2,955
Mar14 131009 80.355 80.990 80.355 80.670 +0.327 5 697 +2
Jun14 131009 80.865 80.865 80.865 80.865 +0.322 0 1 +0
Total Volume and Open Interest 13,142 58,122 +2,957
Australian Dollar(CME)
Dec13 131009 93.76 94.23 93.71 94.06 +0.22 52,548 120,566 +3,025
Mar14 131009 93.27 93.65 93.27 93.51 +0.22 23 476 +3
Jun14 131009 92.97 92.97 92.75 92.97 +0.22 0 1 +0
Total Volume and Open Interest 52,571 121,049 +3,028
British Pound(CME)
Dec13 131009 160.73 161.14 159.09 159.48 -1.25 77,834 183,107 +6,256
Mar14 131009 160.88 160.88 159.03 159.39 -1.25 50 849 +30
Jun14 131009 159.30 160.54 159.30 159.30 -1.24 0 315 +0
Total Volume and Open Interest 77,884 184,341 +6,286
Canadian Dollar(CME)
Dec13 131009 96.28 96.42 95.92 96.05 -0.18 37,625 115,011 -3,952
Mar14 131009 96.07 96.09 95.72 95.84 -0.18 167 1,907 +13
Jun14 131009 95.74 95.81 95.55 95.63 -0.18 0 385 +0
Sep14 131009 95.41 95.59 95.41 95.41 -0.18 0 460 +0
Total Volume and Open Interest 37,792 117,845 -3,939
Japanese Yen(CME)
Dec13 131009 103.27 103.33 102.45 102.75 -0.41 104,030 169,489 +1,057
Mar14 131009 103.08 103.26 102.66 102.84 -0.42 121 996 +31
Jun14 131009 103.05 103.36 102.70 102.94 -0.42 0 47 +0
Total Volume and Open Interest 104,151 170,541 +1,088
Swiss Franc(CME)
Dec13 131009 110.70 111.00 109.63 109.92 -0.71 22,287 49,036 +1,664
Mar14 131009 110.24 110.76 110.05 110.05 -0.71 23 66 -8
Jun14 131009 110.20 110.92 110.20 110.20 -0.72 0 1 +0
Total Volume and Open Interest 22,310 49,105 +1,656
EuroFX(CME)
Dec13 131009 135.77 136.09 134.88 135.25 -0.44 110,524 263,284 +1,780
Mar14 131009 135.83 136.09 134.96 135.29 -0.44 181 975 +58
Jun14 131009 135.20 135.78 135.20 135.33 -0.45 0 43 +0
Total Volume and Open Interest 110,705 264,325 +1,838
Mexican Peso(CME)
Oct13 131009 758.00 758.25 758.00 758.00 -0.25      
Nov13 131009 755.75 755.75 755.75 755.75 unch 0 20 +0
Total Volume and Open Interest 21,563 109,148 -51
Brazilian Real(CME)
Nov13 131009 450.25 451.85 449.35 450.90 +0.55 0 10,603 +0
Dec13 131009 448.05 448.80 446.45 448.00 +0.70 32 2,294 -1
Jan14 131009 445.00 445.00 444.25 445.00 +0.75      
Feb14 131009 442.00 442.00 441.20 442.00 +0.80      
Total Volume and Open Interest 32 19,492 -1
30-Year T-Bonds(CBOT)
Dec13 131009 133~150 133~250 132~250 133~040 -0~090 158,062 638,929 -1,260
Mar14 131009 131~220 131~300 131~130 131~210 -0~090 363 174 +11
Jun14 131009 131~210 131~300 131~210 131~210 -0~090      
Total Volume and Open Interest 158,425 639,103 -1,249
10-Year T-Notes(CBOT)
Dec13 131009 126~085 126~160 126~015 126~085 unch 615,195 1,946,897 -1,457
Mar14 131009 125~010 125~010 124~285 124~310 +0~010 33 190 +18
Jun14 131009 124~310 124~310 124~300 124~310 +0~010      
Total Volume and Open Interest 615,228 1,947,087 -1,439
5-Year T-Notes(CBOT)
Dec13 131009 120~270 121~020 120~246 120~300 +0~022 290,008 1,676,271 -4,944
Mar14 131009 120~000 120~020 119~316 120~020 +0~022 0 1 +0
Jun14 131009 120~020 120~020 119~316 120~020 +0~022      
Total Volume and Open Interest 290,008 1,676,272 -4,944
2 Year T-Notes(CBOT)
Dec13 131009 110~002 110~026 110~002 110~024 +0~020 156,408 927,423 +17,901
Mar14 131009 109~256 109~272 109~250 109~272 +0~022 470 469 +469
Jun14 131009 109~214 109~214 109~192 109~214 +0~022      
Total Volume and Open Interest 156,878 927,892 +18,370
Eurodollars(CME)
Dec13 131009 99.675 99.690 99.660 99.685 +0.010 149,877 888,967 +28,343
Mar14 131009 99.630 99.650 99.625 99.645 +0.010 95,653 807,450 -591
Jun14 131009 99.585 99.610 99.585 99.605 +0.010 96,503 723,914 -1,419
Sep14 131009 99.535 99.555 99.530 99.550 +0.010 104,550 591,596 +359
Dec14 131009 99.455 99.480 99.455 99.470 +0.005 146,036 903,908 +4,034
Mar15 131009 99.350 99.380 99.345 99.360 +0.005 109,502 586,554 -6,080
Jun15 131009 99.205 99.240 99.195 99.220 +0.010 133,370 828,642 -23,634
Sep15 131009 99.015 99.065 99.010 99.040 +0.020 118,297 769,540 +445
Dec15 131009 98.775 98.830 98.770 98.805 +0.025 139,500 811,310 +6,020
Mar16 131009 98.515 98.580 98.510 98.550 +0.025 95,821 457,999 +14,303
Jun16 131009 98.260 98.320 98.245 98.290 +0.025 72,446 293,360 +5,546
Sep16 131009 97.995 98.060 97.975 98.020 +0.020 76,254 300,453 +6,846
Dec16 131009 97.740 97.800 97.715 97.755 +0.010 60,158 307,286 +9,265
Mar17 131009 97.515 97.575 97.480 97.525 +0.010 27,346 241,316 +1,157
Jun17 131009 97.285 97.335 97.250 97.285 +0.005 16,819 167,839 +268
Sep17 131009 97.070 97.120 97.035 97.065 unch 20,925 129,361 +861
Dec17 131009 96.870 96.910 96.820 96.850 -0.005 13,343 134,004 +867
Mar18 131009 96.670 96.720 96.630 96.660 -0.010 8,595 94,863 -485
Total Volume and Open Interest 1,515,965 9,307,812 +51,771
Ultra T-Bond(CBOT)
Dec13 131009 142~10 142~20 141~02 141~17 -0~20 33,515 405,854 -2,006
Mar14 131009 140~05 140~25 140~05 140~05 -0~20      
Jun14 131009 140~05 140~25 140~05 140~05 -0~20      
Total Volume and Open Interest 33,515 405,854 -2,006
30 Day Federal Funds(CBOT)
Oct13 131009 99.893 99.893 99.887 99.893 unch 4,035 30,698 +996
Nov13 131009 99.890 99.890 99.885 99.885 unch 5,093 35,925 +784
Dec13 131009 99.895 99.895 99.890 99.890 unch 1,413 26,295 -356
Jan14 131009 99.890 99.895 99.885 99.890 unch 1,247 28,418 +148
Feb14 131009 99.885 99.885 99.885 99.885 unch 37 18,903 -14
Mar14 131009 99.880 99.880 99.875 99.880 unch 427 19,919 -217
Total Volume and Open Interest 19,871 300,401 +2,422
3-Mth Euro-Yen(CME)
Dec13 131009 99.775 99.775 99.775 99.775 unch      
Mar14 131009 99.760 99.760 99.760 99.760 unch      
Jun14 131009 99.760 99.760 99.760 99.760 unch      
Sep14 131009 99.765 99.765 99.765 99.765 unch      
Dec14 131009 99.760 99.760 99.760 99.760 unch      
Mar15 131009 99.640 99.640 99.640 99.640 unch      
Jun15 131009 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131009 99.360 99.360 99.360 99.360 unch      
Dec15 131009 99.220 99.220 99.220 99.220 unch      
Mar16 131009 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131009 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131009 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131009 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131009 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131009 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131009 99.64 99.64 99.64 99.64 unch      
Jun15 131009 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131009 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131009 144.35 144.45 144.32 144.41 +0.05 1,163 20,799 +491
Mar14 131009 143.53 143.53 143.53 143.53 +0.05      
Jun14 131009 142.96 142.96 142.96 142.96 +0.05      
Total Volume and Open Interest 1,163 20,799 +491
Euro-Bund(EUREX)
Dec13 131009 140.26 140.62 140.11 140.24 +0.02 400,325 897,399 -1,518
Mar14 131009 140.21 140.51 140.13 140.13 +0.05 130 871 +127
Jun14 131009 139.84 139.84 139.84 139.84 +0.02      
Total Volume and Open Interest 400,455 898,270 -1,391
Euro-Bobl(EUREX)
Dec13 131009 124.28 124.46 124.24 124.29 +0.04 342,035 884,897 +10,593
Mar14 131009 124.68 124.68 124.68 124.68 +0.06 622 15,850 +405
Jun14 131009 124.68 124.68 124.68 124.68 +0.06      
Total Volume and Open Interest 342,657 900,747 +10,998
3-Mth Euribor(EUREX)
Dec13 131009 99.720 99.720 99.705 99.705 -0.010 9 7,068 -17
Mar14 131009 99.655 99.655 99.645 99.645 -0.010 9 6,021 -191
Jun14 131009 99.590 99.590 99.590 99.590 -0.015 0 743 +0
Total Volume and Open Interest 81 34,048 -208
Long Gilt(LIFFE)
Dec13 131009 110~16 111~00 110~15 110~21 +0~06 124,021 336,089 +4,758
Mar14 131009 109~27 109~27 109~27 109~27 +0~06      
Total Volume and Open Interest 124,021 336,089 +4,758
3-Mth Short Sterling(LIFFE)
Dec13 131009 99.43 99.43 99.42 99.43 unch 80,677 310,902 -12
Mar14 131009 99.38 99.39 99.37 99.39 unch 65,631 343,468 -3,158
Jun14 131009 99.32 99.34 99.32 99.33 unch 86,570 343,520 -5,630
Sep14 131009 99.25 99.27 99.24 99.25 0.00 73,480 283,114 -2,008
Dec14 131009 99.16 99.19 99.15 99.15 -0.01 96,699 287,906 -3,068
Mar15 131009 99.05 99.09 99.04 99.05 +0.01 55,419 219,983 -7,053
Total Volume and Open Interest 711,843 2,685,043 -22,430
3-Mth Euribor(LIFFE)
Dec13 131009 99.700 99.720 99.695 99.700 -0.015 187,042 608,569 +2,320
Mar14 131009 99.640 99.660 99.635 99.640 -0.015 132,791 454,103 -2,703
Jun14 131009 99.585 99.610 99.580 99.585 -0.020 94,662 353,804 +2,628
Total Volume and Open Interest 977,913 3,687,174 +10,324
3-Mth Aus T-Bills(SFE)
Dec13 131009 97.43 97.44 97.41 97.43 -0.01 25,997 180,779 +19,265
Mar14 131009 97.43 97.44 97.41 97.43 -0.01 23,831 206,645 +5,098
Jun14 131009 97.36 97.38 97.33 97.35 -0.02 14,504 142,452 +6,058
Sep14 131009 97.22 97.23 97.16 97.19 -0.04 10,975 101,304 +7,751
Dec14 131009 97.01 97.03 96.95 96.99 -0.03 7,947 89,430 +2,954
Mar15 131009 96.78 96.79 96.72 96.76 -0.03 3,636 56,589 +780
Jun15 131009 96.57 96.57 96.51 96.53 -0.04 1,251 34,627 +621
Sep15 131009 96.37 96.38 96.31 96.33 -0.05 556 19,703 +798
Dec15 131009 96.19 96.21 96.13 96.14 -0.06 71 2,629 -50
Mar16 131009 96.06 96.06 95.99 95.99 -0.07 0 984 +0
Total Volume and Open Interest 88,768 835,536 +43,275
10-Year Aus T-Bonds(SFE)
Dec13 131009 95.96 96.00 95.94 95.96 -0.01 53,145 479,002 +19,157
Mar14 131009 95.96 95.96 95.96 95.96 -0.01      
Total Volume and Open Interest 53,145 479,002 +19,157
3-Year Aus T-Bonds(SFE)
Dec13 131009 96.94 96.98 96.91 96.93 -0.02 117,679 517,000 +38,154
Mar14 131009 96.93 96.93 96.93 96.93 -0.02      
Total Volume and Open Interest 117,679 517,000 +38,154
Gold(CMX)
Oct13 131009 1317.6 1319.0 1295.3 1306.9 -17.3 84 392 -66
Dec13 131009 1319.6 1323.3 1294.6 1307.2 -17.4 95,950 222,940 +1,545
Feb14 131009 1319.1 1322.4 1295.8 1307.9 -17.5 1,349 39,098 +55
Apr14 131009 1323.3 1323.3 1297.6 1308.8 -17.5 1,154 21,473 +282
Jun14 131009 1324.3 1324.3 1299.8 1309.7 -17.6 442 18,785 +160
Aug14 131009 1305.2 1310.6 1305.2 1310.6 -17.6 22 7,345 -10
Oct14 131009 1311.6 1311.6 1311.6 1311.6 -17.6 50 3,988 -5
Dec14 131009 1323.4 1323.4 1304.6 1312.7 -17.6 545 16,316 -499
Feb15 131009 1314.0 1314.0 1314.0 1314.0 -17.7 0 1,821 +0
Apr15 131009 1315.5 1315.5 1315.5 1315.5 -17.7 0 870 +0
Jun15 131009 1317.2 1317.2 1317.2 1317.2 -17.7 10 9,552 +10
Aug15 131009 1319.0 1319.0 1319.0 1319.0 -17.8      
Total Volume and Open Interest 99,732 371,174 +1,460
Silver(CMX)
Dec13 131009 2231.5 2241.0 2175.0 2189.1 -55.2 31,839 76,430 -441
Mar14 131009 2234.5 2240.5 2186.0 2194.0 -55.3 1,471 11,111 +444
May14 131009 2205.0 2206.5 2191.5 2196.8 -55.3 355 5,375 -19
Jul14 131009 2236.5 2236.5 2197.5 2199.4 -55.3 36 3,560 +17
Sep14 131009 2201.9 2201.9 2201.9 2201.9 -55.4 180 2,437 +99
Dec14 131009 2209.0 2215.0 2201.0 2205.9 -55.5 276 6,745 +128
Mar15 131009 2209.8 2209.8 2209.8 2209.8 -55.6 0 249 +0
Total Volume and Open Interest 34,214 115,271 +229
Platinum(NYMEX)
Oct13 131009 1381.8 1381.8 1379.3 1379.5 -20.7 59 157 -17
Jan14 131009 1403.7 1405.8 1377.7 1383.0 -20.7 7,209 58,945 +554
Apr14 131009 1398.0 1398.0 1385.0 1385.4 -20.7 682 1,544 +658
Jul14 131009 1387.7 1387.7 1387.7 1387.7 -20.7 1 154 +0
Total Volume and Open Interest 7,954 60,920 +1,195
Palladium(NYMEX)
Dec13 131009 712.90 713.80 700.20 704.10 -10.80 3,115 33,532 -78
Mar14 131009 710.75 710.90 704.55 705.85 -10.80 107 2,349 +16
Jun14 131009 56.99 57.54 51.44 51.44 -10.80 10 157 +2
Total Volume and Open Interest 3,232 36,039 -60
Copper(CMX)
Dec13 131009 328.95 329.85 322.00 323.10 -6.15 36,985 100,275 -1,470
Mar14 131009 330.20 330.80 323.35 324.40 -6.10 1,995 28,202 +272
May14 131009 329.15 329.15 324.65 325.35 -6.10 258 3,762 -12
Jul14 131009 330.20 330.20 326.30 326.30 -6.05 27 2,244 -7
Sep14 131009 327.60 327.65 327.15 327.15 -6.05 0 1,258 +0
Total Volume and Open Interest 40,193 146,607 -1,180
DJIA Index(CBOT)
Dec13 131009 14740 14770 14660 14728 +14 64 8,750 -88
Mar14 131009 14662 14662 14648 14662 +14 0 300 +0
Jun14 131009 14593 14593 14579 14593 +14      
Sep14 131009 14524 14524 14510 14524 +14      
Total Volume and Open Interest 64 9,050 -88
E-mini DJIA Index(CBOT)
Dec13 131009 14686 14782 14648 14728 +14 142,566 103,108 -1,405
Mar14 131009 14671 14705 14588 14662 +14 386 170 +44
Jun14 131009 14580 14593 14580 14593 +14 0 7 +0
Sep14 131009 14524 14524 14524 14524 +14 0 2 +0
Total Volume and Open Interest 142,952 103,287 -1,361
S & P 500(CME)
Dec13 131009 1650.70 1658.10 1640.50 1648.80 -1.60 6,335 151,284 +766
Mar14 131009 1642.10 1649.70 1636.70 1642.10 -1.60 580 1,717 +450
Jun14 131009 1635.30 1642.90 1629.90 1635.30 -1.60 0 9 +0
Sep14 131009 1628.70 1636.30 1623.30 1628.70 -1.60 2 0 +0
Total Volume and Open Interest 6,917 153,010 +1,216
S & P 500 E-Mini(Globex)
Dec13 131009 1648.00 1658.25 1640.00 1648.75 -1.75 1,599,803 2,692,235 +17,768
Mar14 131009 1642.75 1651.25 1633.50 1642.00 -1.75 6,251 6,587 +776
Total Volume and Open Interest 1,606,065 2,700,131 +18,545
NASDAQ 100(CME)
Dec13 131009 3159.50 3163.80 3111.00 3132.50 -18.30 231 6,763 +28
Mar14 131009 3115.00 3138.00 3115.00 3126.00 -18.30 4 2 +2
Jun14 131009 3119.80 3138.00 3119.80 3119.80 -18.20      
Total Volume and Open Interest 235 6,765 +30
NASDAQ 100 E-Mini(Globex)
Dec13 131009 3146.30 3164.00 3110.80 3132.50 -18.30 239,190 390,982 -2,558
Mar14 131009 3154.30 3155.50 3105.00 3126.00 -18.30 9 148 +3
Total Volume and Open Interest 239,211 391,219 -2,543
S & P Midcap 400(CME)
Dec13 131009 1219.00 1225.00 1213.00 1219.00 -4.90 1 426 -1
Mar14 131009 1217.00 1221.90 1217.00 1217.00 -4.90      
Jun14 131009 1215.00 1219.90 1215.00 1215.00 -4.90      
Total Volume and Open Interest 1 426 -1
Volatility Index(CBOE)
Oct13 131009 19.10 20.26 18.20 18.85 -0.55 71,467 106,153 -12,351
Nov13 131009 19.00 19.42 18.15 18.70 -0.40 74,029 108,675 +5,275
Dec13 131009 18.85 19.25 18.30 18.85 -0.10 29,477 57,523 +2,393
Jan14 131009 19.40 19.75 18.95 19.40 -0.15 14,725 30,814 -382
Total Volume and Open Interest 208,374 362,918 -3,722
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131009 13790 14195 13790 14135 +330 16,921 61,598 +123
Mar14 131009 14175 14240 14175 14240 +335 2 8 +0
Total Volume and Open Interest 16,923 61,606 +123
Nikkei 225(SGX)
Dec13 131009 13925 14070 13765 14055 +135 101,516 246,347 +4,860
Mar14 131009 13885 14040 13885 14040 +130 11 312 +1
Jun14 131009 13830 13960 13830 13960 +135 1 2,065 +0
Total Volume and Open Interest 102,669 289,282 +5,163
CAC 40(EURONEXT)
Oct13 131009 4134.0 4164.0 4113.5 4127.0 -7.0 101,016 339,559 +5,870
Nov13 131009 4128.0 4155.0 4108.0 4119.5 -7.0 618 8,431 +124
Dec13 131009 4115.5 4142.0 4098.0 4108.5 -7.0 508 28,255 -58
Total Volume and Open Interest 102,142 376,250 +5,936
Hang Seng Index(HKFE)
Oct13 131009 22983 23060 22948 23027 -136 48,302 110,894 -3,651
Nov13 131009 22999 23061 22959 23030 -137 709 1,562 +242
Dec13 131009 23000 23070 22973 23040 -139 321 11,336 -2
Total Volume and Open Interest 49,420 125,544 -3,398
DAX(EUREX)
Dec13 131009 8558.0 8594.0 8498.0 8507.5 -63.0 92,465 145,421 +197
Mar14 131009 8570.5 8600.0 8505.0 8519.0 -63.0 196 2,606 -13
Jun14 131009 8603.0 8603.0 8521.5 8534.5 -62.5 12 645 +4
Total Volume and Open Interest 92,673 148,672 +188
FT-SE 100(EURONEXT)
Dec13 131009 6313.00 6344.50 6287.50 6301.00 -43.50 105,341 580,275 -4,519
Mar14 131009 6275.00 6286.00 6252.00 6252.00 -43.00 33 6,429 +7
Jun14 131009 6194.00 6194.00 6194.00 6194.00 -43.00      
Total Volume and Open Interest 105,374 586,704 -4,512
SPI 200(SFE)
Dec13 131009 5141.0 5152.0 5101.0 5140.0 -2.0 26,354 251,542 -3,452
Mar14 131009 5095.0 5103.0 5095.0 5103.0 -3.0 72 4,631 +39
Jun14 131009 5104.0 5104.0 5104.0 5104.0 -3.0 21 1,634 -3
Total Volume and Open Interest 26,543 259,146 -3,380
FTSE MIB(ISE)
Dec13 131009 18345.00 18630.00 18330.00 18534.00 +172.00 18,437 56,563 +1,345
Mar14 131009 18355.00 18620.00 18355.00 18546.00 +169.00 23 122 +2
Jun14 131009 18240.00 18240.00 18240.00 18240.00 +169.00 3 3 +3
Total Volume and Open Interest 18,463 56,688 +1,350
KOSPI 200(KFE)
Dec13 131008 262.75 264.65 261.15 264.65 +1.50 123,496 109,485 -246
Mar14 131008 262.00 264.25 260.80 264.25 +1.50 28 1,096 +2
Jun14 131008 264.70 264.70 264.70 264.70 +0.75 0 230 +0
Total Volume and Open Interest 123,524 110,813 -244
GSCI(CME)
Oct13 131009 633.60 641.05 632.00 633.60 -7.40 1,514 6,735 -1,423
Nov13 131009 640.00 640.10 631.40 633.00 -7.50 1,367 1,788 +1,315
Dec13 131009 640.00 640.10 631.40 633.00 -7.50      
Total Volume and Open Interest 2,881 8,523 -108
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!!!