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 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130911 1403.00 1408.50 1400.00 1405.25 +1.50 671 701 -476
Nov13 130911 1357.25 1361.50 1348.75 1358.25 +3.25 92,709 363,392 -1,055
Jan14 130911 1357.00 1361.25 1348.75 1358.00 +2.75 19,247 79,199 +1,261
Mar14 130911 1338.25 1343.00 1331.75 1340.50 +2.25 11,374 52,720 +374
May14 130911 1311.00 1315.00 1303.25 1313.00 +3.50 8,429 65,005 +147
Jul14 130911 1303.50 1309.00 1298.75 1307.00 +4.00 5,806 29,901 +1,035
Aug14 130911 1282.75 1285.00 1280.00 1285.00 +5.00 262 513 +46
Sep14 130911 1236.25 1236.25 1231.25 1236.25 +5.00 79 222 +20
Nov14 130911 1196.00 1203.50 1195.25 1200.25 +4.50 1,749 19,841 +151
Jan15 130911 1199.25 1203.75 1199.25 1203.75 +4.50 0 93 +0
Mar15 130911 1198.75 1198.75 1194.50 1198.75 +4.25 0 12 +0
May15 130911 1192.25 1192.25 1188.00 1192.25 +4.25 0 11 +0
Jul15 130911 1194.00 1194.00 1189.75 1194.00 +4.25 0 37 +0
Aug15 130911 1188.00 1188.00 1183.75 1188.00 +4.25 0 1 +0
Total Volume and Open Interest 140,327 612,086 +1,503
Soybean Meal(CBOT)
Sep13 130911 467.10 467.70 455.10 460.90 -1.60 1,215 933 -604
Oct13 130911 428.40 430.60 425.60 429.20 +0.80 11,999 31,833 -93
Dec13 130911 425.50 428.50 422.70 428.00 +2.80 32,215 159,329 -330
Jan14 130911 424.70 426.90 422.20 426.30 +2.10 5,154 22,993 +319
Mar14 130911 417.20 420.00 414.50 419.50 +2.40 3,518 24,718 +44
May14 130911 403.40 407.30 400.30 406.60 +3.20 1,610 14,651 +69
Jul14 130911 399.10 403.00 397.00 402.50 +3.40 1,752 7,496 +235
Aug14 130911 391.70 396.00 391.10 395.70 +4.00 175 927 -5
Sep14 130911 377.80 382.70 377.40 380.80 +3.40 0 851 +0
Oct14 130911 358.50 363.80 358.50 361.50 +3.00 78 421 +25
Total Volume and Open Interest 58,381 266,328 -448
Soybean Oil(CBOT)
Sep13 130911 42.75 43.02 42.65 42.65 -0.08 526 502 -154
Oct13 130911 42.81 43.09 42.65 42.72 -0.09 12,268 36,260 -1,165
Dec13 130911 43.06 43.35 42.91 42.96 -0.11 33,735 159,161 +1,423
Jan14 130911 43.27 43.54 43.11 43.16 -0.11 5,500 34,517 -124
Mar14 130911 43.60 43.83 43.39 43.46 -0.14 3,910 21,108 +248
May14 130911 43.88 44.09 43.60 43.71 -0.16 2,162 13,233 +42
Jul14 130911 44.17 44.38 43.87 43.97 -0.19 1,659 10,645 +357
Aug14 130911 44.30 44.44 44.00 44.02 -0.19 184 1,854 -124
Sep14 130911 44.17 44.43 43.96 44.02 -0.19 70 1,542 +6
Oct14 130911 43.94 44.24 43.67 43.72 -0.30 80 855 -3
Total Volume and Open Interest 60,530 284,883 +442
Canola(WCE)
Nov13 130911 495.0 498.6 494.4 496.9 +0.7 19,450 125,361 -2,725
Jan14 130911 502.6 506.0 502.1 504.2 +0.4 3,288 35,443 +1,611
Mar14 130911 509.2 511.8 508.9 510.6 +0.3 2,349 18,614 +1,633
May14 130911 513.4 515.8 513.4 515.1 +0.4 268 2,547 +69
Jul14 130911 515.9 518.3 515.9 518.3 +1.0 54 1,561 +36
Total Volume and Open Interest 25,410 184,189 +625
Corn(CBOT)
Sep13 130911 474.50 480.25 473.00 479.75 +5.00 5,827 7,747 -2,634
Dec13 130911 468.75 473.50 466.25 472.50 +3.50 93,541 710,440 +1,537
Mar14 130911 482.00 485.50 479.00 484.75 +3.00 20,005 157,272 +2,418
May14 130911 490.25 493.75 487.25 493.00 +3.00 8,250 40,648 +1,029
Jul14 130911 496.75 500.25 494.25 499.50 +2.75 3,637 51,933 +400
Sep14 130911 501.00 503.00 498.00 502.75 +2.25 396 11,281 +31
Dec14 130911 505.75 509.00 503.00 508.25 +2.25 3,885 86,787 +845
Mar15 130911 513.75 517.00 513.00 517.00 +2.50 28 2,495 +12
May15 130911 516.50 522.00 516.50 522.00 +2.75 0 169 +0
Jul15 130911 522.00 526.00 519.75 525.00 +2.75 9 910 +7
Total Volume and Open Interest 135,659 1,075,529 +3,670
Wheat(CBOT)
Sep13 130911 634.25 638.00 630.00 635.00 +1.25 316 348 -121
Dec13 130911 648.00 652.50 642.00 648.00 +1.50 29,909 253,864 +33
Mar14 130911 659.00 663.25 653.00 659.00 +1.25 9,194 49,951 -186
May14 130911 666.50 669.50 660.25 666.00 +0.75 4,082 15,519 +52
Jul14 130911 660.00 664.50 655.50 661.50 +1.50 1,383 27,624 +68
Sep14 130911 667.50 670.75 662.00 666.75 +0.50 112 1,505 +1
Total Volume and Open Interest 45,260 357,382 -360
Wheat(KCBT)
Sep13 130911 708.00 708.25 708.00 708.25 +1.50 133 420 -127
Dec13 130911 695.00 697.75 690.50 694.75 unch 9,970 98,708 +1,514
Mar14 130911 703.50 704.00 696.50 700.75 -1.50 4,932 22,604 +101
May14 130911 706.50 707.00 700.50 703.75 -2.75 1,816 5,214 -68
Jul14 130911 698.50 698.75 690.00 693.25 -4.50 1,556 15,204 +150
Sep14 130911 708.25 709.75 701.50 704.25 -2.00 8 309 +6
Total Volume and Open Interest 18,424 142,781 +1,577
Wheat(MGE)
Sep13 130911 699.50 705.50 699.50 705.50 +4.50 11 5 -11
Dec13 130911 705.75 712.00 705.75 710.00 +4.25 4,779 25,465 +618
Mar14 130911 720.00 725.25 719.75 723.50 +4.00 1,753 6,479 +642
May14 130911 730.00 732.50 728.50 731.00 +2.50 396 2,569 +232
Jul14 130911 735.25 738.25 734.25 737.50 +2.50 133 1,303 +12
Total Volume and Open Interest 7,279 38,198 +1,609
Oats(CBOT)
Sep13 130911 370.00 371.50 367.50 371.00 +3.50 3 25 -2
Dec13 130911 316.75 322.50 316.75 322.25 +3.50 679 8,165 +23
Mar14 130911 321.00 326.50 321.00 326.00 +4.00 135 1,505 +56
May14 130911 326.25 328.50 324.00 327.50 +3.50 3 11 +0
Total Volume and Open Interest 820 9,711 +77
Rough Rice(CBOT)
Sep13 130911 15.55 15.66 15.52 15.66 +0.23 5 599 -5
Nov13 130911 15.44 15.59 15.41 15.57 +0.14 370 8,205 +58
Jan14 130911 15.62 15.77 15.62 15.74 +0.12 15 652 +2
Mar14 130911 15.87 15.99 15.87 15.99 +0.12 5 19 -1
Total Volume and Open Interest 395 9,477 +54
Live Cattle(CME)
Oct13 130911 125.230 125.650 124.950 125.050 +0.015 25,712 101,847 -7,170
Dec13 130911 128.825 129.185 128.435 128.575 -0.075 23,659 95,444 +5,739
Feb14 130911 131.075 131.285 130.550 130.650 -0.150 6,745 48,264 -34
Apr14 130911 132.300 132.575 131.880 131.935 -0.140 2,756 31,432 +302
Jun14 130911 127.000 127.400 126.885 126.950 +0.065 924 11,062 +168
Aug14 130911 125.600 126.050 125.600 125.950 +0.250 48 1,267 +1
Total Volume and Open Interest 59,857 289,485 -987
Feeder Cattle(CME)
Sep13 130911 156.300 157.400 156.075 156.380 -0.020 1,241 4,829 -500
Oct13 130911 157.785 159.235 157.350 158.235 +0.450 3,132 10,707 -634
Nov13 130911 158.035 160.000 158.035 158.880 +0.380 2,686 6,750 +279
Jan14 130911 157.535 159.130 157.500 158.250 +0.465 588 4,598 -2
Mar14 130911 157.435 159.000 157.350 158.700 +0.900 367 1,873 +81
Apr14 130911 157.900 159.050 157.825 158.750 +0.850 31 655 -1
May14 130911 157.650 159.000 157.650 158.500 +0.765 40 1,121 +9
Total Volume and Open Interest 8,088 30,567 -766
Lean Hogs(CME)
Oct13 130911 91.600 91.600 89.750 90.300 -0.550 26,652 105,157 -5,260
Dec13 130911 87.885 87.930 86.650 87.250 -0.300 22,024 105,178 +5,231
Feb14 130911 88.600 88.730 87.700 88.250 -0.285 8,275 52,252 +183
Apr14 130911 87.350 87.535 86.200 86.750 -0.450 2,492 31,756 +46
May14 130911 90.750 90.830 89.930 90.750 unch 33 1,927 +7
Jun14 130911 92.300 92.400 91.480 91.900 -0.250 807 17,822 +167
Jul14 130911 90.785 90.800 89.900 90.500 unch 251 5,057 +33
Aug14 130911 89.200 89.535 88.730 89.300 +0.200 55 1,992 +14
Total Volume and Open Interest 60,603 321,392 +435
Class III Milk(CME)
Sep13 130911 18.18 18.25 18.18 18.23 +0.07 158 4,368 -114
Oct13 130911 18.10 18.26 17.97 18.23 +0.17 347 4,233 -12
Nov13 130911 17.58 17.74 17.55 17.71 +0.17 137 3,427 +34
Dec13 130911 17.01 17.06 16.92 17.03 +0.06 69 2,960 +16
Jan14 130911 16.60 16.63 16.54 16.57 +0.05 81 1,342 +32
Total Volume and Open Interest 1,031 22,626 +67
Cocoa(ICE)
Sep13 130911 2521 2543 2521 2543 -1 0 235 +0
Dec13 130911 2574 2599 2536 2571 +1 8,780 104,487 +753
Mar14 130911 2587 2605 2545 2578 +1 1,921 48,848 -88
May14 130911 2605 2605 2549 2582 +2 1,389 23,213 -67
Jul14 130911 2599 2600 2550 2582 +1 989 6,831 +229
Sep14 130911 2596 2596 2549 2580 +1 125 6,709 +37
Dec14 130911 2595 2596 2554 2581 +3 333 3,169 +218
Total Volume and Open Interest 13,606 195,287 +1,110
Coffee "C"(ICE)
Sep13 130911 114.00 116.45 114.00 116.45 +4.10 2 85 -2
Dec13 130911 117.25 121.10 116.70 120.80 +4.15 9,653 103,589 -450
Mar14 130911 120.00 124.00 119.80 123.80 +4.10 3,380 25,848 +430
May14 130911 122.15 126.00 121.95 125.85 +4.05 878 10,063 +75
Jul14 130911 124.35 127.95 123.90 127.85 +4.05 181 5,787 +15
Sep14 130911 126.35 129.85 125.85 129.75 +4.05 66 2,547 +0
Total Volume and Open Interest 14,170 152,383 +74
Orange Juice(ICE)
Nov13 130911 137.00 137.50 133.90 135.05 -1.95 1,233 13,748 +189
Jan14 130911 136.00 136.25 135.10 135.80 -1.70 35 1,704 -9
Mar14 130911 136.60 137.00 136.20 136.75 -1.65 11 1,433 -5
May14 130911 138.20 138.20 138.05 138.05 -0.65 1 157 +0
Jul14 130911 138.15 138.15 138.15 138.15 -0.65 0 20 +0
Sep14 130911 138.15 138.15 138.15 138.15 -0.65      
Total Volume and Open Interest 1,411 17,292 +45
Sugar #11(ICE)
Oct13 130911 17.17 17.33 17.07 17.17 -0.01 97,524 353,944 -25,933
Mar14 130911 17.59 17.76 17.57 17.64 +0.01 67,490 316,231 +20,427
May14 130911 17.52 17.64 17.48 17.56 +0.03 15,113 73,232 +3,151
Jul14 130911 17.38 17.57 17.38 17.50 +0.05 12,297 94,449 +5,301
Oct14 130911 17.71 17.82 17.70 17.75 +0.04 1,930 46,449 +661
Mar15 130911 18.14 18.26 18.13 18.25 +0.11 833 19,261 +574
May15 130911 18.11 18.21 18.10 18.20 +0.10 240 4,053 +46
Jul15 130911 18.09 18.18 18.08 18.16 +0.08 188 4,124 -1
Total Volume and Open Interest 195,754 922,011 +4,202
London Cocoa(LCE)
Sep13 130911 1712 1712 1684 1699 -4 2,490 12,453 -2,321
Dec13 130911 1698 1699 1667 1684 -4 9,357 80,354 -238
Mar14 130911 1678 1679 1650 1666 -3 4,465 82,704 +335
May14 130911 1675 1675 1647 1664 -1 2,793 21,255 +182
Jul14 130911 1668 1668 1645 1661 -2 391 9,355 +61
Sep14 130911 1666 1668 1644 1662 -1 20 6,236 +811
Dec14 130911 1660 1660 1639 1657 unch 342 5,978 +145
Total Volume and Open Interest 20,258 220,914 +269
London Sugar(LCE)
Dec13 130911 491.50 495.40 490.30 491.90 +1.00 6,923 23,914 +2,294
Mar14 130911 485.10 488.00 483.60 484.90 +1.00 1,863 13,750 +540
May14 130911 485.50 488.70 485.20 486.20 +1.50 464 6,459 +233
Aug14 130911 486.10 488.00 485.10 485.80 +1.50 138 3,722 +38
Oct14 130911 485.40 485.40 485.10 485.30 +1.00 33 2,661 -38
Total Volume and Open Interest 13,743 69,157 +1,720
Cotton(ICE)
Oct13 130911 84.60 85.01 84.60 84.80 -0.05 18 91 -5
Dec13 130911 84.47 84.84 84.18 84.35 -0.12 11,132 118,922 -1,058
Mar14 130911 83.65 84.25 83.57 83.89 +0.13 2,433 37,595 +611
May14 130911 83.20 83.83 83.20 83.46 +0.14 368 5,175 +181
Jul14 130911 83.22 83.37 82.77 82.91 +0.17 138 4,801 -36
Oct14 130911 78.79 78.79 78.79 78.79 +0.06      
Total Volume and Open Interest 14,137 169,171 -263
Lumber(CME)
Sep13 130911 326.8 329.7 325.2 326.1 -1.3 226 423 -170
Nov13 130911 328.4 332.5 326.8 327.7 -1.3 365 4,594 +79
Jan14 130911 338.1 343.0 338.1 339.5 -1.7 25 459 -3
Mar14 130911 344.5 346.6 344.5 345.2 -0.5 0 110 +0
Total Volume and Open Interest 616 5,599 -94
Crude Oil(NYM)
Oct13 130911 107.36 108.09 106.53 107.56 +0.17 266,915 248,572 -25,008
Nov13 130911 106.40 107.13 105.63 106.64 +0.15 103,952 225,355 +12,660
Dec13 130911 104.83 105.58 104.18 105.09 +0.17 82,838 235,647 +4,444
Jan14 130911 103.15 103.93 103.02 103.54 +0.19 24,329 75,307 -720
Feb14 130911 101.75 102.56 101.40 102.19 +0.23 16,159 50,465 +822
Mar14 130911 100.47 101.21 100.00 100.88 +0.22 19,252 74,566 +1,083
Apr14 130911 99.80 99.95 99.16 99.65 +0.21 5,365 41,145 +424
May14 130911 98.75 98.86 98.48 98.62 +0.22 4,251 41,844 +212
Jun14 130911 96.79 97.91 96.79 97.67 +0.22 21,099 118,377 +1,949
Jul14 130911 96.03 96.69 96.03 96.69 +0.19 1,873 41,865 -288
Aug14 130911 95.47 95.83 95.47 95.82 +0.15 1,487 35,282 +452
Sep14 130911 95.01 95.11 94.67 95.07 +0.12 4,162 51,978 +552
Oct14 130911 94.34 94.34 94.34 94.34 +0.09 1,509 31,150 +198
Nov14 130911 93.66 93.66 93.66 93.66 +0.07 1,834 27,447 -87
Dec14 130911 92.38 93.29 92.38 93.03 +0.05 26,309 253,654 +1,929
Jan15 130911 92.28 92.28 92.28 92.28 +0.04 434 27,509 +209
Total Volume and Open Interest 606,889 1,901,228 +1,260
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130911 107.275 108.100 106.575 107.550 +0.150 7,548 2,217 -324
Nov13 130911 106.450 107.050 105.800 106.650 +0.150 224 628 -19
Dec13 130911 104.775 105.500 104.650 105.100 +0.175 53 673 -1
Jan14 130911 103.875 103.875 103.250 103.550 +0.200 6 381 -2
Feb14 130911 102.200 102.200 102.200 102.200 +0.250 0 243 +0
Mar14 130911 100.875 100.875 100.875 100.875 +0.225 0 9 +0
Apr14 130911 99.650 99.650 99.650 99.650 +0.200 0 3 +0
May14 130911 98.625 98.625 98.625 98.625 +0.225      
Jun14 130911 97.550 97.675 97.550 97.675 +0.225 1 32 +1
Total Volume and Open Interest 7,832 4,299 -345
Heating Oil(NYM)
Oct13 130911 306.60 309.40 305.63 307.18 +0.50 48,815 81,135 -3,043
Nov13 130911 306.60 309.41 305.74 307.14 +0.30 19,533 48,386 +4,799
Dec13 130911 306.18 308.76 305.40 306.45 +0.06 10,505 47,713 +319
Jan14 130911 306.40 307.97 305.26 305.79 -0.10 8,511 28,819 +115
Feb14 130911 306.96 306.97 304.57 304.86 -0.12 5,805 15,912 +787
Mar14 130911 304.43 305.00 302.37 303.07 -0.10 2,747 12,507 +451
Apr14 130911 302.02 302.30 300.55 300.97 -0.12 1,122 12,456 +194
May14 130911 299.77 299.90 298.00 298.68 -0.20 443 3,979 -68
Jun14 130911 297.18 297.76 296.10 296.43 -0.31 1,316 19,444 -118
Jul14 130911 295.33 295.57 294.98 294.98 -0.31 107 2,064 +20
Aug14 130911 293.50 294.46 293.50 293.81 -0.31 39 1,107 +9
Sep14 130911 293.50 293.81 292.91 292.91 -0.30 41 893 -15
Oct14 130911 293.50 293.50 292.46 292.46 -0.33 39 871 +23
Nov14 130911 291.86 291.86 291.86 291.86 -0.36 14 789 +0
Total Volume and Open Interest 99,703 292,174 +3,482
Gasoline(NYMEX)
Oct13 130911 273.65 275.35 270.78 271.22 -2.35 56,669 90,945 -10,576
Nov13 130911 272.35 274.20 270.04 270.42 -2.03 34,392 76,292 +4,106
Dec13 130911 270.95 272.78 268.83 269.18 -1.90 19,669 48,719 +2,012
Jan14 130911 270.13 271.71 268.20 268.55 -1.81 10,018 22,643 +170
Feb14 130911 269.88 271.90 268.32 268.50 -1.76 3,792 12,124 +461
Mar14 130911 270.80 272.56 268.99 269.27 -1.78 2,662 12,374 -462
Apr14 130911 286.22 287.31 283.97 284.17 -1.74 1,105 7,027 +136
May14 130911 283.83 286.03 282.78 282.94 -1.63 537 3,222 +75
Jun14 130911 281.80 282.63 279.68 279.68 -1.48 578 3,165 +142
Jul14 130911 277.40 277.45 275.86 275.86 -1.35 209 1,540 +42
Total Volume and Open Interest 130,024 282,058 -3,728
e-miNY RBOB Gasoline(NYM)
Oct13 130911 273.60 273.60 271.20 271.20 -2.40 0 1 +0
Nov13 130911 270.40 270.42 270.40 270.40 -2.10 0 1 +0
Dec13 130911 269.20 269.20 269.18 269.20 -1.90      
Jan14 130911 268.60 268.60 268.55 268.60 -1.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct13 130911 3.583 3.618 3.525 3.567 -0.017 89,136 169,201 -11,139
Nov13 130911 3.660 3.692 3.603 3.643 -0.019 47,982 249,210 -815
Dec13 130911 3.834 3.845 3.760 3.798 -0.023 21,568 83,331 +185
Jan14 130911 3.920 3.927 3.846 3.883 -0.024 20,344 176,445 +613
Feb14 130911 3.913 3.926 3.847 3.884 -0.025 5,103 39,750 +63
Mar14 130911 3.885 3.890 3.814 3.848 -0.028 6,944 100,421 +289
Apr14 130911 3.820 3.820 3.751 3.782 -0.029 7,909 121,345 +221
May14 130911 3.811 3.830 3.775 3.801 -0.030 2,271 31,360 +34
Jun14 130911 3.840 3.844 3.808 3.830 -0.031 445 24,956 +4
Jul14 130911 3.873 3.884 3.835 3.861 -0.031 720 21,807 +223
Aug14 130911 3.888 3.903 3.850 3.879 -0.031 557 19,447 -107
Sep14 130911 3.897 3.897 3.854 3.879 -0.031 633 20,809 +41
Oct14 130911 3.940 3.940 3.875 3.902 -0.031 5,069 78,096 +618
Nov14 130911 3.982 3.998 3.948 3.974 -0.032 481 25,010 +83
Dec14 130911 4.165 4.165 4.110 4.130 -0.032 332 42,159 +34
Jan15 130911 4.233 4.233 4.190 4.214 -0.032 755 41,973 +13
Total Volume and Open Interest 211,003 1,312,150 -9,388
Brent Crude Oil(ICE)
Oct13 130911 111.52 112.49 111.02 111.50 +0.25 198,759 126,562 -31,696
Nov13 130911 109.85 111.18 109.70 110.19 +0.17 224,750 297,565 -7,109
Dec13 130911 108.81 109.93 108.49 109.13 +0.24 203,373 235,133 +2,165
Jan14 130911 107.82 108.83 107.51 108.22 +0.29 68,961 89,310 +3,637
Feb14 130911 106.96 107.90 106.62 107.38 +0.31 32,753 56,637 +3,746
Mar14 130911 106.23 107.12 105.87 106.64 +0.30 26,042 62,019 +2,220
Apr14 130911 105.56 106.35 105.17 105.92 +0.26 10,804 51,353 +1,755
May14 130911 104.71 105.63 104.61 105.21 +0.23 8,667 25,097 +227
Jun14 130911 104.09 105.01 103.82 104.53 +0.19 29,742 105,506 +2,773
Jul14 130911 103.85 104.21 103.81 103.98 +0.17 2,947 22,045 -113
Aug14 130911 103.29 103.41 103.29 103.41 +0.16 2,134 29,354 -59
Sep14 130911 102.67 102.88 102.67 102.79 +0.16 2,817 30,427 -108
Oct14 130911 102.12 102.24 102.12 102.24 +0.16 871 24,347 +173
Nov14 130911 101.64 101.76 101.64 101.76 +0.15 856 15,418 +298
Total Volume and Open Interest 861,278 1,538,047 -19,894
Gas Oil(ICE)
Sep13 130911 937.00 947.00 937.00 943.50 +4.75 36,005 30,545 -12,489
Oct13 130911 938.00 947.50 936.50 944.00 +4.75 85,613 193,427 +4,897
Nov13 130911 935.50 944.00 933.00 941.00 +4.50 49,585 83,714 +6,103
Dec13 130911 930.25 939.00 928.50 935.75 +4.00 36,894 99,732 +1,643
Jan14 130911 925.25 934.50 925.25 931.75 +3.75 11,930 44,795 +677
Feb14 130911 919.75 927.75 919.75 926.25 +3.50 7,783 30,889 -1,817
Mar14 130911 913.00 921.00 913.00 919.25 +3.25 5,948 27,942 -594
Apr14 130911 910.50 913.75 908.00 912.25 +3.00 2,046 16,207 -16
May14 130911 904.25 907.25 902.50 905.75 +2.75 1,632 12,173 -50
Jun14 130911 895.75 902.25 894.75 900.25 +2.25 5,596 45,591 +496
Total Volume and Open Interest 247,278 660,338 -830
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130911 1.905 1.910 1.865 1.883 -0.012 145 1,217 -35
Nov13 130911 1.728 1.739 1.719 1.720 -0.006 68 1,719 +4
Dec13 130911 1.680 1.696 1.671 1.673 -0.010 92 2,025 +28
Jan14 130911 1.670 1.670 1.646 1.648 -0.008 3 884 +3
Feb14 130911 1.665 1.665 1.665 1.665 -0.008 0 323 +0
Mar14 130911 1.684 1.684 1.684 1.684 -0.008 0 285 +0
Apr14 130911 1.707 1.707 1.707 1.707 -0.008 0 149 +0
Total Volume and Open Interest 308 6,695 +0
WTI Crude Oil(ICE)
Oct13 130911 107.19 108.09 106.03 107.56 +0.17 53,197 63,370 -7,840
Nov13 130911 106.19 107.12 105.10 106.64 +0.15 27,143 49,707 +436
Dec13 130911 104.52 105.58 103.60 105.09 +0.17 30,608 127,198 +1,549
Jan14 130911 103.23 103.92 102.30 103.54 +0.19 6,765 24,967 +112
Feb14 130911 101.57 102.53 100.98 102.19 +0.23 4,581 11,907 +1,421
Mar14 130911 100.29 101.14 99.66 100.88 +0.22 4,275 29,399 +526
Apr14 130911 99.91 99.91 98.50 99.65 +0.21 899 10,906 -43
May14 130911 98.86 98.86 97.45 98.62 +0.22 541 6,591 -34
Jun14 130911 97.42 97.90 96.50 97.67 +0.22 5,888 49,319 +1,007
Jul14 130911 96.69 96.69 96.69 96.69 +0.19 178 5,828 +7
Aug14 130911 95.82 95.82 95.82 95.82 +0.15 138 4,974 +85
Sep14 130911 95.07 95.07 95.07 95.07 +0.12 258 10,995 +6
Oct14 130911 94.34 94.34 94.34 94.34 +0.09 68 5,666 +13
Nov14 130911 93.66 93.66 93.66 93.66 +0.07 45 10,521 -25
Dec14 130911 92.95 93.28 92.00 93.03 +0.05 7,888 90,950 +1,695
Jan15 130911 92.28 92.28 92.28 92.28 +0.04 1 7,337 +1
Total Volume and Open Interest 146,521 601,031 +237
US Dollar Index(ICE)
Sep13 130911 81.830 81.940 81.455 81.522 -0.298 31,440 57,886 -2,176
Dec13 130911 82.030 82.150 81.640 81.710 -0.308 8,721 13,404 +3,831
Mar14 130911 82.080 82.080 81.940 81.940 -0.272 500 501 +499
Total Volume and Open Interest 40,661 71,792 +2,154
Australian Dollar(CME)
Sep13 130911 93.10 93.36 92.74 93.30 +0.22 76,823 126,698 -17,159
Dec13 130911 92.55 92.79 92.18 92.75 +0.23 22,463 49,389 +14,490
Mar14 130911 92.00 92.20 91.96 92.20 +0.22 5 200 +1
Total Volume and Open Interest 99,291 176,290 -2,668
British Pound(CME)
Sep13 130911 157.30 158.29 157.19 158.26 +0.95 91,530 145,171 -4,796
Dec13 130911 157.19 158.18 157.09 158.15 +0.95 23,428 29,229 +15,066
Mar14 130911 157.58 158.05 157.11 158.05 +0.94 0 592 +0
Total Volume and Open Interest 114,958 175,281 +10,270
Canadian Dollar(CME)
Sep13 130911 96.58 96.95 96.46 96.91 +0.29 52,731 101,676 -11,926
Dec13 130911 96.40 96.74 96.25 96.69 +0.29 15,935 31,298 +8,139
Mar14 130911 96.11 96.50 96.10 96.47 +0.29 104 960 +15
Jun14 130911 96.01 96.25 95.96 96.25 +0.29 5 350 -1
Total Volume and Open Interest 69,387 134,770 -3,418
Japanese Yen(CME)
Sep13 130911 99.62 100.20 99.39 100.06 +0.41 110,644 155,402 -10,317
Dec13 130911 99.67 100.25 99.43 100.10 +0.41 23,130 30,088 +14,221
Mar14 130911 99.69 100.19 99.69 100.18 +0.41 4 200 +4
Total Volume and Open Interest 133,779 185,737 +3,909
Swiss Franc(CME)
Sep13 130911 106.97 107.71 106.72 107.51 +0.53 29,096 32,177 -3,697
Dec13 130911 107.04 107.78 106.80 107.58 +0.53 4,334 6,426 +1,606
Mar14 130911 107.27 107.68 107.15 107.68 +0.53 1 5 +1
Total Volume and Open Interest 33,431 38,612 -2,090
EuroFX(CME)
Sep13 130911 132.66 133.25 132.45 133.10 +0.42 180,752 197,766 -13,883
Dec13 130911 132.72 133.29 132.48 133.14 +0.42 35,704 58,770 +19,663
Mar14 130911 132.68 133.18 132.68 133.18 +0.41 27 143 +10
Total Volume and Open Interest 216,487 256,720 +5,788
Mexican Peso(CME)
Sep13 130911 764.00 767.50 761.00 765.25 +2.50 41,264 79,470 -3,384
Oct13 130911 763.50 763.50 761.25 763.50 +2.25      
Total Volume and Open Interest 55,158 117,616 +2,269
Brazilian Real(CME)
Oct13 130911 436.70 439.30 431.75 437.65 +1.90 132 601 -3
Nov13 130911 429.95 436.10 428.90 434.60 +1.90 1 10,115 +1
Dec13 130911 430.55 433.35 426.25 431.90 +1.90 218 4,844 +90
Jan14 130911 429.15 429.15 427.25 429.15 +1.90      
Total Volume and Open Interest 351 22,154 +88
30-Year T-Bonds(CBOT)
Sep13 130911 130~030 131~000 130~030 130~280 +0~190 4,598 19,096 -2,742
Dec13 130911 128~210 129~180 128~190 129~120 +0~180 212,015 605,328 +3,694
Mar14 130911 128~150 128~150 128~110 128~150 +0~040      
Total Volume and Open Interest 216,613 624,424 +952
10-Year T-Notes(CBOT)
Sep13 130911 124~010 124~190 124~010 124~170 +0~120 17,549 87,525 -9,187
Dec13 130911 122~270 123~150 122~255 123~125 +0~145 822,326 2,043,548 -7,500
Mar14 130911 123~035 123~035 122~225 123~035 +0~130 1 2 +1
Total Volume and Open Interest 839,876 2,131,075 -16,686
5-Year T-Notes(CBOT)
Sep13 130911 119~250 120~034 119~240 120~026 +0~086 20,271 58,484 -7,678
Dec13 130911 118~270 119~074 118~262 119~064 +0~096 560,082 1,555,633 +10,293
Mar14 130911 119~064 119~064 118~286 119~064 +0~096      
Total Volume and Open Interest 580,353 1,614,117 +2,615
2 Year T-Notes(CBOT)
Sep13 130911 109~290 109~306 109~290 109~306 +0~016 16,519 45,616 -206
Dec13 130911 109~206 109~232 109~204 109~232 +0~020 133,062 808,202 +11,368
Mar14 130911 109~226 109~226 109~206 109~226 +0~020      
Total Volume and Open Interest 149,581 853,818 +11,162
Eurodollars(CME)
Sep13 130911 99.743 99.745 99.743 99.743 unch 54,820 677,698 -8,651
Dec13 130911 99.700 99.710 99.700 99.705 unch 86,685 829,160 +5,467
Mar14 130911 99.635 99.650 99.635 99.640 unch 128,038 797,341 +6,954
Jun14 130911 99.540 99.565 99.540 99.555 +0.010 155,404 872,164 +3,864
Sep14 130911 99.400 99.430 99.395 99.425 +0.020 174,567 760,532 +4,819
Dec14 130911 99.215 99.265 99.215 99.255 +0.030 250,614 825,019 +8,664
Mar15 130911 99.000 99.060 98.995 99.050 +0.040 222,172 555,942 -5,033
Jun15 130911 98.760 98.835 98.760 98.820 +0.045 192,000 768,335 -19,219
Sep15 130911 98.505 98.580 98.500 98.565 +0.050 183,108 577,015 +5,940
Dec15 130911 98.220 98.305 98.215 98.290 +0.055 140,149 662,005 -3,044
Mar16 130911 97.930 98.015 97.925 98.000 +0.060 118,383 416,811 +9,326
Jun16 130911 97.640 97.735 97.640 97.720 +0.070 97,108 322,824 +464
Sep16 130911 97.360 97.460 97.355 97.450 +0.075 79,805 279,169 +2,966
Dec16 130911 97.100 97.210 97.100 97.195 +0.080 82,863 269,752 -2,420
Mar17 130911 96.875 96.985 96.875 96.975 +0.085 42,486 223,775 -983
Jun17 130911 96.645 96.765 96.645 96.750 +0.090 32,694 163,500 +274
Sep17 130911 96.445 96.560 96.435 96.545 +0.090 32,319 175,060 +595
Dec17 130911 96.235 96.350 96.230 96.340 +0.090 37,620 138,643 +360
Total Volume and Open Interest 2,151,985 9,592,330 +9,931
Ultra T-Bond(CBOT)
Sep13 130911 138~02 139~12 138~00 139~03 +0~23 2,243 16,670 -1,868
Dec13 130911 136~20 137~31 136~16 137~19 +0~22 47,391 392,113 -2,901
Mar14 130911 137~19 137~19 136~29 137~19 +0~22      
Total Volume and Open Interest 49,634 408,783 -4,769
30 Day Federal Funds(CBOT)
Sep13 130911 99.915 99.918 99.915 99.918 unch 1,779 38,109 -80
Oct13 130911 99.910 99.915 99.910 99.910 unch 3,523 21,407 +1,978
Nov13 130911 99.900 99.905 99.900 99.900 unch 1,582 19,167 +505
Dec13 130911 99.895 99.900 99.895 99.895 unch 700 23,545 +257
Jan14 130911 99.890 99.890 99.885 99.890 +0.005 2,195 22,388 +1,186
Feb14 130911 99.875 99.880 99.875 99.875 unch 700 20,033 +306
Total Volume and Open Interest 19,686 280,918 +3,631
3-Mth Euro-Yen(CME)
Sep13 130911 99.775 99.775 99.775 99.775 unch 0 4 +0
Dec13 130911 99.775 99.775 99.775 99.775 unch      
Mar14 130911 99.760 99.760 99.760 99.760 unch      
Jun14 130911 99.760 99.760 99.760 99.760 unch      
Sep14 130911 99.765 99.765 99.765 99.765 unch      
Dec14 130911 99.760 99.760 99.760 99.760 unch      
Mar15 130911 99.640 99.640 99.640 99.640 unch      
Jun15 130911 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130911 99.360 99.360 99.360 99.360 unch      
Dec15 130911 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 5 +0
3-Mth Euro-Yen(SGX)
Dec13 130911 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130911 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130911 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130911 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130911 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130911 99.64 99.64 99.64 99.64 unch      
Jun15 130911 99.50 99.50 99.50 99.50 unch 0 1 +1
Sep15 130911 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 709 +1
Japanese Gov't Bonds(SGX)
Dec13 130911 143.33 143.65 143.22 143.63 +0.17 3,952 15,309 +1,090
Mar14 130911 143.06 143.06 143.06 143.06 +0.17      
Jun14 130911 142.49 142.49 142.49 142.49 +0.17      
Total Volume and Open Interest 3,952 15,309 -9,289
Euro-Bund(EUREX)
Dec13 130911 136.71 137.35 136.71 137.10 +0.37 413,341 879,461 -7,838
Mar14 130911 136.90 136.96 136.90 136.96 +0.43      
Jun14 130911 136.06 136.06 136.06 136.06 -0.47      
Total Volume and Open Interest 413,341 879,461 -7,838
Euro-Bobl(EUREX)
Dec13 130911 122.70 123.02 122.69 122.88 +0.21 275,512 851,584 -20,357
Mar14 130911 123.28 123.28 123.14 123.14 +0.24 0 200 +0
Jun14 130911 123.14 123.14 123.14 123.14 +0.24      
Total Volume and Open Interest 275,512 851,784 -20,357
3-Mth Euribor(EUREX)
Sep13 130911 99.775 99.775 99.775 99.775 unch 34 8,824 +0
Dec13 130911 99.730 99.730 99.730 99.730 +0.005 34 2,481 +25
Mar14 130911 99.655 99.655 99.655 99.655 +0.015 534 1,665 +518
Total Volume and Open Interest 1,767 34,377 +653
Long Gilt(LIFFE)
Sep13 130911 108~07 108~13 107~27 108~09 +0~07 1,179 18,812 -5,056
Dec13 130911 107~11 107~16 106~28 107~11 +0~07 144,045 355,896 -1,619
Total Volume and Open Interest 145,224 374,708 -6,675
3-Mth Short Sterling(LIFFE)
Sep13 130911 99.48 99.49 99.47 99.48 unch 6,649 267,673 +2,454
Dec13 130911 99.45 99.45 99.44 99.45 +0.00 31,520 339,667 -4,441
Mar14 130911 99.36 99.38 99.35 99.37 +0.01 29,021 347,016 -2,132
Jun14 130911 99.26 99.28 99.23 99.27 +0.01 44,306 341,798 +7,424
Sep14 130911 99.13 99.17 99.09 99.15 +0.02 51,264 347,644 +2,965
Dec14 130911 99.00 99.03 98.94 99.01 +0.03 64,103 364,081 +6,151
Total Volume and Open Interest 386,931 3,077,817 +16,367
3-Mth Euribor(LIFFE)
Sep13 130911 99.775 99.775 99.770 99.775 unch 17,893 436,547 -1,096
Dec13 130911 99.725 99.730 99.720 99.730 +0.005 70,100 595,578 +7,074
Mar14 130911 99.640 99.660 99.635 99.655 +0.015 77,987 440,263 +2,415
Total Volume and Open Interest 649,589 3,956,024 +26,393
3-Mth Aus T-Bills(SFE)
Sep13 130911 97.39 97.41 97.38 97.41 +0.02 20,115 53,238 -16,215
Dec13 130911 97.41 97.42 97.39 97.42 unch 39,638 211,982 -10,195
Mar14 130911 97.41 97.42 97.37 97.41 -0.01 32,437 199,558 -16,591
Jun14 130911 97.31 97.33 97.29 97.33 unch 23,447 129,130 -3,234
Sep14 130911 97.13 97.16 97.11 97.15 +0.01 10,408 88,939 +40
Dec14 130911 96.88 96.93 96.86 96.92 +0.02 9,799 83,970 -846
Mar15 130911 96.63 96.67 96.60 96.67 +0.03 4,055 52,641 -4,645
Jun15 130911 96.38 96.42 96.36 96.41 +0.01 3,113 21,777 +59
Sep15 130911 96.15 96.18 96.14 96.18 +0.01 558 3,598 +283
Dec15 130911 95.96 95.97 95.93 95.96 -0.02 72 1,576 -22
Total Volume and Open Interest 143,674 847,539 -51,390
10-Year Aus T-Bonds(SFE)
Sep13 130911 95.86 95.88 95.80 95.84 -0.04 87,979 464,641 -31,729
Dec13 130911 95.78 95.80 95.73 95.76 -0.04 44,988 42,597 +34,773
Total Volume and Open Interest 132,967 507,238 +3,044
3-Year Aus T-Bonds(SFE)
Sep13 130911 96.95 96.96 96.90 96.96 0.00 208,209 559,491 -39,964
Dec13 130911 96.79 96.81 96.75 96.81 0.00 62,449 75,261 +49,328
Total Volume and Open Interest 270,658 634,752 +9,364
Gold(CMX)
Oct13 130911 1363.7 1368.0 1355.8 1363.5 -0.2 2,635 22,431 +39
Dec13 130911 1364.2 1368.7 1356.0 1363.8 -0.2 80,509 227,179 -2,594
Feb14 130911 1365.8 1368.7 1359.5 1364.7 -0.2 1,668 34,783 +664
Apr14 130911 1368.4 1368.4 1361.8 1365.6 -0.2 380 19,795 +46
Jun14 130911 1365.4 1366.7 1362.1 1366.7 -0.2 245 18,017 -106
Aug14 130911 1367.8 1367.9 1367.8 1367.9 -0.2 9 7,592 -2
Oct14 130911 1369.3 1369.3 1369.3 1369.3 -0.2 11 2,254 +10
Dec14 130911 1372.2 1372.2 1368.7 1370.8 -0.2 4 15,198 +2
Feb15 130911 1372.7 1372.7 1372.7 1372.7 -0.2 4 1,533 +4
Apr15 130911 1374.7 1374.7 1374.7 1374.7 -0.2 0 30 +0
Jun15 130911 1376.9 1376.9 1376.9 1376.9 -0.2 46 8,639 +0
Total Volume and Open Interest 85,905 383,613 -1,993
Silver(CMX)
Sep13 130911 2277.0 2317.0 2275.5 2312.1 +15.5 308 396 -39
Dec13 130911 2298.5 2325.0 2278.5 2317.2 +15.6 26,675 79,657 -1,150
Mar14 130911 2300.0 2324.5 2296.0 2322.0 +15.7 1,343 9,443 +351
May14 130911 2324.5 2330.0 2324.5 2324.6 +15.7 264 3,852 +6
Jul14 130911 2300.0 2327.1 2300.0 2327.1 +15.8 170 3,106 -34
Sep14 130911 2329.6 2329.6 2329.6 2329.6 +15.9 113 1,870 +15
Dec14 130911 2330.0 2333.9 2326.0 2333.9 +15.9 609 6,086 +108
Total Volume and Open Interest 31,687 113,433 -535
Platinum(NYMEX)
Oct13 130911 1472.6 1487.4 1468.1 1473.5 -0.6 7,322 52,311 -1,744
Jan14 130911 1477.7 1487.3 1472.3 1477.1 -0.4 2,242 11,099 +1,495
Apr14 130911 1479.4 1479.4 1479.4 1479.4 -0.4 2 201 +1
Jul14 130911 1479.9 1479.9 1479.9 1479.9 -0.4 0 7 +0
Total Volume and Open Interest 9,566 63,622 -248
Palladium(NYMEX)
Sep13 130911 694.15 696.40 689.60 689.60 -1.45 60 87 +8
Dec13 130911 694.45 704.00 688.00 691.20 -1.45 3,863 32,706 -627
Mar14 130911 702.35 702.35 692.50 692.50 -1.45 60 1,388 +41
Total Volume and Open Interest 4,013 34,269 -562
Copper(CMX)
Sep13 130911 326.80 328.20 325.50 325.65 -0.50 417 3,231 -192
Dec13 130911 326.55 328.30 325.55 325.70 -0.55 28,898 105,724 +168
Mar14 130911 328.60 329.50 326.20 326.95 -0.60 1,731 23,930 +870
May14 130911 330.05 330.10 327.70 327.75 -0.65 182 2,580 -14
Jul14 130911 328.65 328.65 328.65 328.65 -0.65 21 1,594 -5
Total Volume and Open Interest 31,830 149,075 +862
DJIA Index(CBOT)
Sep13 130911 15173 15344 15168 15330 +157 69 13,423 -14
Dec13 130911 15142 15258 15142 15258 +157 14 39 +12
Mar14 130911 15163 15163 15006 15163 +157      
Jun14 130911 15094 15094 14937 15094 +157      
Total Volume and Open Interest 83 13,462 -2
E-mini DJIA Index(CBOT)
Sep13 130911 15183 15345 15162 15330 +157 116,465 92,505 +4,405
Dec13 130911 15107 15271 15090 15258 +157 1,786 4,793 +1,128
Mar14 130911 15036 15163 15036 15163 +157 9 19 +0
Jun14 130911 15094 15094 15094 15094 +157 0 3 +0
Total Volume and Open Interest 118,260 97,320 +5,533
S & P 500(CME)
Sep13 130911 1682.00 1690.30 1677.80 1688.80 +6.40 7,034 185,182 -78
Dec13 130911 1675.00 1682.50 1672.00 1682.20 +6.50 3,221 11,390 +2,415
Mar14 130911 1675.70 1675.70 1665.80 1675.70 +6.60 2 28 +2
Jun14 130911 1669.40 1669.40 1659.50 1669.40 +6.60      
Total Volume and Open Interest 10,257 196,600 +2,339
S & P 500 E-Mini(Globex)
Sep13 130911 1682.25 1690.50 1677.75 1688.75 +6.25 1,483,598 2,799,514 -36,208
Dec13 130911 1675.75 1684.00 1671.25 1682.25 +6.50 78,112 220,981 +54,045
Total Volume and Open Interest 1,561,824 3,023,399 +17,835
NASDAQ 100(CME)
Sep13 130911 3181.30 3188.30 3159.00 3178.50 -4.30 211 10,298 +29
Dec13 130911 3168.00 3173.50 3155.00 3171.80 -4.00 7 102 +1
Mar14 130911 3165.50 3169.50 3165.50 3165.50 -4.00      
Total Volume and Open Interest 218 10,400 +30
NASDAQ 100 E-Mini(Globex)
Sep13 130911 3184.30 3188.80 3160.00 3178.50 -4.30 196,240 352,234 -3,896
Dec13 130911 3175.30 3181.00 3153.00 3171.80 -4.00 4,801 10,931 +3,113
Total Volume and Open Interest 201,044 363,277 -781
S & P Midcap 400(CME)
Sep13 130911 1230.50 1231.30 1224.00 1231.30 +3.10 1 1,513 +1
Dec13 130911 1228.20 1228.20 1228.20 1228.20 +3.30      
Mar14 130911 1226.20 1226.20 1222.90 1226.20 +3.30      
Total Volume and Open Interest 1 1,513 +1
Volatility Index(CBOE)
Sep13 130911 15.15 15.35 14.50 14.55 -0.60 30,063 114,712 +114,712
Oct13 130911 16.30 16.40 15.65 15.75 -0.60 27,180 105,873 +105,873
Nov13 130911 17.10 17.14 16.50 16.70 -0.45 11,387 49,893 +49,893
Dec13 130911 17.40 17.46 16.90 17.05 -0.35 6,039 43,336 +43,336
Total Volume and Open Interest 84,826 372,246 +3,637
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130911 14585 14585 14370 14470 -115 32,549 40,038 -11,172
Dec13 130911 14660 14660 14430 14510 -145 22,897 22,409 +16,470
Total Volume and Open Interest 55,446 62,450 +5,298
Nikkei 225(SGX)
Sep13 130911 14465 14570 14405 14425 +10 150,174 239,936 -12,314
Dec13 130911 14400 14510 14350 14370 +10 21,604 67,736 +6,378
Mar14 130911 14395 14395 14345 14345 +10 10 37 +10
Total Volume and Open Interest 172,425 343,161 -5,678
CAC 40(EURONEXT)
Sep13 130911 4117.0 4126.0 4100.5 4119.0 +4.5 119,790 319,564 -12,237
Oct13 130911 4112.0 4120.0 4096.0 4114.0 +5.0 10,984 33,773 +1,331
Nov13 130911 4106.5 4106.5 4106.5 4106.5 +5.5      
Total Volume and Open Interest 131,756 354,340 -10,187
Hang Seng Index(HKFE)
Sep13 130911 23070 23138 22870 22969 +18 57,473 94,913 -229
Oct13 130911 23050 23085 22850 22945 +18 910 1,799 +453
Total Volume and Open Interest 59,037 106,801 +706
DAX(EUREX)
Sep13 130911 8470.0 8505.5 8445.5 8484.0 +26.0 79,248 153,250 -667
Dec13 130911 8482.5 8516.5 8457.0 8491.5 +27.0 2,709 6,948 +1,697
Mar14 130911 8483.0 8530.0 8466.0 8503.0 +27.0 12 706 +1
Total Volume and Open Interest 81,969 160,904 +1,031
FT-SE 100(EURONEXT)
Sep13 130911 6603.50 6603.50 6559.50 6572.50 -21.50 92,926 619,203 -3,295
Dec13 130911 6560.00 6570.50 6533.00 6545.00 -21.50 13,163 17,314 +7,107
Mar14 130911 6500.50 6500.50 6495.50 6495.50 -21.50 0 179 +1
Total Volume and Open Interest 106,089 636,696 +3,813
SPI 200(SFE)
Sep13 130911 5208.0 5243.0 5207.0 5231.0 +25.0 20,828 263,452 -16,726
Dec13 130911 5216.0 5242.0 5216.0 5234.0 +26.0 2,124 7,483 +1,782
Mar14 130911 5191.0 5197.0 5191.0 5197.0 +25.0 42 3,314 +34
Total Volume and Open Interest 23,013 275,769 -14,891
FTSE MIB(ISE)
Sep13 130911 17325.00 17600.00 17320.00 17550.00 +244.00 17,706 41,576 +935
Dec13 130911 17260.00 17500.00 17250.00 17458.00 +244.00 218 1,035 +98
Mar14 130911 17470.00 17470.00 17470.00 17470.00 +236.00 1 7 +1
Total Volume and Open Interest 17,925 42,618 +1,034
KOSPI 200(KFE)
Sep13 130911 261.40 262.55 260.55 262.00 +1.10 232,106 98,524 -15,913
Dec13 130911 263.35 264.45 262.55 263.95 +1.20 14,028 59,578 +18,314
Mar14 130911 264.00 264.00 263.25 263.80 +0.80 3 789 +100
Total Volume and Open Interest 246,137 159,131 +2,500
GSCI(CME)
Sep13 130911 649.00 650.50 647.00 649.00 -0.30 1,287 7,796 -1,193
Oct13 130911 646.70 648.10 645.00 647.00 -0.20 1,067 2,051 +978
Nov13 130911 643.00 644.00 641.50 643.00 -0.25 0 38 +0
Total Volume and Open Interest 2,354 9,885 -215
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