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 September 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130904 1432.75 1432.75 1389.00 1397.75 -37.75 2,867 5,325 -1,053
Nov13 130904 1385.00 1387.25 1341.50 1352.50 -34.25 113,607 353,579 +5,246
Jan14 130904 1384.00 1385.00 1340.25 1351.00 -34.00 16,320 76,903 +1,019
Mar14 130904 1358.50 1359.00 1319.50 1332.50 -25.75 9,758 48,523 +817
May14 130904 1327.75 1327.75 1292.50 1305.75 -22.00 12,603 57,637 +893
Jul14 130904 1320.25 1322.00 1287.50 1298.75 -23.25 5,873 26,658 +1,269
Aug14 130904 1286.00 1300.50 1278.50 1278.50 -22.00 62 322 +35
Sep14 130904 1234.00 1252.25 1232.75 1232.75 -19.50 35 135 -2
Nov14 130904 1210.00 1211.25 1194.25 1197.50 -15.25 1,843 18,207 +223
Jan15 130904 1215.00 1216.50 1201.25 1201.25 -15.25 1 93 +0
Mar15 130904 1199.25 1211.75 1199.25 1199.25 -12.50 0 10 +0
May15 130904 1192.75 1205.25 1192.75 1192.75 -12.50 0 9 +0
Jul15 130904 1194.50 1207.00 1194.50 1194.50 -12.50 0 37 +0
Aug15 130904 1188.50 1201.00 1188.50 1188.50 -12.50 0 1 +0
Total Volume and Open Interest 162,975 587,862 +8,449
Soybean Meal(CBOT)
Sep13 130904 486.00 486.00 448.00 468.60 -16.80 5,731 4,080 -2,519
Oct13 130904 443.10 443.50 425.00 428.00 -15.50 12,524 33,336 +307
Dec13 130904 438.80 439.10 420.30 422.70 -16.20 36,227 163,195 -2,153
Jan14 130904 436.90 437.00 418.50 421.90 -14.90 3,525 20,329 +372
Mar14 130904 425.50 425.60 409.00 413.40 -11.80 3,091 23,407 +290
May14 130904 409.70 410.10 395.40 399.50 -10.90 1,885 12,663 +34
Jul14 130904 405.10 405.10 392.30 395.20 -11.30 855 6,797 +231
Aug14 130904 398.00 398.00 386.00 387.80 -11.30 40 754 +7
Sep14 130904 381.00 385.50 374.20 374.20 -11.30 59 793 +16
Oct14 130904 364.00 365.70 356.80 356.80 -8.90 38 402 -19
Total Volume and Open Interest 64,180 267,981 -3,427
Soybean Oil(CBOT)
Sep13 130904 43.61 43.82 43.31 43.56 -0.26 7,416 4,270 -2,108
Oct13 130904 43.90 43.90 43.36 43.63 -0.27 15,906 37,335 -56
Dec13 130904 44.26 44.26 43.65 43.93 -0.26 40,096 157,822 -276
Jan14 130904 44.32 44.32 43.78 44.08 -0.25 4,792 33,343 -172
Mar14 130904 44.60 44.60 44.00 44.34 -0.19 3,658 18,703 +206
May14 130904 44.67 44.70 44.24 44.61 -0.12 1,965 11,950 +116
Jul14 130904 44.91 44.96 44.46 44.89 -0.07 1,279 10,272 -63
Aug14 130904 44.80 45.03 44.80 44.97 -0.06 76 1,957 +17
Sep14 130904 44.79 45.08 44.77 44.99 -0.05 110 1,492 -12
Oct14 130904 44.63 44.76 44.25 44.72 -0.04 133 829 -29
Total Volume and Open Interest 75,757 283,025 -2,370
Canola(WCE)
Nov13 130904 522.0 523.6 514.0 517.0 -5.2 11,619 133,298 +1,340
Jan14 130904 529.9 529.9 520.0 523.2 -4.9 1,773 25,441 +345
Mar14 130904 532.5 532.7 524.8 528.2 -4.6 902 15,966 -4
May14 130904 530.3 536.6 528.4 531.8 -5.0 193 2,359 +135
Jul14 130904 531.7 534.0 531.7 534.0 -5.0 47 1,284 +13
Total Volume and Open Interest 14,559 178,820 +1,848
Corn(CBOT)
Sep13 130904 497.00 497.00 487.50 494.00 -4.00 33,789 25,375 -10,836
Dec13 130904 475.25 475.25 466.25 469.50 -5.75 102,569 703,248 +3,216
Mar14 130904 488.00 488.00 479.00 482.50 -5.50 14,377 146,611 +3,033
May14 130904 496.00 496.00 487.50 490.75 -5.25 4,875 37,342 +159
Jul14 130904 502.50 502.50 493.75 497.00 -5.25 4,108 49,795 +534
Sep14 130904 506.25 506.25 497.75 501.50 -4.50 1,244 10,747 +329
Dec14 130904 510.50 510.75 504.00 508.25 -3.25 3,649 86,403 +895
Mar15 130904 515.50 520.00 514.50 517.50 -2.50 28 2,368 +7
May15 130904 522.00 524.75 522.00 522.00 -2.75 2 171 +0
Jul15 130904 522.75 527.50 521.00 524.75 -2.75 3 897 +2
Total Volume and Open Interest 164,722 1,068,720 -2,608
Wheat(CBOT)
Sep13 130904 634.75 636.50 627.50 634.25 -2.25 3,847 2,552 -1,876
Dec13 130904 647.00 647.50 640.00 646.25 -1.00 35,739 254,849 -335
Mar14 130904 658.75 659.75 652.25 659.00 +0.25 6,848 50,875 +284
May14 130904 666.00 667.25 660.00 666.75 +0.75 1,090 12,232 +196
Jul14 130904 657.50 662.25 654.50 661.00 +0.75 905 27,717 +110
Sep14 130904 666.75 669.50 663.75 669.00 +1.00 171 1,468 +37
Total Volume and Open Interest 48,859 358,837 -1,605
Wheat(KCBT)
Sep13 130904 695.50 705.25 694.00 705.00 +8.25 1,372 2,342 -933
Dec13 130904 698.50 700.00 693.50 698.00 -1.00 8,964 95,549 -90
Mar14 130904 706.00 707.50 701.00 705.75 -1.00 2,380 20,787 +556
May14 130904 709.00 711.50 706.00 710.50 -1.00 702 4,453 +125
Jul14 130904 700.25 702.50 698.00 701.25 -0.75 1,066 14,081 +666
Sep14 130904 710.50 710.50 707.50 709.75 unch 9 288 -2
Total Volume and Open Interest 14,507 137,820 +323
Wheat(MGE)
Sep13 130904 712.75 717.50 712.75 715.00 +11.25 503 335 -364
Dec13 130904 724.00 727.00 718.75 722.00 -3.00 4,134 21,324 +133
Mar14 130904 733.50 737.50 730.00 734.00 -1.50 776 5,426 +43
May14 130904 741.50 742.00 738.75 741.75 -2.00 61 1,914 -18
Jul14 130904 747.75 747.75 745.00 747.75 -1.75 171 1,273 +38
Total Volume and Open Interest 5,803 32,355 -161
Oats(CBOT)
Sep13 130904 379.75 379.75 377.00 377.00 -2.00 10 44 -5
Dec13 130904 330.25 332.25 325.75 328.00 -2.00 381 7,729 -17
Mar14 130904 329.75 332.00 329.25 330.75 -1.25 19 1,238 +1
May14 130904 332.00 333.25 332.00 332.00 -1.25 1 11 +0
Total Volume and Open Interest 411 9,027 -21
Rough Rice(CBOT)
Sep13 130904 15.83 15.83 15.69 15.69 -0.10 51 803 -25
Nov13 130904 15.77 15.85 15.64 15.69 -0.10 310 7,929 +48
Jan14 130904 15.95 15.95 15.87 15.88 -0.05 73 541 +61
Mar14 130904 16.10 16.15 16.10 16.10 -0.05 1 17 +1
Total Volume and Open Interest 435 9,292 +85
Live Cattle(CME)
Oct13 130904 126.200 126.230 125.635 126.000 -0.200 21,565 125,934 -7,765
Dec13 130904 130.000 130.150 129.400 129.900 -0.200 14,521 80,458 +3,989
Feb14 130904 131.500 131.600 130.900 131.500 -0.075 5,520 47,133 +224
Apr14 130904 132.650 132.880 132.185 132.800 -0.135 2,567 28,160 +469
Jun14 130904 127.000 127.200 126.700 127.080 -0.070 874 10,329 +68
Aug14 130904 125.730 125.800 125.600 125.800 -0.130 176 1,252 -9
Total Volume and Open Interest 45,223 293,266 -3,151
Feeder Cattle(CME)
Sep13 130904 157.450 157.685 156.250 157.035 -0.150 1,318 7,631 -662
Oct13 130904 159.500 159.630 158.285 159.250 +0.150 2,396 11,420 +256
Nov13 130904 159.950 160.285 159.035 159.900 unch 892 5,968 +200
Jan14 130904 158.650 159.100 157.950 158.650 +0.050 256 4,303 +59
Mar14 130904 157.750 158.200 157.000 158.185 +0.385 153 1,554 +75
Apr14 130904 158.300 158.300 157.900 158.250 unch 32 637 +9
May14 130904 158.350 158.550 157.535 158.380 -0.105 33 1,006 +1
Total Volume and Open Interest 5,081 32,520 -61
Lean Hogs(CME)
Oct13 130904 88.080 89.480 87.785 89.135 +1.135 23,116 117,956 -2,216
Dec13 130904 84.980 86.135 84.950 85.850 +0.870 11,796 86,857 +1,708
Feb14 130904 86.800 87.680 86.750 87.480 +0.595 5,334 48,640 +401
Apr14 130904 86.500 87.080 86.285 86.900 +0.500 1,795 30,771 +302
May14 130904 90.050 90.700 89.900 90.700 +0.500 29 1,880 +17
Jun14 130904 92.150 92.600 91.730 91.950 -0.085 595 16,775 +170
Jul14 130904 90.900 91.100 90.400 90.750 +0.100 76 4,782 +32
Aug14 130904 90.000 90.000 89.100 89.500 +0.100 46 1,766 +24
Total Volume and Open Interest 42,799 309,656 +450
Class III Milk(CME)
Aug13 130829 17.90 17.90 17.88 17.90 +0.01 13 3,503 -6
Sep13 130904 17.88 18.04 17.79 18.00 +0.21 269 4,635 -25
Oct13 130904 18.09 18.36 18.08 18.23 +0.11 714 3,979 +62
Nov13 130904 17.43 17.70 17.43 17.64 +0.19 139 3,354 +11
Dec13 130904 16.91 17.00 16.82 16.97 +0.15 86 2,926 -7
Total Volume and Open Interest 1,560 22,055 +224
Cocoa(ICE)
Sep13 130904 2397 2478 2397 2475 +78 14 355 -17
Dec13 130904 2413 2501 2410 2496 +78 19,118 100,475 -1,752
Mar14 130904 2427 2509 2420 2505 +78 4,433 48,476 -774
May14 130904 2426 2509 2426 2508 +75 565 20,539 -45
Jul14 130904 2429 2510 2429 2510 +73 412 6,256 +104
Sep14 130904 2431 2512 2430 2511 +71 30 6,457 -24
Dec14 130904 2434 2511 2434 2510 +68 7 1,999 +0
Total Volume and Open Interest 24,579 186,298 -2,508
Coffee "C"(ICE)
Sep13 130904 112.55 112.55 112.55 112.55 -0.25 9 108 -121
Dec13 130904 117.45 118.50 116.65 116.85 -0.35 8,977 104,735 +798
Mar14 130904 120.20 121.45 119.75 119.85 -0.30 2,056 23,433 +512
May14 130904 122.50 123.30 121.90 121.95 -0.30 2,298 8,922 +543
Jul14 130904 124.80 125.30 123.90 123.95 -0.30 648 5,980 +233
Sep14 130904 127.05 127.10 125.85 125.95 -0.30 150 2,490 +14
Total Volume and Open Interest 14,267 149,831 +2,011
Orange Juice(ICE)
Sep13 130904 132.85 133.60 132.70 133.20 +0.65 374 927 -373
Nov13 130904 131.10 134.60 131.00 133.20 +0.60 770 13,599 +226
Jan14 130904 132.00 135.15 132.00 134.20 +0.60 67 1,767 +33
Mar14 130904 135.60 136.05 135.20 135.20 +0.70 11 1,319 +8
May14 130904 135.50 135.50 135.50 135.50 +1.40 0 145 +0
Jul14 130904 136.00 136.00 136.00 136.00 +1.05 0 20 +0
Total Volume and Open Interest 1,222 17,777 -106
Sugar #11(ICE)
Oct13 130904 16.49 16.51 16.35 16.38 -0.09 39,324 439,786 -568
Mar14 130904 17.06 17.07 16.92 16.96 -0.07 19,572 261,738 +3,765
May14 130904 16.96 16.98 16.86 16.89 -0.05 7,131 60,466 +1,200
Jul14 130904 16.88 16.92 16.79 16.83 -0.03 5,142 83,229 -444
Oct14 130904 17.13 17.16 17.05 17.08 -0.04 1,797 45,204 -582
Mar15 130904 17.59 17.65 17.55 17.57 -0.03 1,898 18,676 +1,285
May15 130904 17.50 17.54 17.50 17.53 -0.02 56 4,008 +0
Jul15 130904 17.57 17.58 17.49 17.49 -0.04 94 3,967 +26
Total Volume and Open Interest 75,108 926,879 +4,753
London Cocoa(LCE)
Sep13 130904 1616 1658 1611 1657 +39 4,584 24,962 -461
Dec13 130904 1613 1654 1607 1654 +41 6,662 83,677 +298
Mar14 130904 1599 1639 1594 1638 +39 5,789 83,070 +29
May14 130904 1600 1635 1594 1635 +37 3,051 18,771 -254
Jul14 130904 1599 1631 1593 1631 +34 407 9,148 +39
Sep14 130904 1623 1630 1623 1630 +32 13 5,033 +0
Dec14 130904 1616 1627 1616 1624 +29 115 3,729 +260
Total Volume and Open Interest 20,626 229,212 -79
London Sugar(LCE)
Oct13 130904 479.10 481.60 477.70 480.10 +1.10 5,912 25,585 -1,435
Dec13 130904 473.30 474.50 471.20 472.50 -0.80 3,015 17,123 +232
Mar14 130904 471.80 472.30 468.80 469.90 -1.40 1,387 12,188 -129
May14 130904 474.00 474.00 470.90 471.90 -1.70 316 5,889 +85
Aug14 130904 473.00 473.20 470.70 471.40 -1.70 71 3,397 +6
Total Volume and Open Interest 10,752 67,114 -1,241
Cotton(ICE)
Oct13 130904 83.00 83.00 82.75 82.83 +0.01 14 144 -6
Dec13 130904 82.84 83.35 82.67 82.75 +0.04 16,595 128,315 -3,394
Mar14 130904 82.45 82.80 82.20 82.32 +0.05 3,685 35,849 +650
May14 130904 82.20 82.83 82.20 82.37 +0.06 511 4,706 +195
Jul14 130904 82.28 82.83 82.21 82.38 +0.14 209 4,720 +97
Oct14 130904 77.87 77.87 77.87 77.87 unch      
Total Volume and Open Interest 21,038 176,254 -2,446
Lumber(CME)
Sep13 130904 325.7 338.0 325.0 335.1 +5.1 216 1,154 -37
Nov13 130904 325.7 338.9 324.7 334.8 +5.9 405 3,846 +48
Jan14 130904 335.1 349.2 334.9 347.5 +7.9 32 166 +6
Mar14 130904 347.6 353.0 347.3 351.7 +8.7 1 69 +1
Total Volume and Open Interest 659 5,248 +18
Crude Oil(NYM)
Oct13 130904 108.44 108.61 106.77 107.23 -1.31 234,394 299,569 -12,656
Nov13 130904 107.78 107.89 106.22 106.59 -1.26 57,609 175,804 -227
Dec13 130904 106.38 106.46 105.05 105.39 -1.03 62,908 220,973 -1,154
Jan14 130904 104.71 104.77 103.52 103.92 -0.91 21,016 72,801 -224
Feb14 130904 103.25 103.25 102.05 102.49 -0.83 11,562 48,949 +1,675
Mar14 130904 101.72 101.74 100.66 101.13 -0.78 14,027 71,908 +322
Apr14 130904 100.27 100.27 99.51 99.86 -0.74 4,471 39,627 -75
May14 130904 99.09 99.09 98.41 98.81 -0.68 4,766 40,861 +29
Jun14 130904 98.29 98.29 97.33 97.88 -0.62 21,118 110,798 -122
Jul14 130904 97.11 97.11 96.56 96.95 -0.55 2,646 41,224 +721
Aug14 130904 96.14 96.16 95.95 96.16 -0.46 1,935 32,830 +468
Sep14 130904 95.48 95.48 94.89 95.48 -0.38 3,486 50,853 -407
Oct14 130904 94.83 94.83 94.42 94.82 -0.33 944 30,590 +0
Nov14 130904 94.19 94.19 94.19 94.19 -0.28 697 26,750 +127
Dec14 130904 93.55 93.63 92.75 93.60 -0.23 19,037 244,337 +37
Jan15 130904 92.89 92.89 92.89 92.89 -0.18 419 27,400 +83
Total Volume and Open Interest 467,966 1,845,567 -10,830
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130904 108.475 108.575 106.750 107.225 -1.325 8,826 2,204 +15
Nov13 130904 107.850 107.850 106.300 106.600 -1.250 281 565 +12
Dec13 130904 106.225 106.275 105.175 105.400 -1.025 138 517 +26
Jan14 130904 103.975 104.000 103.725 103.925 -0.900 39 376 +6
Feb14 130904 102.500 102.500 102.500 102.500 -0.825 1 240 +0
Mar14 130904 101.125 101.125 101.125 101.125 -0.775 1 9 +0
Apr14 130904 99.850 99.850 99.850 99.850 -0.750 0 3 +0
May14 130904 98.800 98.800 98.800 98.800 -0.700      
Jun14 130904 97.875 97.875 97.875 97.875 -0.625 2 27 +0
Total Volume and Open Interest 9,289 4,049 +59
Heating Oil(NYM)
Oct13 130904 314.64 314.89 312.00 313.71 -1.12 42,318 86,507 +0
Nov13 130904 314.64 314.97 312.17 313.93 -0.91 16,068 42,581 +0
Dec13 130904 314.15 314.57 311.81 313.56 -0.73 17,616 49,150 +0
Jan14 130904 313.25 314.05 311.43 313.10 -0.58 9,237 26,911 +0
Feb14 130904 312.34 312.66 310.20 311.79 -0.49 6,942 10,177 +0
Mar14 130904 310.05 310.10 307.75 309.58 -0.42 3,886 11,481 +0
Apr14 130904 307.50 307.51 306.06 307.17 -0.37 2,297 12,245 +0
May14 130904 304.19 304.65 303.56 304.65 -0.35 1,699 3,535 +0
Jun14 130904 300.95 302.13 300.93 302.13 -0.26 3,377 18,765 +0
Jul14 130904 300.28 300.32 300.28 300.32 -0.21 176 1,953 +0
Aug14 130904 299.11 299.11 298.87 298.87 -0.15 138 1,069 +0
Sep14 130904 297.80 297.80 297.80 297.80 -0.11 323 849 +0
Oct14 130904 297.35 297.35 297.35 297.35 -0.06 344 673 +0
Nov14 130904 296.85 296.85 296.85 296.85 -0.04 221 680 +0
Total Volume and Open Interest 105,480 284,148 -2,470
Gasoline(NYMEX)
Oct13 130904 286.05 287.53 283.65 286.43 -0.03 36,523 112,899 +752
Nov13 130904 283.61 285.03 281.41 284.22 +0.48 23,057 64,657 +3,485
Dec13 130904 281.50 282.89 279.48 282.25 +0.87 15,742 38,833 -587
Jan14 130904 279.54 281.67 278.67 281.21 +1.09 7,505 21,947 +76
Feb14 130904 280.54 281.22 278.58 280.84 +1.08 4,726 9,925 +1,389
Mar14 130904 280.08 281.74 279.50 281.49 +1.01 2,758 12,827 +537
Apr14 130904 294.90 295.90 293.94 295.90 +0.94 447 6,717 -57
May14 130904 292.89 294.31 292.36 294.31 +0.84 278 2,875 -35
Jun14 130904 289.37 290.76 289.16 290.76 +0.73 410 3,592 -2
Jul14 130904 285.29 286.20 285.29 286.20 +0.58 17 1,260 -2
Total Volume and Open Interest 91,637 278,748 +1,472
e-miNY RBOB Gasoline(NYM)
Oct13 130904 286.50 286.50 286.40 286.40 -0.10      
Nov13 130904 284.20 284.22 284.20 284.20 +0.50 0 1 +0
Dec13 130904 282.30 282.30 282.25 282.30 +0.90      
Jan14 130904 281.20 281.21 281.20 281.20 +1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130904 3.674 3.699 3.640 3.683 +0.017 89,209 217,112 -694
Nov13 130904 3.772 3.789 3.727 3.767 +0.007 38,000 245,305 +1,205
Dec13 130904 3.912 3.931 3.878 3.915 +0.010 14,578 76,222 +81
Jan14 130904 3.995 4.010 3.958 3.994 +0.009 18,567 169,631 -477
Feb14 130904 3.991 4.006 3.960 3.991 +0.008 4,049 38,163 -112
Mar14 130904 3.946 3.970 3.920 3.953 +0.008 7,563 100,215 +448
Apr14 130904 3.890 3.895 3.848 3.879 +0.006 9,054 118,069 -560
May14 130904 3.901 3.908 3.865 3.896 +0.005 1,018 31,802 -64
Jun14 130904 3.931 3.931 3.900 3.923 +0.004 985 24,185 +78
Jul14 130904 3.950 3.955 3.927 3.955 +0.005 860 20,769 -97
Aug14 130904 3.971 3.972 3.945 3.972 +0.006 346 19,113 -12
Sep14 130904 3.947 3.970 3.947 3.970 +0.006 379 19,683 -15
Oct14 130904 3.985 3.994 3.960 3.993 +0.007 1,786 73,258 +93
Nov14 130904 4.057 4.067 4.036 4.067 +0.005 576 26,167 +20
Dec14 130904 4.210 4.220 4.193 4.220 +0.004 241 40,965 +53
Jan15 130904 4.300 4.303 4.271 4.303 +0.005 311 41,862 +461
Total Volume and Open Interest 188,039 1,329,889 +693
Brent Crude Oil(ICE)
Oct13 130904 115.65 116.09 114.40 114.91 -0.77 90,951 229,330 -4,745
Nov13 130904 113.79 114.15 112.60 113.23 -0.55 65,126 247,712 +217
Dec13 130904 112.25 112.51 111.08 111.75 -0.48 48,571 227,753 +3,927
Jan14 130904 110.92 111.07 109.80 110.48 -0.43 13,330 68,157 +757
Feb14 130904 109.80 109.87 108.75 109.41 -0.37 8,196 48,898 -760
Mar14 130904 108.85 108.90 107.83 108.51 -0.31 7,073 53,842 +409
Apr14 130904 108.02 108.02 107.03 107.70 -0.27 3,464 49,078 +48
May14 130904 107.19 107.19 106.27 106.94 -0.23 2,781 24,591 -212
Jun14 130904 106.18 106.44 105.51 106.23 -0.19 9,488 99,763 -209
Jul14 130904 105.56 105.60 105.56 105.60 -0.17 1,484 21,661 +15
Aug14 130904 104.93 104.93 104.93 104.93 -0.14 1,044 27,693 +136
Sep14 130904 104.00 104.20 104.00 104.20 -0.11 1,309 30,178 +56
Oct14 130904 103.55 103.55 103.55 103.55 -0.10 816 23,679 +10
Nov14 130904 102.98 102.98 102.98 102.98 -0.07 1,234 14,933 -351
Total Volume and Open Interest 267,449 1,521,691 -734
Gas Oil(ICE)
Sep13 130904 963.25 965.00 955.25 960.75 +0.50 22,387 83,441 -5,773
Oct13 130904 962.25 965.25 955.75 961.50 +0.75 37,217 162,728 -1,418
Nov13 130904 959.50 961.50 952.75 958.50 +1.25 15,190 74,904 -654
Dec13 130904 954.25 956.00 947.50 953.00 +1.25 12,858 89,550 +743
Jan14 130904 950.00 950.50 944.00 949.00 +1.25 2,664 41,632 +405
Feb14 130904 943.25 945.00 937.50 943.00 +1.00 1,503 31,614 -227
Mar14 130904 935.75 937.75 930.75 935.50 +0.25 964 25,703 -52
Apr14 130904 927.25 929.25 923.00 927.50 -0.50 418 15,398 +41
May14 130904 919.75 921.50 915.25 919.50 -0.75 308 12,063 +67
Jun14 130904 913.75 915.25 908.25 912.50 -1.00 2,300 42,747 +592
Total Volume and Open Interest 97,373 650,992 -6,020
Ethanol(CBOT)
Sep13 130904 2.485 2.495 2.401 2.483 +0.003 106 140 -44
Oct13 130904 1.930 1.930 1.851 1.885 -0.058 317 1,355 -108
Nov13 130904 1.758 1.758 1.705 1.725 -0.050 214 1,631 +33
Dec13 130904 1.690 1.690 1.647 1.667 -0.043 135 1,837 +41
Jan14 130904 1.660 1.660 1.645 1.645 -0.040 46 879 +4
Feb14 130904 1.685 1.685 1.662 1.662 -0.032 5 321 +1
Mar14 130904 1.681 1.681 1.681 1.681 -0.032 4 276 +1
Apr14 130904 1.706 1.706 1.706 1.706 -0.028 4 143 -2
Total Volume and Open Interest 833 6,644 -76
WTI Crude Oil(ICE)
Oct13 130904 108.36 108.40 106.80 107.23 -1.31 8,432 76,341 -90
Nov13 130904 107.63 107.74 106.24 106.59 -1.26 2,235 50,157 -130
Dec13 130904 106.28 106.38 105.04 105.39 -1.03 5,076 132,619 +455
Jan14 130904 104.33 104.33 103.48 103.92 -0.91 872 25,246 +68
Feb14 130904 102.24 102.74 102.24 102.49 -0.83 442 10,021 -87
Mar14 130904 101.44 101.60 100.73 101.13 -0.78 159 27,957 -203
Apr14 130904 99.65 99.86 99.65 99.86 -0.74 156 10,976 +49
May14 130904 98.81 98.81 98.81 98.81 -0.68 56 5,342 +6
Jun14 130904 97.82 97.97 97.42 97.88 -0.62 1,183 47,807 -40
Jul14 130904 96.95 96.95 96.95 96.95 -0.55 28 5,570 +0
Aug14 130904 96.16 96.16 96.16 96.16 -0.46 11 4,372 +5
Sep14 130904 95.48 95.48 95.48 95.48 -0.38 20 10,835 +4
Oct14 130904 94.82 94.82 94.82 94.82 -0.33 5 5,712 -3
Nov14 130904 94.19 94.19 94.19 94.19 -0.28 3 10,528 +0
Dec14 130904 92.89 93.60 92.89 93.60 -0.23 1,430 87,852 +157
Jan15 130904 92.89 92.89 92.89 92.89 -0.18 0 7,276 +0
Total Volume and Open Interest 20,169 608,344 +190
US Dollar Index(ICE)
Sep13 130904 82.405 82.470 82.105 82.205 -0.195 27,161 66,098 +0
Dec13 130904 82.660 82.710 82.350 82.442 -0.202 1,253 3,410 +0
Mar14 130904 82.680 82.680 82.680 82.680 -0.200 0 2 +0
Total Volume and Open Interest 28,414 69,511 +0
Australian Dollar(CME)
Sep13 130904 90.50 91.81 90.29 91.62 +1.16 62,044 184,003 +5,332
Dec13 130904 89.98 91.26 89.76 91.07 +1.14 5,076 13,370 +3,482
Mar14 130904 89.75 90.54 89.41 90.54 +1.13 2 88 -2
Total Volume and Open Interest 67,122 197,464 +8,812
British Pound(CME)
Sep13 130904 155.57 156.48 155.55 156.22 +0.60 69,971 146,128 -1,468
Dec13 130904 155.52 156.37 155.47 156.12 +0.60 1,289 3,105 +542
Mar14 130904 156.03 156.03 155.43 156.03 +0.60 0 615 +0
Total Volume and Open Interest 71,306 150,136 -972
Canadian Dollar(CME)
Sep13 130904 94.89 95.43 94.82 95.26 +0.38 55,203 124,961 -805
Dec13 130904 94.69 95.22 94.61 95.05 +0.38 1,663 9,821 +363
Mar14 130904 94.55 95.00 94.46 94.83 +0.37 14 966 +8
Jun14 130904 94.63 94.63 94.26 94.63 +0.37 1 356 +1
Total Volume and Open Interest 56,882 136,222 -433
Japanese Yen(CME)
Sep13 130904 100.43 100.68 100.19 100.25 -0.28 109,973 160,779 -3,419
Dec13 130904 100.48 100.71 100.24 100.30 -0.28 1,442 4,677 +775
Mar14 130904 100.37 100.66 100.37 100.37 -0.29 5 170 -5
Total Volume and Open Interest 111,420 165,671 -2,649
Swiss Franc(CME)
Sep13 130904 106.77 106.98 106.58 106.83 +0.03 26,882 38,758 -442
Dec13 130904 106.87 107.05 106.67 106.91 +0.03 884 1,743 +688
Mar14 130904 107.01 107.01 106.98 107.01 +0.03 0 4 +0
Total Volume and Open Interest 27,766 40,509 +246
EuroFX(CME)
Sep13 130904 131.69 132.19 131.57 132.07 +0.38 176,576 227,501 -8,698
Dec13 130904 131.75 132.23 131.63 132.12 +0.38 4,781 15,306 +1,475
Mar14 130904 131.81 132.16 131.78 132.16 +0.38 6 101 +1
Total Volume and Open Interest 181,365 242,949 -7,220
Mexican Peso(CME)
Sep13 130904 746.00 752.75 744.50 750.00 +5.50 39,640 100,569 -4,100
Oct13 130904 748.00 748.00 742.50 748.00 +5.50      
Total Volume and Open Interest 44,573 108,493 -619
Brazilian Real(CME)
Oct13 130904 422.40 423.75 420.60 421.15 +0.80 202 522 -3
Nov13 130904 418.45 420.40 417.35 418.45 +1.10 97 10,117 +92
Dec13 130904 416.75 417.70 415.55 415.80 +1.10 678 4,904 -222
Jan14 130904 413.20 413.20 412.20 413.20 +1.00      
Total Volume and Open Interest 977 22,137 -5,087
30-Year T-Bonds(CBOT)
Sep13 130904 131~170 131~260 131~050 131~100 -0~130 125,371 87,068 -55,513
Dec13 130904 130~050 130~120 129~210 129~280 -0~130 351,996 599,194 -4,129
Mar14 130904 129~260 130~070 129~260 129~260 -0~130      
Total Volume and Open Interest 477,367 686,262 -59,642
10-Year T-Notes(CBOT)
Sep13 130904 124~190 124~220 124~035 124~060 -0~150 406,590 183,024 -151,775
Dec13 130904 123~170 123~190 123~005 123~030 -0~150 1,294,282 1,947,692 +102,381
Mar14 130904 123~030 123~180 123~030 123~030 -0~150 0 1 +0
Total Volume and Open Interest 1,700,872 2,130,717 -49,394
5-Year T-Notes(CBOT)
Sep13 130904 120~060 120~080 119~264 119~280 -0~114 228,726 120,291 -75,906
Dec13 130904 119~102 119~114 118~286 118~306 -0~120 669,190 1,454,708 +64,565
Mar14 130904 118~306 119~106 118~306 118~306 -0~120      
Total Volume and Open Interest 897,916 1,574,999 -11,341
2 Year T-Notes(CBOT)
Sep13 130904 110~000 110~000 109~284 109~292 -0~026 111,916 96,304 -41,560
Dec13 130904 109~252 109~252 109~206 109~216 -0~034 215,306 736,267 +44,526
Mar14 130904 109~216 109~252 109~216 109~216 -0~034      
Total Volume and Open Interest 327,222 832,571 +2,966
Eurodollars(CME)
Sep13 130904 99.735 99.738 99.735 99.735 unch 69,002 691,518 -11,936
Dec13 130904 99.700 99.705 99.695 99.700 unch 90,221 845,036 +13,310
Mar14 130904 99.630 99.635 99.615 99.620 -0.010 82,513 790,068 +1,122
Jun14 130904 99.535 99.540 99.505 99.515 -0.020 99,802 814,552 -8,757
Sep14 130904 99.410 99.420 99.365 99.380 -0.030 118,258 751,569 -115
Dec14 130904 99.265 99.270 99.205 99.220 -0.045 126,353 800,173 +9,935
Mar15 130904 99.085 99.090 99.005 99.025 -0.055 123,203 566,031 +4,991
Jun15 130904 98.860 98.870 98.775 98.795 -0.065 125,562 817,979 -4,128
Sep15 130904 98.600 98.615 98.510 98.525 -0.075 100,096 553,630 +2,989
Dec15 130904 98.310 98.330 98.220 98.235 -0.075 97,339 618,544 +2,306
Mar16 130904 98.000 98.030 97.920 97.930 -0.080 83,913 418,880 -755
Jun16 130904 97.700 97.740 97.625 97.640 -0.075 76,340 329,921 +1,462
Sep16 130904 97.430 97.465 97.350 97.360 -0.070 61,922 257,825 -314
Dec16 130904 97.165 97.205 97.090 97.100 -0.065 60,355 252,496 -1,270
Mar17 130904 96.925 96.990 96.865 96.880 -0.060 42,595 214,058 +2,992
Jun17 130904 96.705 96.770 96.645 96.660 -0.060 30,037 161,238 +8,385
Sep17 130904 96.510 96.570 96.445 96.460 -0.070 17,917 166,942 -351
Dec17 130904 96.315 96.365 96.240 96.260 -0.075 16,950 133,829 -558
Total Volume and Open Interest 1,461,555 9,444,521 +19,580
Ultra T-Bond(CBOT)
Sep13 130904 140~05 141~04 140~05 140~14 -0~16 29,246 34,526 -8,769
Dec13 130904 139~01 139~21 138~21 138~31 -0~16 110,284 394,611 +20,959
Mar14 130904 138~31 139~15 138~31 138~31 -0~16      
Total Volume and Open Interest 139,530 429,137 +12,190
30 Day Federal Funds(CBOT)
Sep13 130904 99.918 99.918 99.912 99.915 unch 1,177 36,691 +482
Oct13 130904 99.905 99.905 99.900 99.900 unch 2,288 17,781 +1,183
Nov13 130904 99.895 99.895 99.890 99.890 unch 1,736 18,551 -410
Dec13 130904 99.890 99.890 99.885 99.885 unch 2,005 23,890 +790
Jan14 130904 99.880 99.880 99.875 99.875 unch 1,066 21,156 -47
Feb14 130904 99.865 99.870 99.865 99.865 unch 581 17,464 +134
Total Volume and Open Interest 15,828 268,965 -38,353
3-Mth Euro-Yen(CME)
Sep13 130904 99.770 99.770 99.770 99.770 unch      
Dec13 130904 99.770 99.770 99.770 99.770 unch      
Mar14 130904 99.755 99.755 99.755 99.755 unch      
Jun14 130904 99.755 99.755 99.755 99.755 unch      
Sep14 130904 99.760 99.760 99.760 99.760 unch      
Dec14 130904 99.755 99.755 99.755 99.755 unch      
Mar15 130904 99.635 99.635 99.635 99.635 unch      
Jun15 130904 99.495 99.495 99.495 99.495 unch      
Sep15 130904 99.355 99.355 99.355 99.355 unch      
Dec15 130904 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130904 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130904 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130904 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130904 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130904 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130904 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130904 99.64 99.64 99.64 99.64 unch      
Jun15 130904 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130904 144.07 144.17 143.95 143.97 -0.06 3,411 17,325 -123
Dec13 130904 143.04 143.18 142.99 142.99 -0.06 1,399 1,633 +1,301
Mar14 130904 142.42 142.42 142.42 142.42 -0.06      
Total Volume and Open Interest 4,810 18,958 +1,178
Euro-Bund(EUREX)
Sep13 130904 139.74 139.95 139.51 139.73 +0.12 616,918 856,085 -33,618
Dec13 130904 137.72 137.96 137.48 137.75 +0.13 320,874 264,392 +150,123
Mar14 130904 138.43 138.43 138.43 138.43 +0.02      
Total Volume and Open Interest 937,792 1,120,477 +116,505
Euro-Bobl(EUREX)
Sep13 130904 124.61 124.85 124.61 124.75 +0.16 436,682 799,029 -50,820
Dec13 130904 122.80 123.07 122.80 122.96 +0.16 209,873 236,112 +77,305
Mar14 130904 123.14 123.15 123.14 123.15 +0.35      
Total Volume and Open Interest 646,555 1,035,141 +26,485
3-Mth Euribor(EUREX)
Sep13 130904 99.770 99.775 99.770 99.775 +0.005 113 8,726 -146
Dec13 130904 99.715 99.720 99.715 99.720 +0.015 0 1,878 +0
Mar14 130904 99.630 99.630 99.630 99.630 +0.015 0 1,075 +0
Total Volume and Open Interest 164 31,572 -155
Long Gilt(LIFFE)
Sep13 130904 109~16 109~22 109~11 109~15 +0~06 4,825 45,472 -6,840
Dec13 130904 108~18 108~24 108~10 108~17 +0~06 151,501 342,901 +1,333
Total Volume and Open Interest 156,326 388,373 -5,507
3-Mth Short Sterling(LIFFE)
Sep13 130904 99.48 99.49 99.48 99.49 +0.00 25,786 271,338 +751
Dec13 130904 99.45 99.45 99.44 99.45 unch 39,742 365,155 -2,403
Mar14 130904 99.38 99.38 99.36 99.38 0.00 59,199 369,720 -12,488
Jun14 130904 99.29 99.30 99.27 99.29 0.00 71,305 345,358 +186
Sep14 130904 99.18 99.19 99.16 99.18 -0.01 75,439 323,941 +8,839
Dec14 130904 99.07 99.08 99.04 99.06 -0.01 134,720 346,425 +3,702
Total Volume and Open Interest 915,439 3,035,957 +2,204
3-Mth Euribor(LIFFE)
Sep13 130904 99.770 99.775 99.765 99.775 +0.005 25,173 447,720 +4,979
Dec13 130904 99.705 99.720 99.705 99.720 +0.015 70,146 584,060 -3,042
Mar14 130904 99.620 99.635 99.615 99.630 +0.015 62,185 417,465 +4,341
Total Volume and Open Interest 602,613 3,914,907 +17,485
3-Mth Aus T-Bills(SFE)
Sep13 130904 97.43 97.43 97.41 97.42 -0.01 24,763 122,626 -3,954
Dec13 130904 97.49 97.51 97.43 97.45 -0.04 54,120 241,105 +16,455
Mar14 130904 97.48 97.51 97.40 97.44 -0.05 42,925 218,702 +15,421
Jun14 130904 97.39 97.41 97.28 97.34 -0.06 21,858 138,863 +3,240
Sep14 130904 97.20 97.22 97.09 97.15 -0.06 14,783 91,300 +2,492
Dec14 130904 96.97 96.99 96.83 96.90 -0.08 12,822 82,957 +6,438
Mar15 130904 96.72 96.74 96.58 96.65 -0.08 8,932 58,218 +5,511
Jun15 130904 96.49 96.51 96.35 96.42 -0.09 3,458 20,945 +1,527
Sep15 130904 96.29 96.30 96.16 96.21 -0.09 1,315 2,311 +835
Dec15 130904 96.11 96.12 95.98 96.01 -0.11 210 1,384 +183
Total Volume and Open Interest 185,191 979,509 +48,146
10-Year Aus T-Bonds(SFE)
Sep13 130904 96.00 96.02 95.94 95.98 -0.03 59,905 506,890 +908
Dec13 130904 95.94 95.94 95.87 95.91 -0.02 0 14 +0
Total Volume and Open Interest 59,905 506,904 +908
3-Year Aus T-Bonds(SFE)
Sep13 130904 97.11 97.15 97.03 97.06 -0.07 205,102 638,040 +46,926
Dec13 130904 96.90 96.91 96.90 96.91 -0.07 2 14 +0
Total Volume and Open Interest 205,104 638,054 +46,926
Gold(CMX)
Oct13 130904 1411.5 1413.7 1384.1 1389.6 -22.1 3,970 23,507 -251
Dec13 130904 1411.6 1415.0 1384.6 1390.0 -22.0 124,659 225,709 -4,129
Feb14 130904 1412.0 1414.0 1385.9 1390.7 -22.1 2,152 32,780 +471
Apr14 130904 1414.1 1414.1 1389.4 1391.6 -22.1 538 19,636 +161
Jun14 130904 1412.0 1412.0 1391.0 1392.7 -22.1 642 18,000 -179
Aug14 130904 1403.5 1403.5 1393.0 1394.0 -22.1 43 7,422 -202
Oct14 130904 1406.4 1406.4 1395.5 1395.5 -22.1 457 2,086 +392
Dec14 130904 1394.9 1398.0 1394.9 1396.9 -22.2 311 15,428 -45
Feb15 130904 1398.7 1398.7 1398.7 1398.7 -22.1 25 1,511 +0
Apr15 130904 1400.7 1400.7 1400.7 1400.7 -22.0      
Jun15 130904 1400.1 1402.7 1400.1 1402.7 -21.9 580 8,486 +0
Total Volume and Open Interest 134,731 379,718 -2,245
Silver(CMX)
Sep13 130904 2430.5 2437.5 2335.0 2336.9 -101.3 2,299 1,170 -1,751
Dec13 130904 2432.5 2443.0 2337.5 2341.5 -101.4 41,579 82,489 -1,286
Mar14 130904 2440.0 2441.0 2343.5 2346.1 -101.5 661 8,112 +81
May14 130904 2354.5 2354.5 2348.7 2348.7 -101.6 55 3,758 +30
Jul14 130904 2351.0 2351.0 2351.0 2351.0 -101.7 4 3,050 +21
Sep14 130904 2353.3 2353.3 2353.3 2353.3 -101.8 1 1,791 +21
Dec14 130904 2422.0 2422.0 2357.6 2357.6 -102.0 34 6,069 +64
Total Volume and Open Interest 45,075 115,115 -2,800
Platinum(NYMEX)
Oct13 130904 1537.0 1540.1 1490.8 1494.7 -43.5 8,550 58,235 -331
Jan14 130904 1541.3 1541.3 1497.5 1498.1 -43.4 574 7,841 +215
Apr14 130904 1500.0 1500.0 1499.7 1500.0 -43.4 7 187 +6
Jul14 130904 1500.5 1500.5 1500.5 1500.5 -43.4 0 6 +0
Total Volume and Open Interest 9,131 66,273 -110
Palladium(NYMEX)
Sep13 130904 717.50 717.50 696.60 696.60 -19.60 240 494 -405
Dec13 130904 718.75 720.20 693.70 698.25 -19.70 4,176 34,706 -203
Mar14 130904 717.70 717.70 695.35 699.60 -19.70 32 652 +13
Total Volume and Open Interest 4,454 35,927 -596
Copper(CMX)
Sep13 130904 329.75 329.75 322.40 323.65 -6.00 3,265 4,349 -1,750
Dec13 130904 330.85 330.95 322.80 324.10 -6.35 48,663 105,964 -3,603
Mar14 130904 331.65 331.65 324.10 325.25 -6.30 1,326 20,145 +459
May14 130904 325.75 326.60 325.35 326.05 -6.35 68 2,336 +65
Jul14 130904 327.00 327.50 326.85 326.85 -6.40 2 1,691 +0
Total Volume and Open Interest 54,247 146,523 -4,939
DJIA Index(CBOT)
Sep13 130904 14841 14949 14785 14924 +97 218 14,757 +31
Dec13 130904 14841 14841 14745 14841 +96 0 24 +0
Mar14 130904 14746 14746 14650 14746 +96      
Jun14 130904 14677 14677 14581 14677 +96      
Total Volume and Open Interest 218 14,781 +31
E-mini DJIA Index(CBOT)
Sep13 130904 14818 14950 14782 14924 +97 129,793 98,864 -3,614
Dec13 130904 14725 14857 14715 14841 +96 524 1,244 +254
Mar14 130904 14746 14746 14746 14746 +96 0 19 +0
Jun14 130904 14677 14677 14677 14677 +96 1 2 +1
Total Volume and Open Interest 130,318 100,129 -3,359
S & P 500(CME)
Sep13 130904 1637.90 1654.30 1635.30 1653.40 +14.30 14,818 183,378 +2,023
Dec13 130904 1631.80 1647.40 1629.40 1646.60 +14.20 115 5,175 +90
Mar14 130904 1632.80 1640.80 1622.80 1640.00 +14.20 0 26 +0
Jun14 130904 1626.30 1634.30 1616.30 1633.50 +14.20      
Total Volume and Open Interest 14,933 188,579 +2,113
S & P 500 E-Mini(Globex)
Sep13 130904 1638.00 1655.25 1635.00 1653.50 +14.50 1,932,571 2,867,361 -36,644
Dec13 130904 1630.75 1648.25 1628.75 1646.50 +14.00 19,574 94,333 +15,152
Total Volume and Open Interest 1,952,170 2,964,603 -21,489
NASDAQ 100(CME)
Sep13 130904 3086.80 3130.50 3084.30 3128.30 +41.80 247 9,998 -503
Dec13 130904 3121.00 3121.00 3121.00 3121.00 +41.50 6 93 +0
Mar14 130904 3114.80 3114.80 3073.30 3114.80 +41.50      
Total Volume and Open Interest 253 10,091 -503
NASDAQ 100 E-Mini(Globex)
Sep13 130904 3087.80 3132.00 3083.30 3128.30 +41.80 253,781 337,863 -24,442
Dec13 130904 3080.00 3125.00 3076.80 3121.00 +41.50 485 6,061 +105
Total Volume and Open Interest 254,267 344,034 -24,337
S & P Midcap 400(CME)
Sep13 130904 1176.50 1193.70 1176.00 1193.70 +11.60 99 1,509 +67
Dec13 130904 1190.40 1190.40 1178.80 1190.40 +11.60      
Mar14 130904 1188.40 1188.40 1176.80 1188.40 +11.60      
Total Volume and Open Interest 99 1,509 +67
Volatility Index(CBOE)
Sep13 130904 16.85 17.03 16.65 16.70 -0.15 67,350 145,521 -10,753
Oct13 130904 17.60 17.78 17.44 17.55 -0.10 38,424 76,232 -300
Nov13 130904 18.15 18.30 17.95 18.10 -0.10 20,902 43,371 +486
Dec13 130904 18.53 18.65 18.30 18.35 -0.15 14,859 41,038 -305
Total Volume and Open Interest 157,753 358,302 -10,021
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130904 13900 14160 13845 14100 +205 10,889 52,416 -141
Dec13 130904 13950 14210 13915 14165 +215 633 1,420 +408
Total Volume and Open Interest 11,522 53,838 +267
Nikkei 225(SGX)
Sep13 130904 13965 14100 13790 14080 +70 104,790 252,469 +177
Dec13 130904 13975 14035 13765 14015 +75 2,834 34,374 +664
Mar14 130904 14000 14000 14000 14000 +70 0 27 +0
Total Volume and Open Interest 107,746 320,765 +808
CAC 40(EURONEXT)
Sep13 130904 3987.0 3990.0 3926.5 3979.5 +7.5 117,984 323,703 -3,661
Oct13 130904 3975.0 3978.5 3925.0 3974.0 +7.0 453 29,386 +57
Nov13 130904 3967.0 3967.0 3967.0 3967.0 +7.0      
Total Volume and Open Interest 118,459 353,234 -3,610
Hang Seng Index(HKFE)
Sep13 130904 22133 22387 22065 22325 +10 72,733 98,882 +3,092
Oct13 130904 22111 22350 22047 22296 +7 374 273 +157
Total Volume and Open Interest 73,351 105,126 +3,238
DAX(EUREX)
Sep13 130904 8194.0 8216.5 8094.5 8197.5 +17.5 66,046 170,518 -942
Dec13 130904 8203.0 8221.5 8103.5 8203.0 +17.0 365 4,910 +42
Mar14 130904 8220.0 8220.0 8142.0 8215.0 +17.0 31 704 +26
Total Volume and Open Interest 66,442 176,132 -874
FT-SE 100(EURONEXT)
Sep13 130904 6460.00 6492.00 6422.50 6474.00 +16.50 87,921 631,122 +1,674
Dec13 130904 6448.00 6460.00 6400.00 6446.00 +17.00 1,562 7,179 +41
Mar14 130904 6398.00 6398.00 6398.00 6398.00 +18.50 7 174 +0
Total Volume and Open Interest 89,490 638,475 +1,715
SPI 200(SFE)
Sep13 130904 5190.0 5200.0 5145.0 5156.0 -34.0 22,972 282,970 +1,394
Dec13 130904 5184.0 5188.0 5153.0 5157.0 -34.0 162 4,268 +130
Mar14 130904 5117.0 5117.0 5117.0 5117.0 -34.0 10 3,114 -44
Total Volume and Open Interest 23,189 291,690 +1,501
FTSE MIB(ISE)
Sep13 130904 16960.00 16985.00 16570.00 16719.00 -258.00 11,888 43,934 +107
Dec13 130904 16885.00 16885.00 16500.00 16629.00 -256.00 71 779 +46
Mar14 130904 16641.00 16641.00 16641.00 16641.00 -256.00 2 7 +0
Total Volume and Open Interest 11,961 44,720 +153
KOSPI 200(KFE)
Sep13 130904 252.10 253.15 250.55 252.30 -0.30 161,630 121,577 -2,610
Dec13 130904 253.85 254.80 252.25 253.90 -0.40 1,028 12,473 +1,730
Mar14 130904 253.00 253.00 253.00 253.00 +0.90 1 510 +4
Total Volume and Open Interest 162,659 134,806 -876
GSCI(CME)
Sep13 130904 658.25 658.50 654.00 655.25 -5.25 476 10,063 +0
Oct13 130904 656.00 656.00 652.50 653.00 -5.00 71 369 +36
Nov13 130904 649.00 654.10 648.75 649.00 -5.00 0 38 +0
Total Volume and Open Interest 547 10,470 +36
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy