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 Thu September 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130926 1320.00 1322.75 1311.25 1316.75 -5.00 73,052 339,992 -2,007
Jan14 130926 1322.25 1324.50 1313.00 1318.75 -5.25 17,360 96,266 +1,212
Mar14 130926 1305.00 1305.50 1295.75 1298.00 -7.50 6,598 59,162 -38
May14 130926 1281.25 1283.50 1274.75 1275.25 -8.25 6,125 66,800 -40
Jul14 130926 1273.75 1274.75 1267.50 1268.00 -6.75 3,640 32,814 -343
Aug14 130926 1256.00 1259.25 1253.25 1253.75 -5.50 122 1,374 +73
Sep14 130926 1209.75 1214.25 1209.75 1211.50 -2.75 22 466 +3
Nov14 130926 1178.00 1184.50 1171.00 1178.50 -0.50 2,527 22,826 +644
Jan15 130926 1182.50 1183.00 1182.50 1182.50 -0.50 0 106 +0
Mar15 130926 1179.75 1179.75 1179.00 1179.75 +0.75 0 13 +0
May15 130926 1176.75 1176.75 1175.00 1176.75 +1.75 0 12 +0
Jul15 130926 1180.75 1180.75 1179.00 1180.75 +1.75 1 38 +1
Aug15 130926 1178.25 1178.25 1176.50 1178.25 +1.75 0 4 +0
Sep15 130926 1167.25 1167.25 1165.50 1167.25 +1.75 0 2 +0
Total Volume and Open Interest 109,460 620,379 -495
Soybean Meal(CBOT)
Oct13 130926 418.60 418.60 415.00 416.40 -2.20 15,544 22,578 -1,351
Dec13 130926 417.10 417.30 413.40 414.90 -2.20 34,217 158,378 +3,302
Jan14 130926 415.00 415.90 412.20 413.20 -2.70 4,970 27,383 +1,193
Mar14 130926 408.20 408.20 403.50 404.40 -3.60 4,620 26,812 -160
May14 130926 397.00 397.50 393.10 393.60 -3.80 3,091 17,464 +262
Jul14 130926 393.50 393.50 389.10 389.40 -3.30 1,382 10,627 -46
Aug14 130926 384.80 386.80 383.50 383.90 -0.20 339 1,643 +153
Sep14 130926 373.00 375.00 372.30 372.40 -0.70 128 1,884 +70
Oct14 130926 354.00 355.50 353.80 354.90 +0.50 101 912 +38
Dec14 130926 350.90 354.60 350.60 352.00 +0.90 243 3,246 +30
Total Volume and Open Interest 64,638 271,114 +3,489
Soybean Oil(CBOT)
Oct13 130926 41.79 41.90 41.47 41.79 -0.03 16,295 19,502 -1,894
Dec13 130926 42.04 42.18 41.70 42.05 -0.04 38,594 169,550 +1,983
Jan14 130926 42.37 42.45 42.00 42.34 -0.03 7,403 42,567 +1,722
Mar14 130926 42.67 42.73 42.30 42.64 -0.03 4,559 24,544 +672
May14 130926 42.92 42.99 42.57 42.90 -0.02 2,404 15,784 +459
Jul14 130926 43.16 43.24 42.85 43.14 -0.02 1,462 13,089 +244
Aug14 130926 43.08 43.26 42.89 43.22 -0.01 116 2,279 +90
Sep14 130926 43.10 43.32 42.99 43.26 +0.01 41 2,228 +9
Oct14 130926 42.84 43.06 42.77 43.00 +0.01 38 1,265 +10
Dec14 130926 42.94 43.12 42.72 43.04 unch 258 4,878 +0
Total Volume and Open Interest 71,171 297,193 +3,295
Canola(WCE)
Nov13 130926 482.7 487.5 481.3 483.2 -1.7 23,029 110,498 -7,273
Jan14 130926 492.0 496.7 491.1 492.5 -2.1 7,830 48,947 +66
Mar14 130926 499.2 504.0 498.5 500.2 -2.1 3,240 24,693 +584
May14 130926 504.7 508.5 504.7 506.3 -2.1 983 4,266 +125
Jul14 130926 511.0 514.3 510.6 512.2 -2.2 442 1,978 +107
Total Volume and Open Interest 35,529 191,276 -6,386
Corn(CBOT)
Dec13 130926 454.50 457.75 451.00 456.75 +2.00 102,415 725,677 +3,704
Mar14 130926 467.00 470.25 463.50 469.50 +2.25 15,481 190,613 +697
May14 130926 475.00 478.50 471.75 477.50 +2.00 7,022 46,239 +322
Jul14 130926 481.50 484.75 478.25 483.75 +2.00 11,276 62,306 -1,553
Sep14 130926 483.75 487.50 481.75 486.50 +2.50 8,897 14,451 +963
Dec14 130926 490.75 495.25 488.50 494.50 +3.25 7,900 97,418 +358
Mar15 130926 502.75 505.00 499.75 504.25 +3.25 302 2,762 +66
May15 130926 507.00 510.00 505.00 509.50 +2.50 27 275 +0
Jul15 130926 510.00 513.00 510.00 513.00 +2.75 48 924 +15
Sep15 130926 506.25 506.25 503.25 506.25 +3.00 0 161 +0
Total Volume and Open Interest 153,537 1,147,298 +4,662
Wheat(CBOT)
Dec13 130926 671.00 679.00 668.50 678.25 +7.75 51,099 247,623 -57
Mar14 130926 681.00 689.00 679.00 688.25 +7.50 9,112 53,295 +853
May14 130926 685.50 693.25 683.00 692.25 +6.75 3,309 17,956 +184
Jul14 130926 677.00 684.25 674.50 683.25 +6.25 1,990 29,415 +123
Sep14 130926 683.75 688.75 679.25 688.00 +6.00 190 2,183 +37
Dec14 130926 691.50 699.00 689.00 697.25 +5.50 104 7,950 +21
Total Volume and Open Interest 65,816 359,940 +1,164
Wheat(KCBT)
Dec13 130926 718.00 728.00 716.00 727.25 +9.00 12,029 96,144 -498
Mar14 130926 718.75 729.75 718.25 729.00 +9.75 3,986 26,449 +430
May14 130926 720.00 729.50 719.00 729.00 +9.50 1,616 7,151 +182
Jul14 130926 704.50 712.50 704.00 712.00 +7.00 1,851 16,293 -177
Sep14 130926 713.25 719.25 711.75 719.25 +6.00 24 820 -2
Dec14 130926 723.50 729.50 723.50 729.50 +5.50 24 664 +1
Total Volume and Open Interest 19,537 147,563 -58
Wheat(MGE)
Dec13 130926 716.00 726.25 716.00 724.50 +6.25 5,406 29,375 +324
Mar14 130926 726.50 736.00 725.25 734.00 +6.75 1,550 7,785 +396
May14 130926 735.00 741.00 730.25 738.50 +5.75 335 3,041 +88
Jul14 130926 737.75 743.75 733.50 741.50 +3.75 146 1,587 +10
Sep14 130926 737.75 745.50 737.00 744.75 +4.75 81 2,281 +20
Total Volume and Open Interest 7,568 44,508 +862
Oats(CBOT)
Dec13 130926 314.75 319.50 313.75 318.50 +4.75 324 7,862 +88
Mar14 130926 311.50 313.50 310.50 312.75 +2.25 77 2,259 +23
May14 130926 312.50 314.00 312.00 313.50 +1.50 1 46 +1
Jul14 130926 308.75 308.75 307.25 308.75 +1.50 0 3 +0
Total Volume and Open Interest 402 10,171 +112
Rough Rice(CBOT)
Nov13 130926 15.48 15.52 15.27 15.32 -0.16 163 8,159 -27
Jan14 130926 15.65 15.66 15.48 15.51 -0.15 70 813 +56
Mar14 130926 15.71 15.86 15.71 15.71 -0.15 1 38 +1
May14 130926 15.89 16.04 15.89 15.89 -0.15      
Total Volume and Open Interest 234 9,012 +30
Live Cattle(CME)
Oct13 130926 127.550 127.800 127.000 127.700 +0.150 9,665 43,424 -2,567
Dec13 130926 131.485 131.650 130.850 131.575 +0.290 20,043 145,149 +1,994
Feb14 130926 133.130 133.400 132.500 133.325 +0.340 7,695 61,027 +2,008
Apr14 130926 134.100 134.350 133.550 134.300 +0.350 3,748 37,379 +891
Jun14 130926 128.350 128.500 127.980 128.500 +0.450 2,061 15,295 +770
Aug14 130926 127.050 127.100 126.730 127.050 +0.200 235 2,498 +160
Total Volume and Open Interest 43,519 305,641 +3,320
Feeder Cattle(CME)
Sep13 130926 158.900 159.550 158.900 159.550 +0.865 382 1,846 -151
Oct13 130926 163.200 164.500 163.130 164.380 +1.445 3,003 7,380 -435
Nov13 130926 164.150 165.250 164.035 165.150 +1.100 3,554 10,255 +543
Jan14 130926 163.075 164.080 162.985 164.050 +1.000 1,674 6,092 +401
Mar14 130926 161.935 162.900 161.935 162.880 +1.080 628 3,323 +281
Apr14 130926 162.185 163.000 162.185 163.000 +0.800 121 954 +52
May14 130926 162.075 163.050 162.075 163.035 +0.835 248 1,627 +132
Total Volume and Open Interest 9,685 31,738 +889
Lean Hogs(CME)
Oct13 130926 93.500 93.600 91.850 92.800 -0.900 23,485 46,979 -3,522
Dec13 130926 88.450 88.500 87.100 87.730 -0.870 32,744 151,644 -2,433
Feb14 130926 89.480 89.550 88.450 89.250 -0.450 9,958 58,862 -289
Apr14 130926 89.600 89.850 88.800 89.750 -0.350 7,507 37,518 +1,429
May14 130926 92.400 93.250 92.400 93.250 unch 72 2,029 +38
Jun14 130926 94.100 94.550 93.800 94.500 -0.200 2,432 20,440 +603
Jul14 130926 92.000 92.550 91.930 92.450 -0.350 837 6,641 +529
Aug14 130926 90.200 90.700 89.950 90.700 unch 390 2,960 +268
Total Volume and Open Interest 77,464 327,454 -3,349
Class III Milk(CME)
Sep13 130926 18.12 18.14 18.12 18.14 +0.01 85 3,920 -51
Oct13 130926 18.00 18.05 17.86 18.00 +0.08 215 4,523 -45
Nov13 130926 17.69 17.76 17.51 17.72 +0.14 159 3,717 +13
Dec13 130926 17.02 17.10 16.98 17.09 +0.09 95 3,076 -29
Jan14 130926 16.70 16.72 16.62 16.64 -0.02 34 1,513 +10
Total Volume and Open Interest 720 24,124 -39
Cocoa(ICE)
Dec13 130926 2565 2611 2555 2597 +24 9,670 107,562 -87
Mar14 130926 2565 2612 2563 2600 +23 1,864 52,748 +82
May14 130926 2564 2610 2564 2598 +21 1,364 25,005 -98
Jul14 130926 2562 2603 2562 2593 +18 120 7,981 -21
Sep14 130926 2565 2601 2563 2591 +14 51 6,913 +44
Dec14 130926 2567 2595 2565 2590 +10 5 5,081 +2
Mar15 130926 2599 2599 2587 2591 +8 25 2,167 +12
Total Volume and Open Interest 13,100 208,062 -66
Coffee "C"(ICE)
Dec13 130926 117.20 117.45 114.80 115.65 -1.60 9,011 99,966 -1,774
Mar14 130926 120.40 120.45 117.90 118.80 -1.55 1,515 29,195 +170
May14 130926 122.10 122.40 120.00 120.85 -1.55 704 11,409 +62
Jul14 130926 124.40 124.45 122.05 122.90 -1.50 133 6,953 +12
Sep14 130926 126.00 126.00 124.00 124.70 -1.55 87 2,895 -6
Dec14 130926 126.70 127.50 126.60 127.30 -1.50 48 3,448 +11
Total Volume and Open Interest 11,511 155,332 -1,516
Orange Juice(ICE)
Nov13 130926 130.55 131.90 127.60 127.75 -2.70 1,765 11,627 -268
Jan14 130926 131.85 131.85 129.10 129.25 -2.50 637 2,397 +240
Mar14 130926 132.50 132.50 131.65 131.65 -2.50 183 1,689 +87
May14 130926 134.35 134.75 133.60 133.60 -2.45 79 340 +40
Jul14 130926 134.55 134.55 134.55 134.55 -2.15 0 30 +0
Sep14 130926 134.55 134.55 134.55 134.55 -2.15      
Total Volume and Open Interest 2,664 16,083 +99
Sugar #11(ICE)
Oct13 130926 17.67 17.67 17.45 17.51 -0.11 57,465 76,483 -15,187
Mar14 130926 18.19 18.24 18.09 18.19 unch 89,181 481,102 +10,622
May14 130926 18.02 18.11 17.96 18.08 unch 27,096 86,711 +2,184
Jul14 130926 17.96 18.00 17.85 17.96 unch 14,637 98,813 -2,796
Oct14 130926 18.08 18.24 18.08 18.18 -0.03 2,816 50,680 +196
Mar15 130926 18.50 18.79 18.50 18.74 +0.01 560 19,458 +47
May15 130926 18.65 18.72 18.57 18.67 unch 373 4,506 +71
Jul15 130926 18.56 18.65 18.50 18.60 -0.01 326 4,431 -26
Total Volume and Open Interest 192,703 833,097 -4,811
London Cocoa(LCE)
Dec13 130926 1667 1702 1662 1698 +23 13,713 72,519 -865
Mar14 130926 1646 1678 1642 1672 +17 7,704 82,998 +806
May14 130926 1635 1665 1635 1660 +14 4,372 25,139 +820
Jul14 130926 1634 1655 1632 1650 +9 2,887 14,788 +817
Sep14 130926 1633 1649 1630 1643 +4 944 6,897 +72
Dec14 130926 1628 1641 1626 1640 +6 277 7,214 +16
Mar15 130926 1633 1636 1633 1636 +4 5,417 3,226 -110
Total Volume and Open Interest 35,314 212,981 +1,556
London Sugar(LCE)
Dec13 130926 490.50 490.80 487.80 488.60 -2.20 2,847 28,869 -159
Mar14 130926 488.90 490.00 487.50 488.80 -0.60 2,526 14,945 +545
May14 130926 493.00 493.20 491.50 492.50 -0.40 682 7,341 +328
Aug14 130926 492.80 493.60 491.60 492.70 -0.60 335 4,153 +220
Oct14 130926 496.00 496.00 494.50 494.50 -0.10 112 2,872 +113
Total Volume and Open Interest 6,506 58,996 +1,047
Cotton(ICE)
Oct13 130926 84.69 84.69 84.50 84.50 +0.77 2 29 -2
Dec13 130926 84.79 85.58 84.65 85.47 +0.82 5,708 118,541 -757
Mar14 130926 84.52 85.30 84.51 85.18 +0.76 2,272 50,611 +668
May14 130926 84.65 85.28 84.62 85.15 +0.65 559 5,573 +61
Jul14 130926 84.50 84.90 84.42 84.82 +0.45 242 4,747 +94
Oct14 130926 80.67 80.67 80.67 80.67 +0.40      
Total Volume and Open Interest 8,851 182,453 +61
Lumber(CME)
Nov13 130926 346.9 346.9 340.8 341.3 -7.1 368 4,490 -18
Jan14 130926 353.5 354.0 348.9 351.8 -7.1 144 1,063 +63
Mar14 130926 355.5 357.5 353.3 353.5 -6.6 59 253 +31
May14 130926 360.1 365.0 360.1 360.4 -3.6 0 11 +0
Total Volume and Open Interest 571 5,820 +76
Crude Oil(NYM)
Nov13 130926 102.30 103.29 102.20 103.03 +0.37 259,543 341,154 -13,142
Dec13 130926 101.68 102.70 101.60 102.52 +0.47 132,140 283,616 +5,364
Jan14 130926 100.91 101.84 100.78 101.74 +0.56 42,435 92,850 +2,978
Feb14 130926 99.87 100.78 99.87 100.75 +0.62 18,993 58,202 +2,183
Mar14 130926 98.85 99.72 98.85 99.71 +0.67 23,837 83,334 +801
Apr14 130926 97.85 98.73 97.83 98.73 +0.71 5,419 43,325 +366
May14 130926 96.99 97.86 96.94 97.86 +0.73 3,524 41,416 +259
Jun14 130926 96.18 97.03 96.08 97.03 +0.74 24,237 121,235 -1,182
Jul14 130926 95.83 96.19 95.83 96.19 +0.74 1,773 42,032 +86
Aug14 130926 95.45 95.45 95.45 95.45 +0.73 1,263 38,226 +524
Sep14 130926 94.45 94.79 94.44 94.79 +0.71 4,564 49,740 +387
Oct14 130926 94.05 94.15 94.05 94.15 +0.69 822 33,942 +137
Nov14 130926 93.56 93.56 93.55 93.56 +0.67 1,113 28,083 +75
Dec14 130926 92.10 93.02 91.98 93.02 +0.65 22,956 246,586 -1,142
Jan15 130926 92.35 92.35 92.34 92.35 +0.63 447 28,680 +88
Feb15 130926 91.72 91.72 91.71 91.72 +0.63 111 16,090 -5
Total Volume and Open Interest 552,340 1,881,081 -1,267
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 130926 102.350 103.250 102.225 103.025 +0.375 8,573 1,749 +127
Dec13 130926 101.800 102.625 101.700 102.525 +0.475 259 619 +43
Jan14 130926 101.000 101.750 101.000 101.750 +0.575 22 416 +8
Feb14 130926 100.750 100.750 100.750 100.750 +0.625 2 229 +0
Mar14 130926 99.700 99.700 99.700 99.700 +0.650 2 9 +0
Apr14 130926 98.725 98.725 98.725 98.725 +0.700 0 5 +0
May14 130926 97.850 97.850 97.850 97.850 +0.725 0 2 +0
Jun14 130926 97.025 97.025 97.025 97.025 +0.725 0 34 +0
Total Volume and Open Interest 8,859 3,183 +178
Heating Oil(NYM)
Oct13 130926 296.67 300.70 296.67 300.37 +3.06 38,208 29,793 -10,541
Nov13 130926 296.72 300.33 296.32 299.93 +2.80 64,304 72,862 +2,541
Dec13 130926 296.26 299.55 295.75 299.30 +2.72 26,676 50,326 +4,609
Jan14 130926 295.55 299.08 295.55 298.85 +2.65 14,284 28,203 -1,269
Feb14 130926 296.43 298.37 296.42 298.24 +2.51 8,975 24,126 +25
Mar14 130926 296.58 296.99 294.91 296.89 +2.34 4,434 11,839 -998
Apr14 130926 294.73 295.39 293.48 295.34 +2.23 2,178 12,887 +73
May14 130926 292.48 293.67 291.70 293.66 +2.22 1,072 3,782 -218
Jun14 130926 291.26 292.02 290.04 292.02 +2.19 3,618 16,634 +263
Jul14 130926 290.06 290.90 288.93 290.90 +2.12 162 2,389 +28
Aug14 130926 290.09 290.09 290.09 290.09 +2.06 128 1,542 +14
Sep14 130926 288.90 289.49 288.89 289.49 +2.00 92 1,149 +6
Oct14 130926 287.00 289.22 287.00 289.22 +1.98 125 972 +32
Nov14 130926 288.82 288.82 288.82 288.82 +1.99 412 943 +114
Total Volume and Open Interest 167,151 273,153 -5,520
Gasoline(NYMEX)
Oct13 130926 266.11 270.73 266.11 270.50 +3.21 36,962 31,103 -5,355
Nov13 130926 265.11 269.15 264.30 268.87 +3.18 59,996 99,320 -796
Dec13 130926 262.45 266.68 262.45 266.47 +2.86 28,601 45,197 -705
Jan14 130926 262.11 265.77 262.11 265.57 +2.76 14,188 22,268 +902
Feb14 130926 263.67 265.98 263.58 265.83 +2.72 5,404 12,130 -522
Mar14 130926 264.59 266.80 264.59 266.75 +2.69 4,665 13,000 -434
Apr14 130926 279.88 281.79 279.68 281.79 +2.70 1,692 7,753 +121
May14 130926 279.51 280.30 278.74 280.30 +2.70 955 4,011 +119
Jun14 130926 276.00 276.87 275.25 276.87 +2.69 1,073 2,983 -277
Jul14 130926 271.74 273.18 271.74 273.18 +2.69 75 1,914 +7
Total Volume and Open Interest 153,894 244,510 -6,823
e-miNY RBOB Gasoline(NYM)
Oct13 130926 270.50 270.50 270.50 270.50 +3.20 0 1 +0
Nov13 130926 268.90 268.90 268.87 268.90 +3.20      
Dec13 130926 266.50 266.50 266.47 266.50 +2.90      
Jan14 130926 265.60 265.60 265.57 265.60 +2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130926 3.507 3.515 3.402 3.498 +0.005 66,199 18,088 -9,980
Nov13 130926 3.553 3.587 3.450 3.567 +0.021 117,809 294,149 -685
Dec13 130926 3.734 3.770 3.629 3.751 +0.032 31,856 100,716 -2,291
Jan14 130926 3.827 3.870 3.731 3.853 +0.036 42,049 190,349 +4,327
Feb14 130926 3.835 3.874 3.734 3.859 +0.039 10,354 44,573 +94
Mar14 130926 3.791 3.851 3.720 3.834 +0.041 12,936 112,294 +1,273
Apr14 130926 3.755 3.806 3.678 3.793 +0.049 15,408 131,206 -607
May14 130926 3.775 3.830 3.718 3.816 +0.050 2,731 38,410 +368
Jun14 130926 3.792 3.850 3.762 3.845 +0.049 1,056 25,951 -298
Jul14 130926 3.814 3.882 3.786 3.877 +0.051 1,009 23,388 -73
Aug14 130926 3.855 3.897 3.810 3.892 +0.052 552 19,594 +111
Sep14 130926 3.841 3.893 3.800 3.888 +0.052 537 23,144 +33
Oct14 130926 3.844 3.922 3.802 3.906 +0.049 4,828 82,137 +85
Nov14 130926 3.925 3.981 3.894 3.981 +0.048 2,078 24,080 -923
Dec14 130926 4.089 4.150 4.038 4.140 +0.049 1,048 45,151 +110
Jan15 130926 4.185 4.235 4.152 4.226 +0.049 1,763 44,663 -404
Total Volume and Open Interest 315,919 1,284,673 -9,763
Brent Crude Oil(ICE)
Nov13 130926 108.00 109.26 108.00 109.21 +0.89 197,927 241,359 -8,944
Dec13 130926 107.19 108.33 107.08 108.28 +0.87 187,704 286,611 +11,916
Jan14 130926 106.25 107.42 106.20 107.37 +0.86 72,092 119,253 +1,786
Feb14 130926 105.47 106.60 105.39 106.56 +0.86 29,888 56,369 -2,108
Mar14 130926 104.68 105.87 104.64 105.83 +0.87 38,539 62,580 -679
Apr14 130926 103.97 105.14 103.93 105.13 +0.87 30,402 54,824 +393
May14 130926 103.36 104.50 103.29 104.47 +0.87 22,524 30,043 +1,612
Jun14 130926 102.74 103.92 102.65 103.86 +0.86 46,070 118,407 +3,396
Jul14 130926 102.24 103.40 102.24 103.35 +0.83 3,625 23,872 +516
Aug14 130926 102.83 102.83 102.83 102.83 +0.81 2,189 31,447 +308
Sep14 130926 101.35 102.26 101.35 102.26 +0.81 5,113 32,867 +357
Oct14 130926 101.73 101.73 101.73 101.73 +0.79 1,314 25,280 -47
Nov14 130926 101.27 101.27 101.27 101.27 +0.77 900 17,089 -189
Dec14 130926 99.73 100.86 99.72 100.81 +0.78 30,836 143,581 +1,316
Total Volume and Open Interest 682,145 1,486,002 +10,154
Gas Oil(ICE)
Oct13 130926 912.00 922.25 911.25 920.50 +1.50 77,184 125,078 -17,101
Nov13 130926 911.50 922.00 910.50 920.00 +1.25 112,868 116,257 -23
Dec13 130926 907.75 918.50 907.50 916.75 +0.50 88,143 97,715 -3,621
Jan14 130926 905.00 915.50 904.75 914.00 unch 29,928 36,925 -4,213
Feb14 130926 900.75 910.50 900.50 909.50 -0.50 13,024 29,467 -112
Mar14 130926 895.50 905.50 895.00 904.25 -1.00 13,282 34,613 +899
Apr14 130926 890.50 900.25 890.00 899.25 -1.25 7,235 17,989 -669
May14 130926 885.75 895.25 885.50 894.50 -1.25 4,727 12,819 +94
Jun14 130926 881.50 891.75 881.50 890.50 -1.25 14,157 39,607 -1,468
Jul14 130926 885.50 888.75 885.25 888.50 -1.00 1,174 11,927 +80
Total Volume and Open Interest 368,009 588,143 -25,924
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130926 1.920 2.007 1.920 2.007 +0.109 349 619 -158
Nov13 130926 1.693 1.731 1.684 1.728 +0.049 446 1,633 +78
Dec13 130926 1.649 1.653 1.628 1.643 +0.012 264 2,024 -52
Jan14 130926 1.610 1.619 1.601 1.611 +0.005 78 928 -3
Feb14 130926 1.617 1.617 1.606 1.616 -0.004 16 318 -1
Mar14 130926 1.618 1.629 1.618 1.629 -0.005 34 303 +15
Apr14 130926 1.650 1.650 1.650 1.650 -0.005 38 211 +12
Total Volume and Open Interest 1,251 6,165 -93
WTI Crude Oil(ICE)
Nov13 130926 102.25 103.29 102.25 103.03 +0.37 44,899 62,627 -639
Dec13 130926 101.75 102.71 101.72 102.52 +0.47 36,974 131,627 -2,004
Jan14 130926 101.27 101.76 101.07 101.74 +0.56 15,445 33,014 -549
Feb14 130926 100.22 100.75 100.22 100.75 +0.62 7,585 17,351 +1,597
Mar14 130926 99.22 99.71 99.02 99.71 +0.67 5,709 33,512 +363
Apr14 130926 98.26 98.73 98.26 98.73 +0.71 2,062 13,207 -33
May14 130926 97.86 97.86 97.86 97.86 +0.73 827 6,220 -34
Jun14 130926 96.38 97.03 96.30 97.03 +0.74 5,623 46,303 -1,263
Jul14 130926 96.19 96.19 96.19 96.19 +0.74 84 6,023 +3
Aug14 130926 95.45 95.45 95.45 95.45 +0.73 69 5,135 +21
Sep14 130926 94.79 94.79 94.79 94.79 +0.71 1,162 15,079 +1,020
Oct14 130926 94.15 94.15 94.15 94.15 +0.69 10 5,904 +2
Nov14 130926 93.56 93.56 93.56 93.56 +0.67 20 10,651 +10
Dec14 130926 92.40 93.02 92.40 93.02 +0.65 7,496 100,251 +1,902
Jan15 130926 92.35 92.35 92.35 92.35 +0.63 20 7,430 -1
Feb15 130926 91.72 91.72 91.72 91.72 +0.63 5 1,781 +0
Total Volume and Open Interest 129,913 592,840 +257
US Dollar Index(ICE)
Dec13 130926 80.485 80.760 80.405 80.637 +0.195 15,622 52,502 +167
Mar14 130926 80.863 80.863 80.863 80.863 +0.200 6 572 +5
Jun14 130926 81.077 81.077 81.077 81.077 +0.205 0 1 +0
Total Volume and Open Interest 15,628 53,075 +172
Australian Dollar(CME)
Dec13 130926 93.16 93.54 92.92 93.10 -0.03 66,601 126,067 -803
Mar14 130926 92.47 92.94 92.40 92.57 -0.03 37 391 -6
Jun14 130926 92.04 92.07 92.04 92.04 -0.03      
Total Volume and Open Interest 66,638 126,462 -809
British Pound(CME)
Dec13 130926 160.69 160.87 159.90 160.33 -0.34 82,201 162,684 +3,829
Mar14 130926 160.19 160.57 159.83 160.23 -0.34 5 691 -2
Jun14 130926 160.13 160.47 160.13 160.13 -0.34 0 275 +0
Total Volume and Open Interest 82,206 163,719 +3,827
Canadian Dollar(CME)
Dec13 130926 96.76 96.87 96.51 96.79 +0.01 37,215 117,004 +1,346
Mar14 130926 96.51 96.60 96.31 96.57 +0.01 58 1,650 +13
Jun14 130926 96.14 96.36 96.14 96.36 +0.01 4 448 -4
Sep14 130926 96.13 96.13 96.13 96.13 unch 0 458 +0
Total Volume and Open Interest 37,277 119,624 +1,355
Japanese Yen(CME)
Dec13 130926 101.62 101.80 100.90 101.26 -0.35 106,179 173,926 +1,027
Mar14 130926 101.23 101.68 101.00 101.33 -0.35 88 911 +28
Jun14 130926 101.42 101.77 101.42 101.42 -0.35 0 47 +0
Total Volume and Open Interest 106,267 174,892 +1,055
Swiss Franc(CME)
Dec13 130926 110.03 110.11 109.74 109.93 -0.11 19,026 39,482 +1,411
Mar14 130926 110.01 110.13 110.01 110.03 -0.10 2 26 +0
Jun14 130926 110.13 110.25 110.13 110.13 -0.12 0 1 +0
Total Volume and Open Interest 19,028 39,512 +1,411
EuroFX(CME)
Dec13 130926 135.26 135.29 134.74 134.90 -0.35 137,957 254,002 +693
Mar14 130926 135.25 135.27 134.77 134.92 -0.35 101 406 +18
Jun14 130926 134.96 135.30 134.96 134.96 -0.34 0 38 +0
Total Volume and Open Interest 138,058 254,464 +711
Mexican Peso(CME)
Oct13 130926 765.00 768.25 765.00 765.00 -3.25      
Nov13 130926 763.25 766.50 763.25 763.25 -3.25 0 20 +0
Total Volume and Open Interest 29,249 130,157 +971
Brazilian Real(CME)
Oct13 130926 450.40 450.50 444.70 445.65 -2.75 53 1,013 +18
Nov13 130926 442.90 447.15 441.45 442.30 -2.85 56 9,580 +1
Dec13 130926 444.90 444.90 438.75 439.40 -3.10 27 2,556 -8
Jan14 130926 436.50 439.55 436.40 436.50 -3.05      
Total Volume and Open Interest 136 19,744 +11
30-Year T-Bonds(CBOT)
Dec13 130926 133~080 133~150 132~280 133~040 -0~150 285,477 615,978 -2,232
Mar14 130926 131~230 131~230 131~180 131~220 -0~140 3 69 +2
Jun14 130926 131~220 131~220 131~220 131~220 -0~140      
Total Volume and Open Interest 285,480 616,047 -2,230
10-Year T-Notes(CBOT)
Dec13 130926 126~045 126~080 125~295 126~030 -0~060 889,838 1,927,662 -7,190
Mar14 130926 124~240 124~310 124~240 124~240 -0~070 0 22 +0
Jun14 130926 124~240 124~310 124~240 124~240 -0~070      
Total Volume and Open Interest 889,838 1,927,684 -7,190
5-Year T-Notes(CBOT)
Sep13 130926 121~164 121~190 121~160 121~190 -0~014 5,272 21,567 -3,958
Dec13 130926 120~256 120~280 120~222 120~260 -0~022 518,028 1,676,630 +25,090
Mar14 130926 119~300 119~300 119~300 119~300 -0~022      
Total Volume and Open Interest 523,300 1,698,197 +21,132
2 Year T-Notes(CBOT)
Sep13 130926 110~062 110~062 110~056 110~060 unch 442 27,107 -353
Dec13 130926 110~022 110~026 110~014 110~024 unch 136,140 840,327 +6,431
Mar14 130926 109~294 109~294 109~294 109~294 unch      
Total Volume and Open Interest 136,582 867,434 +6,078
Eurodollars(CME)
Dec13 130926 99.725 99.725 99.715 99.720 -0.005 98,319 853,680 -14,133
Mar14 130926 99.675 99.680 99.670 99.680 unch 86,469 804,492 -9,369
Jun14 130926 99.630 99.635 99.620 99.635 +0.005 117,886 742,009 +5,038
Sep14 130926 99.560 99.570 99.550 99.565 unch 141,899 695,464 -4,058
Dec14 130926 99.470 99.470 99.445 99.470 unch 195,014 799,780 -1,732
Mar15 130926 99.345 99.350 99.320 99.345 -0.005 176,268 562,207 +7,717
Jun15 130926 99.190 99.195 99.155 99.185 -0.010 175,651 794,995 -10,836
Sep15 130926 98.990 98.995 98.955 98.980 -0.020 173,015 533,398 +15,271
Dec15 130926 98.750 98.755 98.705 98.735 -0.025 212,381 693,126 -3,267
Mar16 130926 98.490 98.490 98.440 98.470 -0.025 136,551 442,473 -11,855
Jun16 130926 98.230 98.235 98.175 98.205 -0.030 114,815 294,653 -4,984
Sep16 130926 97.965 97.970 97.915 97.940 -0.035 86,201 278,440 -2,472
Dec16 130926 97.705 97.715 97.650 97.680 -0.035 73,311 313,873 -2,015
Mar17 130926 97.475 97.490 97.425 97.450 -0.035 47,025 238,622 -715
Jun17 130926 97.245 97.255 97.190 97.215 -0.035 29,963 163,218 +334
Sep17 130926 97.025 97.045 96.975 97.000 -0.040 35,124 128,944 +1,021
Dec17 130926 96.815 96.835 96.760 96.790 -0.040 86,624 134,127 +2,950
Mar18 130926 96.630 96.645 96.580 96.605 -0.040 31,629 95,919 -1,487
Total Volume and Open Interest 2,076,289 8,817,103 -45,048
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130926 142~09 142~18 141~23 142~00 -0~30 64,124 399,650 +5,756
Mar14 130926 141~07 141~07 141~07 141~07 -1~12      
Total Volume and Open Interest 64,124 399,650 +5,756
30 Day Federal Funds(CBOT)
Sep13 130926 99.918 99.918 99.918 99.918 unch 849 39,393 +761
Oct13 130926 99.910 99.910 99.905 99.905 -0.005 4,117 27,830 -1,220
Nov13 130926 99.900 99.900 99.895 99.895 -0.005 1,783 22,845 -453
Dec13 130926 99.895 99.900 99.895 99.895 -0.005 1,314 26,405 -298
Jan14 130926 99.895 99.895 99.890 99.895 unch 1,463 23,215 +457
Feb14 130926 99.890 99.890 99.880 99.885 unch 643 18,381 -223
Total Volume and Open Interest 18,787 307,188 -1,149
3-Mth Euro-Yen(CME)
Dec13 130926 99.775 99.775 99.775 99.775 unch      
Mar14 130926 99.760 99.760 99.760 99.760 unch      
Jun14 130926 99.760 99.760 99.760 99.760 unch      
Sep14 130926 99.765 99.765 99.765 99.765 unch      
Dec14 130926 99.760 99.760 99.760 99.760 unch      
Mar15 130926 99.640 99.640 99.640 99.640 unch      
Jun15 130926 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130926 99.360 99.360 99.360 99.360 unch      
Dec15 130926 99.220 99.220 99.220 99.220 unch      
Mar16 130926 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130926 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130926 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130926 99.76 99.76 99.76 99.76 unch 600 230 -593
Sep14 130926 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130926 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130926 99.64 99.64 99.64 99.64 unch      
Jun15 130926 99.50 99.50 99.50 99.50 unch 1 2 +1
Sep15 130926 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 601 797 -592
Japanese Gov't Bonds(SGX)
Dec13 130926 144.16 144.25 144.00 144.10 -0.08 1,473 15,570 -290
Mar14 130926 143.22 143.22 143.22 143.22 -0.08      
Jun14 130926 142.65 142.65 142.65 142.65 -0.08      
Total Volume and Open Interest 1,473 15,570 -290
Euro-Bund(EUREX)
Dec13 130926 139.85 140.09 139.71 139.87 -0.07 765,116 891,102 -9,794
Mar14 130926 139.82 139.82 139.54 139.67 -0.06 306 335 +287
Jun14 130926 139.67 139.67 139.67 139.67 -0.06      
Total Volume and Open Interest 765,422 891,437 -9,507
Euro-Bobl(EUREX)
Dec13 130926 124.15 124.25 124.07 124.17 +0.01 462,373 854,469 -8,508
Mar14 130926 124.54 124.54 124.54 124.54 +0.01 7 11,005 +1
Jun14 130926 124.54 124.54 124.54 124.54 +0.01      
Total Volume and Open Interest 462,380 865,474 -8,507
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130926 99.730 99.730 99.730 99.730 unch 0 7,077 +0
Mar14 130926 99.670 99.670 99.670 99.670 unch 0 1,751 +0
Total Volume and Open Interest 1,333 29,382 -600
Long Gilt(LIFFE)
Sep13 130926 110~21 111~01 110~20 111~01 +0~08 941 12,130 -21
Dec13 130926 109~27 110~09 109~22 109~31 +0~04 159,134 347,048 +10,423
Total Volume and Open Interest 160,075 359,178 +10,402
3-Mth Short Sterling(LIFFE)
Dec13 130926 99.45 99.46 99.45 99.46 +0.01 30,506 319,719 +1,041
Mar14 130926 99.41 99.42 99.40 99.42 +0.00 59,792 355,595 +176
Jun14 130926 99.36 99.37 99.34 99.36 0.00 60,349 327,138 -5,142
Sep14 130926 99.28 99.30 99.25 99.27 -0.01 80,570 287,718 +6,339
Dec14 130926 99.19 99.20 99.14 99.17 -0.01 80,340 316,785 -16,286
Mar15 130926 99.07 99.10 99.02 99.04 -0.03 85,689 221,148 -5,260
Total Volume and Open Interest 717,793 2,706,841 -17,712
3-Mth Euribor(LIFFE)
Dec13 130926 99.730 99.735 99.720 99.730 unch 105,655 619,996 -486
Mar14 130926 99.675 99.675 99.660 99.670 unch 87,843 479,490 +11,422
Jun14 130926 99.620 99.625 99.600 99.615 unch 74,919 352,396 -4,932
Total Volume and Open Interest 803,219 3,676,795 -1,967
3-Mth Aus T-Bills(SFE)
Dec13 130926 97.48 97.49 97.47 97.49 +0.01 16,896 176,551 -787
Mar14 130926 97.50 97.52 97.49 97.50 unch 19,754 190,409 -3,654
Jun14 130926 97.45 97.47 97.44 97.46 +0.01 15,669 138,175 +299
Sep14 130926 97.31 97.33 97.30 97.32 +0.01 10,072 90,226 +2,607
Dec14 130926 97.11 97.13 97.10 97.12 +0.01 6,875 78,100 +1,513
Mar15 130926 96.89 96.92 96.89 96.90 +0.01 5,769 53,421 +3,110
Jun15 130926 96.69 96.72 96.69 96.69 unch 3,331 32,331 +1,339
Sep15 130926 96.50 96.52 96.50 96.51 +0.01 1,518 17,999 +989
Dec15 130926 96.32 96.35 96.32 96.34 +0.02 341 2,607 -112
Mar16 130926 96.15 96.20 96.15 96.18 +0.03 30 941 -25
Total Volume and Open Interest 80,317 781,270 +5,320
10-Year Aus T-Bonds(SFE)
Dec13 130926 96.07 96.12 96.06 96.07 unch 64,130 452,939 +9,490
Mar14 130926 96.07 96.07 96.07 96.07 unch      
Total Volume and Open Interest 64,130 452,939 +9,490
3-Year Aus T-Bonds(SFE)
Dec13 130926 97.07 97.13 97.07 97.08 -0.01 130,712 517,752 +21,814
Mar14 130926 97.08 97.08 97.08 97.08 -0.01      
Total Volume and Open Interest 130,712 517,752 +21,814
Gold(CMX)
Oct13 130926 1332.9 1339.6 1319.5 1323.6 -12.3 9,705 17,750 -833
Dec13 130926 1333.1 1340.0 1319.2 1324.1 -12.1 155,023 218,253 -445
Feb14 130926 1334.7 1340.1 1320.0 1324.8 -12.2 2,661 37,924 -231
Apr14 130926 1333.9 1339.5 1322.9 1325.7 -12.2 671 20,180 +152
Jun14 130926 1340.5 1342.0 1326.6 1326.6 -12.2 416 18,717 -133
Aug14 130926 1327.7 1327.7 1327.7 1327.7 -12.2 34 7,849 +17
Oct14 130926 1328.8 1328.8 1328.8 1328.8 -12.2 2 3,014 +0
Dec14 130926 1341.0 1341.5 1330.1 1330.1 -12.1 223 15,586 +13
Feb15 130926 1333.2 1333.2 1331.5 1331.5 -12.1 0 1,812 +0
Apr15 130926 1333.0 1333.0 1333.0 1333.0 -12.0 25 55 +25
Jun15 130926 1334.6 1334.6 1334.6 1334.6 -12.0 112 9,467 +73
Total Volume and Open Interest 170,679 378,216 -535
Silver(CMX)
Sep13 130926 2172.0 2172.0 2172.0 2172.0 -11.8 79 75 -81
Dec13 130926 2180.5 2213.0 2166.5 2176.6 -12.0 44,314 76,049 -25
Mar14 130926 2181.0 2210.0 2176.5 2181.4 -12.1 405 10,312 +28
May14 130926 2176.0 2190.5 2176.0 2183.9 -12.0 462 4,465 +230
Jul14 130926 2188.5 2199.0 2185.0 2186.3 -12.0 25 3,325 +10
Sep14 130926 2188.5 2188.7 2188.5 2188.7 -12.0 15 2,182 +13
Dec14 130926 2192.7 2192.7 2192.7 2192.7 -12.0 392 6,370 +80
Total Volume and Open Interest 46,612 112,317 +319
Platinum(NYMEX)
Oct13 130926 1426.1 1434.4 1408.9 1410.7 -18.1 14,989 18,957 -5,227
Jan14 130926 1429.4 1438.1 1412.8 1414.7 -17.6 8,086 39,876 +4,445
Apr14 130926 1430.1 1430.2 1416.9 1417.2 -17.6 49 334 +49
Jul14 130926 1419.2 1419.2 1419.2 1419.2 -17.1 1 8 +1
Total Volume and Open Interest 23,125 59,279 -732
Palladium(NYMEX)
Dec13 130926 723.00 726.80 721.00 723.45 -2.25 2,420 33,256 +38
Mar14 130926 722.50 724.75 722.50 724.75 -2.30 19 2,029 +15
Jun14 130926 70.19 70.19 70.19 70.19 -2.30 6 108 +0
Total Volume and Open Interest 2,452 35,410 +43
Copper(CMX)
Sep13 130926 330.25 332.00 330.25 330.40 +2.35 414 507 -269
Dec13 130926 327.05 332.40 326.10 330.70 +3.50 40,145 102,137 -927
Mar14 130926 327.80 333.40 327.35 331.75 +3.45 2,053 27,107 +149
May14 130926 331.70 333.75 331.70 332.55 +3.40 551 3,199 +120
Jul14 130926 334.00 334.00 333.20 333.40 +3.40 170 1,701 +91
Total Volume and Open Interest 44,133 147,511 -723
DJIA Index(CBOT)
Dec13 130926 15250 15320 15220 15261 +51 768 7,731 +688
Mar14 130926 15191 15191 15140 15191 +51      
Jun14 130926 15122 15122 15071 15122 +51      
Sep14 130926 15053 15053 15002 15053 +51      
Total Volume and Open Interest 768 7,731 +688
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130926 15213 15319 15208 15261 +51 128,966 135,932 +1,283
Mar14 130926 15173 15191 15172 15191 +51 0 90 +0
Jun14 130926 15122 15122 15122 15122 +51 0 7 +0
Total Volume and Open Interest 128,966 136,030 +1,283
S & P 500(CME)
Dec13 130926 1688.00 1697.30 1686.00 1692.50 +6.70 6,439 149,759 +545
Mar14 130926 1685.70 1688.00 1685.70 1685.70 +6.70 1 992 -2
Jun14 130926 1679.10 1681.40 1679.10 1679.10 +6.70 0 3 +0
Sep14 130926 1673.10 1675.40 1673.10 1673.10 +6.70      
Total Volume and Open Interest 6,440 150,754 +543
S & P 500 E-Mini(Globex)
Dec13 130926 1686.50 1697.50 1685.75 1692.50 +6.75 1,501,832 2,618,569 +19,924
Mar14 130926 1680.75 1690.50 1679.25 1685.75 +6.75 3,346 4,898 -205
Total Volume and Open Interest 1,505,243 2,624,099 +19,763
NASDAQ 100(CME)
Dec13 130926 3205.00 3235.50 3205.00 3226.00 +26.00 345 4,361 -34
Mar14 130926 3210.00 3227.00 3210.00 3219.00 +26.00      
Jun14 130926 3212.80 3212.80 3186.80 3212.80 +26.00      
Total Volume and Open Interest 345 4,361 -34
NASDAQ 100 E-Mini(Globex)
Dec13 130926 3202.50 3235.30 3202.30 3226.00 +26.00 178,347 391,242 +4,659
Mar14 130926 3227.00 3227.80 3206.80 3219.00 +26.00 3 65 -1
Total Volume and Open Interest 178,350 391,382 +4,658
S & P Midcap 400(CME)
Dec13 130926 1241.40 1249.00 1241.40 1246.80 +8.20 0 191 +0
Mar14 130926 1244.80 1244.80 1236.60 1244.80 +8.20      
Jun14 130926 1242.80 1242.80 1234.60 1242.80 +8.20      
Total Volume and Open Interest 0 191 +0
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130926 14.90 15.08 14.75 14.80 -0.25 43,965 163,964 -1,606
Nov13 130926 16.10 16.17 15.85 15.95 -0.25 29,107 76,766 +218
Dec13 130926 16.71 16.78 16.45 16.55 -0.30 15,362 50,206 -539
Total Volume and Open Interest 108,832 368,249 +1,131
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130926 14640 14950 14495 14920 +275 10,071 59,852 +403
Mar14 130926 14970 15000 14970 15000 +275 0 5 +0
Total Volume and Open Interest 10,071 59,857 +403
Nikkei 225(SGX)
Dec13 130926 14545 14850 14420 14820 +270 73,604 223,234 +5,157
Mar14 130926 14505 14810 14495 14810 +275 11 123 +6
Jun14 130926 14730 14730 14730 14730 +275 1 2,065 -1
Total Volume and Open Interest 74,772 264,270 +6,145
CAC 40(EURONEXT)
Oct13 130926 4197.5 4205.5 4171.5 4189.0 -6.0 104,026 325,518 +2,299
Nov13 130926 4190.0 4192.5 4168.0 4182.5 -5.5 820 166 -17
Dec13 130926 4182.5 4186.0 4157.0 4171.0 -5.5 303 27,756 +24
Total Volume and Open Interest 105,150 353,446 +2,306
Hang Seng Index(HKFE)
Sep13 130926 23123 23254 23045 23136 -30 96,945 98,129 -8,830
Oct13 130926 23132 23247 23040 23140 -19 42,193 58,248 +27,836
Total Volume and Open Interest 140,815 168,824 +19,205
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130926 8684.0 8696.0 8630.0 8660.5 -6.5 73,533 143,562 +1,123
Mar14 130926 8690.5 8706.0 8648.0 8670.5 -7.0 169 1,561 +2
Total Volume and Open Interest 73,792 145,191 +1,193
FT-SE 100(EURONEXT)
Dec13 130926 6516.00 6555.00 6504.50 6530.50 +3.50 100,464 606,352 +4,195
Mar14 130926 6479.50 6481.50 6467.00 6481.50 +3.50 47 4,031 +40
Jun14 130926 6424.50 6424.50 6424.50 6424.50 +3.50      
Total Volume and Open Interest 100,511 610,383 +4,235
SPI 200(SFE)
Dec13 130926 5264.0 5306.0 5246.0 5304.0 +28.0 24,355 246,634 +4,683
Mar14 130926 5228.0 5268.0 5228.0 5268.0 +26.0 55 4,381 +26
Jun14 130926 5269.0 5269.0 5269.0 5269.0 +26.0 0 1,437 -18
Total Volume and Open Interest 24,441 253,632 +4,690
FTSE MIB(ISE)
Dec13 130926 18040.00 18060.00 17670.00 17858.00 -219.00 14,173 50,541 +1,876
Mar14 130926 17990.00 17990.00 17700.00 17865.00 -212.00 21 78 +15
Jun14 130926 17559.00 17559.00 17559.00 17559.00 -212.00      
Total Volume and Open Interest 14,194 50,619 +1,891
KOSPI 200(KFE)
Dec13 130926 262.90 265.60 261.85 265.60 +2.55 171,501 110,822 -461
Mar14 130926 262.15 264.90 261.65 264.70 +1.85 124 922 +2
Jun14 130926 265.60 265.70 265.60 265.70 +0.85 1 232 -10
Total Volume and Open Interest 171,626 111,977 -469
GSCI(CME)
Oct13 130926 637.00 637.00 634.50 637.00 +3.15 137 9,129 -83
Nov13 130926 635.50 635.50 632.25 635.50 +3.00 0 38 +0
Dec13 130926 634.50 634.50 631.25 634.50 +3.00 1 0 -1
Total Volume and Open Interest 138 9,167 -84
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