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 Fri September 27, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130927 1316.50 1327.75 1311.50 1319.75 +3.00 101,566 341,563 +1,571
Jan14 130927 1318.00 1328.75 1314.00 1321.50 +2.75 27,606 97,759 +1,493
Mar14 130927 1296.75 1304.75 1294.00 1298.50 +0.50 9,798 59,153 -9
May14 130927 1274.25 1281.00 1272.00 1273.25 -2.00 9,389 66,626 -174
Jul14 130927 1268.00 1273.25 1262.75 1264.50 -3.50 5,905 33,393 +579
Aug14 130927 1254.50 1254.50 1248.75 1251.00 -2.75 320 1,469 +95
Sep14 130927 1210.75 1211.50 1208.75 1208.75 -2.75 47 477 +11
Nov14 130927 1177.00 1180.75 1172.00 1174.25 -4.25 2,791 22,893 +67
Jan15 130927 1180.00 1182.50 1178.00 1178.00 -4.50 3 109 +3
Mar15 130927 1175.25 1179.75 1175.25 1175.25 -4.50 0 13 +0
May15 130927 1175.00 1176.75 1175.00 1175.00 -1.75 0 12 +0
Jul15 130927 1175.75 1180.75 1175.75 1175.75 -5.00 0 38 +0
Aug15 130927 1173.25 1178.25 1173.25 1173.25 -5.00 0 4 +0
Sep15 130927 1162.25 1167.25 1162.25 1162.25 -5.00 0 2 +0
Total Volume and Open Interest 157,434 624,017 +3,638
Soybean Meal(CBOT)
Oct13 130927 417.30 421.00 414.70 419.90 +3.50 16,438 19,274 -3,304
Dec13 130927 415.40 419.50 412.90 418.30 +3.40 38,690 159,570 +1,192
Jan14 130927 413.20 417.20 411.40 416.20 +3.00 4,852 27,982 +599
Mar14 130927 405.10 406.90 402.80 406.20 +1.80 3,757 27,636 +824
May14 130927 393.60 395.70 392.30 394.10 +0.50 2,456 17,570 +106
Jul14 130927 390.40 391.10 388.10 389.30 -0.10 2,054 10,831 +204
Aug14 130927 383.90 384.30 382.60 383.20 -0.70 1,104 1,942 +299
Sep14 130927 372.10 373.50 371.30 371.30 -1.10 413 2,011 +127
Oct14 130927 353.90 355.20 353.70 354.20 -0.70 33 927 +15
Dec14 130927 352.00 352.40 350.00 351.40 -0.60 483 3,459 +213
Total Volume and Open Interest 70,280 271,389 +275
Soybean Oil(CBOT)
Oct13 130927 41.74 42.05 41.46 41.51 -0.28 20,923 14,561 -4,941
Dec13 130927 42.01 42.34 41.76 41.81 -0.24 44,936 171,566 +2,016
Jan14 130927 42.31 42.61 42.06 42.11 -0.23 6,296 43,757 +1,190
Mar14 130927 42.64 42.88 42.35 42.41 -0.23 3,497 24,743 +199
May14 130927 42.87 43.10 42.61 42.67 -0.23 2,347 16,001 +217
Jul14 130927 43.14 43.33 42.84 42.89 -0.25 2,158 13,456 +367
Aug14 130927 43.22 43.38 42.92 42.98 -0.24 385 2,375 +96
Sep14 130927 43.26 43.36 43.02 43.02 -0.24 71 2,243 +15
Oct14 130927 43.01 43.13 42.69 42.69 -0.31 48 1,268 +3
Dec14 130927 42.95 43.23 42.68 42.75 -0.29 359 4,935 +57
Total Volume and Open Interest 81,020 296,412 -781
Canola(WCE)
Nov13 130927 482.5 489.3 481.0 484.0 +0.8 18,630 106,328 -4,170
Jan14 130927 490.9 498.3 490.7 493.3 +0.8 5,192 50,114 +1,167
Mar14 130927 498.7 505.4 498.4 500.6 +0.4 1,965 25,022 +329
May14 130927 505.0 511.1 505.0 506.7 +0.4 832 4,712 +446
Jul14 130927 511.6 516.8 511.6 512.3 +0.1 163 2,062 +84
Total Volume and Open Interest 26,832 189,165 -2,111
Corn(CBOT)
Dec13 130927 456.50 459.00 453.00 454.00 -2.75 102,257 727,348 +1,671
Mar14 130927 469.50 471.50 465.75 466.50 -3.00 14,822 191,445 +832
May14 130927 477.50 479.75 473.75 474.50 -3.00 5,821 46,493 +254
Jul14 130927 483.75 486.00 480.00 481.00 -2.75 8,827 62,377 +71
Sep14 130927 486.75 488.00 483.00 484.50 -2.00 5,177 15,966 +1,515
Dec14 130927 494.25 496.75 490.75 492.25 -2.25 7,603 98,226 +808
Mar15 130927 503.75 505.25 501.25 502.00 -2.25 126 2,804 +42
May15 130927 510.00 510.00 507.00 507.00 -2.50 12 273 -2
Jul15 130927 510.75 513.00 510.00 510.00 -3.00 21 934 +10
Sep15 130927 506.00 506.25 506.00 506.00 -0.25 0 161 +0
Total Volume and Open Interest 145,062 1,152,599 +5,301
Wheat(CBOT)
Dec13 130927 678.00 685.50 675.50 683.00 +4.75 72,733 248,185 +562
Mar14 130927 687.50 694.00 685.00 691.50 +3.25 14,110 54,063 +768
May14 130927 692.00 696.50 688.25 694.25 +2.00 4,282 18,324 +368
Jul14 130927 682.75 686.50 678.75 684.25 +1.00 3,035 29,612 +197
Sep14 130927 688.00 690.00 683.50 688.50 +0.50 209 2,214 +31
Dec14 130927 697.50 699.50 692.75 697.00 -0.25 341 8,079 +129
Total Volume and Open Interest 94,758 362,021 +2,081
Wheat(KCBT)
Dec13 130927 726.00 735.00 725.75 731.75 +4.50 17,514 95,259 -885
Mar14 130927 727.00 736.00 727.00 733.00 +4.00 5,425 27,268 +819
May14 130927 728.00 736.50 728.00 733.75 +4.75 844 7,386 +235
Jul14 130927 709.75 719.00 709.75 716.50 +4.50 1,206 16,382 +89
Sep14 130927 718.00 724.25 716.75 722.25 +3.00 72 821 +1
Dec14 130927 727.50 733.75 727.50 731.75 +2.25 78 704 +40
Total Volume and Open Interest 25,144 147,867 +304
Wheat(MGE)
Dec13 130927 722.00 736.50 722.00 731.50 +7.00 5,987 29,584 +209
Mar14 130927 733.00 744.00 733.00 740.75 +6.75 2,318 8,513 +728
May14 130927 740.00 747.75 739.50 744.25 +5.75 520 3,209 +168
Jul14 130927 743.25 750.00 743.25 745.50 +4.00 166 1,626 +39
Sep14 130927 746.50 752.75 746.50 749.00 +4.25 83 2,276 -5
Total Volume and Open Interest 9,146 45,673 +1,165
Oats(CBOT)
Dec13 130927 318.50 319.75 316.00 316.75 -1.75 678 8,105 +243
Mar14 130927 314.00 314.00 309.00 310.75 -2.00 157 2,352 +93
May14 130927 312.00 313.50 310.00 311.50 -2.00 11 56 +10
Jul14 130927 308.50 308.75 308.50 308.50 -0.25 0 3 +0
Total Volume and Open Interest 846 10,517 +346
Rough Rice(CBOT)
Nov13 130927 15.34 15.45 15.33 15.40 +0.08 180 8,179 +20
Jan14 130927 15.55 15.65 15.54 15.62 +0.11 43 836 +23
Mar14 130927 15.72 15.82 15.72 15.82 +0.11 2 39 +1
May14 130927 15.90 15.99 15.90 15.99 +0.10      
Total Volume and Open Interest 225 9,056 +44
Live Cattle(CME)
Oct13 130927 127.400 128.400 127.400 128.250 +0.550 13,179 39,587 -3,837
Dec13 130927 131.500 132.250 131.400 132.075 +0.500 25,529 143,320 -1,829
Feb14 130927 133.235 134.035 133.235 133.880 +0.555 8,018 62,638 +1,611
Apr14 130927 134.200 134.950 134.185 134.800 +0.500 3,711 38,375 +996
Jun14 130927 128.400 129.075 128.350 128.850 +0.350 2,607 15,801 +506
Aug14 130927 127.100 127.480 127.050 127.300 +0.250 236 2,578 +80
Total Volume and Open Interest 53,417 303,241 -2,400
Feeder Cattle(CME)
Oct13 130927 163.985 164.900 163.800 164.130 -0.250 1,815 7,136 -244
Nov13 130927 164.580 165.785 164.500 164.935 -0.215 2,012 10,379 +124
Jan14 130927 163.650 164.580 163.550 163.850 -0.200 915 6,273 +181
Mar14 130927 162.685 163.325 162.500 162.850 -0.030 468 3,569 +246
Apr14 130927 162.850 163.250 162.735 163.000 unch 70 977 +23
May14 130927 162.800 163.500 162.685 162.985 -0.050 93 1,669 +42
Aug14 130927 164.000 164.500 164.000 164.300 -0.100 37 292 +31
Total Volume and Open Interest 6,102 32,051 +313
Lean Hogs(CME)
Oct13 130927 92.885 93.150 92.300 92.930 +0.130 15,502 42,846 -4,133
Dec13 130927 88.050 88.500 87.635 88.135 +0.405 19,826 152,738 +1,094
Feb14 130927 89.500 89.980 89.230 89.700 +0.450 5,294 59,165 +303
Apr14 130927 90.000 90.230 89.785 90.080 +0.330 3,976 38,515 +997
May14 130927 93.100 93.400 92.900 93.400 +0.150 105 2,058 +29
Jun14 130927 94.535 94.750 94.350 94.535 +0.035 1,387 20,936 +496
Jul14 130927 92.450 92.750 92.385 92.750 +0.300 611 6,940 +299
Aug14 130927 90.600 90.800 90.430 90.600 -0.100 540 3,290 +330
Total Volume and Open Interest 47,256 326,882 -572
Class III Milk(CME)
Sep13 130927 18.13 18.14 18.13 18.13 -0.01 131 3,883 -37
Oct13 130927 18.04 18.08 17.94 17.96 -0.04 404 4,577 +54
Nov13 130927 17.78 17.83 17.73 17.76 +0.04 246 3,777 +60
Dec13 130927 17.09 17.17 17.09 17.15 +0.06 116 3,124 +48
Jan14 130927 16.75 16.75 16.69 16.69 +0.05 63 1,560 +47
Total Volume and Open Interest 1,381 24,521 +397
Cocoa(ICE)
Dec13 130927 2605 2643 2602 2639 +42 14,079 106,497 -1,065
Mar14 130927 2610 2646 2607 2642 +42 3,743 52,687 -61
May14 130927 2615 2642 2612 2641 +43 1,927 25,739 +734
Jul14 130927 2613 2635 2608 2635 +42 1,063 8,425 +444
Sep14 130927 2611 2631 2611 2631 +40 295 6,928 +15
Dec14 130927 2609 2630 2609 2630 +40 370 5,102 +21
Mar15 130927 2611 2635 2611 2635 +44 36 2,192 +25
Total Volume and Open Interest 21,746 208,176 +114
Coffee "C"(ICE)
Dec13 130927 115.80 115.90 113.50 113.70 -1.95 13,324 99,437 -529
Mar14 130927 119.00 119.00 116.65 116.85 -1.95 4,482 28,919 -276
May14 130927 121.05 121.10 118.90 119.00 -1.85 925 11,335 -74
Jul14 130927 122.90 122.95 120.95 121.15 -1.75 538 6,981 +28
Sep14 130927 124.80 124.85 122.85 123.10 -1.60 246 2,940 +45
Dec14 130927 126.50 126.50 125.45 125.85 -1.45 120 3,476 +28
Total Volume and Open Interest 19,657 154,564 -768
Orange Juice(ICE)
Nov13 130927 128.00 130.15 126.15 129.40 +1.65 910 11,485 -142
Jan14 130927 129.00 131.05 127.75 131.05 +1.80 276 2,358 -39
Mar14 130927 132.25 133.60 130.25 133.60 +1.95 49 1,724 +35
May14 130927 134.40 135.45 134.00 135.45 +1.85 11 350 +10
Jul14 130927 136.45 136.45 136.45 136.45 +1.90 0 30 +0
Sep14 130927 136.45 136.45 136.45 136.45 +1.90      
Total Volume and Open Interest 1,246 15,947 -136
Sugar #11(ICE)
Oct13 130927 17.50 17.50 16.78 16.87 -0.64 56,900 60,256 -16,227
Mar14 130927 18.14 18.16 17.65 17.74 -0.45 106,874 499,338 +18,236
May14 130927 18.07 18.07 17.58 17.67 -0.41 16,070 87,383 +672
Jul14 130927 17.96 17.96 17.51 17.59 -0.37 12,276 99,924 +1,111
Oct14 130927 18.11 18.15 17.78 17.85 -0.33 3,060 50,702 +22
Mar15 130927 18.65 18.68 18.37 18.41 -0.33 1,150 19,403 -55
May15 130927 18.54 18.61 18.33 18.35 -0.32 149 4,531 +25
Jul15 130927 18.47 18.54 18.29 18.29 -0.31 92 4,402 -29
Total Volume and Open Interest 196,759 836,849 +3,752
London Cocoa(LCE)
Dec13 130927 1705 1712 1694 1711 +13 8,068 71,388 -1,131
Mar14 130927 1677 1690 1671 1687 +15 3,665 83,056 +58
May14 130927 1665 1677 1659 1674 +14 4,772 25,191 +52
Jul14 130927 1654 1665 1648 1664 +14 1,592 15,827 +1,039
Sep14 130927 1650 1657 1642 1656 +13 1,052 7,099 +202
Dec14 130927 1649 1652 1640 1652 +12 457 7,313 +99
Mar15 130927 1641 1652 1639 1651 +15 998 7,918 +4,692
Total Volume and Open Interest 20,604 217,992 +5,011
London Sugar(LCE)
Dec13 130927 488.10 488.10 477.80 478.90 -9.70 2,259 28,291 -578
Mar14 130927 486.70 487.10 478.20 478.80 -10.00 1,911 15,151 +206
May14 130927 490.20 490.70 482.30 482.80 -9.70 251 7,596 +255
Aug14 130927 489.40 490.60 483.40 484.00 -8.70 80 4,307 +154
Oct14 130927 491.30 492.90 486.30 486.50 -8.00 10 2,958 +86
Total Volume and Open Interest 4,515 59,123 +127
Cotton(ICE)
Oct13 130927 85.66 85.66 85.66 85.66 +1.16 0 29 +0
Dec13 130927 85.48 86.98 85.48 86.63 +1.16 10,200 119,536 +995
Mar14 130927 85.35 86.63 85.35 86.34 +1.16 3,564 52,072 +1,461
May14 130927 85.24 86.45 85.24 86.29 +1.14 416 5,799 +226
Jul14 130927 84.87 85.92 84.87 85.79 +0.97 199 4,817 +70
Oct14 130927 81.34 81.34 81.34 81.34 +0.67      
Total Volume and Open Interest 14,443 185,171 +2,718
Lumber(CME)
Nov13 130927 342.3 344.5 341.6 341.8 +0.5 598 4,478 -12
Jan14 130927 349.7 351.7 348.0 351.6 -0.2 227 1,142 +79
Mar14 130927 354.0 356.0 353.4 356.0 +2.5 59 222 -31
May14 130927 363.0 363.0 360.0 363.0 +2.6 0 11 +0
Total Volume and Open Interest 884 5,856 +36
Crude Oil(NYM)
Nov13 130927 102.91 103.77 102.36 102.87 -0.16 236,195 340,830 -324
Dec13 130927 102.33 103.18 101.85 102.34 -0.18 112,166 282,975 -641
Jan14 130927 101.55 102.30 101.04 101.50 -0.24 44,956 93,011 +161
Feb14 130927 100.22 101.22 100.09 100.46 -0.29 22,143 58,611 +409
Mar14 130927 99.17 100.14 99.04 99.37 -0.34 24,289 83,568 +234
Apr14 130927 98.42 99.10 98.00 98.34 -0.39 6,936 43,916 +591
May14 130927 97.32 98.16 97.13 97.43 -0.43 3,963 41,056 -360
Jun14 130927 96.62 97.32 96.16 96.56 -0.47 21,503 119,754 -1,481
Jul14 130927 95.84 96.34 95.50 95.69 -0.50 1,369 42,037 +5
Aug14 130927 94.97 95.62 94.93 94.93 -0.52 1,297 38,623 +397
Sep14 130927 94.36 94.94 94.01 94.26 -0.53 4,127 49,232 -508
Oct14 130927 94.27 94.27 93.60 93.60 -0.55 638 33,945 +3
Nov14 130927 93.60 93.60 93.00 93.00 -0.56 656 28,082 -1
Dec14 130927 92.48 93.10 92.12 92.45 -0.57 20,551 244,885 -1,701
Jan15 130927 91.77 91.77 91.77 91.77 -0.58 487 28,690 +10
Feb15 130927 91.12 91.12 91.12 91.12 -0.60 1,333 16,293 +203
Total Volume and Open Interest 511,019 1,877,990 -3,091
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 130927 102.875 103.800 102.375 102.875 -0.150 7,984 1,727 -22
Dec13 130927 102.100 103.175 101.900 102.350 -0.175 329 620 +1
Jan14 130927 101.550 102.075 101.300 101.500 -0.250 23 409 -7
Feb14 130927 100.450 100.450 100.450 100.450 -0.300 0 229 +0
Mar14 130927 99.375 99.375 99.375 99.375 -0.325 0 9 +0
Apr14 130927 98.350 98.350 98.350 98.350 -0.375 0 5 +0
May14 130927 97.425 97.425 97.425 97.425 -0.425 0 2 +0
Jun14 130927 97.025 97.025 96.550 96.550 -0.475 0 34 +0
Total Volume and Open Interest 8,337 3,155 -28
Heating Oil(NYM)
Oct13 130927 299.52 302.25 297.64 299.01 -1.36 26,192 22,208 -7,585
Nov13 130927 299.55 301.74 297.15 298.48 -1.45 51,835 78,172 +5,310
Dec13 130927 299.00 300.96 296.54 297.91 -1.39 16,800 50,922 +596
Jan14 130927 298.70 300.46 296.11 297.51 -1.34 8,877 29,485 +1,282
Feb14 130927 297.74 299.56 295.34 296.91 -1.33 5,641 24,904 +778
Mar14 130927 295.85 298.27 294.15 295.62 -1.27 2,560 11,921 +82
Apr14 130927 294.79 296.54 292.76 294.10 -1.24 2,347 13,075 +188
May14 130927 292.50 294.45 291.12 292.46 -1.20 1,002 3,836 +54
Jun14 130927 291.10 292.78 289.39 290.86 -1.16 4,674 16,872 +238
Jul14 130927 289.50 290.65 288.39 289.75 -1.15 365 2,453 +64
Aug14 130927 288.70 288.95 287.62 288.95 -1.14 53 1,539 -3
Sep14 130927 288.25 288.36 287.20 288.36 -1.13 92 1,143 -6
Oct14 130927 287.25 288.11 287.25 288.11 -1.11 42 986 +14
Nov14 130927 286.95 287.74 286.93 287.74 -1.08 48 942 -1
Total Volume and Open Interest 121,653 273,949 +796
Gasoline(NYMEX)
Oct13 130927 270.35 271.80 266.36 267.62 -2.88 29,474 23,354 -7,749
Nov13 130927 268.65 270.17 264.71 266.02 -2.85 55,299 102,963 +3,643
Dec13 130927 266.40 267.58 262.68 263.78 -2.69 26,794 45,908 +711
Jan14 130927 265.42 266.59 261.91 263.03 -2.54 11,863 22,402 +134
Feb14 130927 265.05 266.78 262.28 263.51 -2.32 6,063 11,272 -858
Mar14 130927 265.95 267.44 263.36 264.62 -2.13 2,242 12,606 -394
Apr14 130927 280.88 282.58 278.35 279.70 -2.09 1,360 7,837 +84
May14 130927 279.37 281.18 278.09 278.42 -1.88 1,130 3,898 -113
Jun14 130927 274.40 276.74 274.40 275.16 -1.71 976 3,032 +49
Jul14 130927 271.50 271.65 270.92 271.51 -1.67 318 1,868 -46
Total Volume and Open Interest 136,097 240,022 -4,488
e-miNY RBOB Gasoline(NYM)
Oct13 130927 267.60 267.62 267.60 267.60 -2.90 1 2 +1
Nov13 130927 266.00 266.02 266.00 266.00 -2.90      
Dec13 130927 263.80 263.80 263.78 263.80 -2.70      
Jan14 130927 263.00 263.03 263.00 263.00 -2.60      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Nov13 130927 3.581 3.608 3.521 3.589 +0.022 107,957 292,408 -1,741
Dec13 130927 3.766 3.784 3.705 3.769 +0.018 25,340 101,822 +1,106
Jan14 130927 3.866 3.886 3.808 3.872 +0.019 27,527 192,061 +1,712
Feb14 130927 3.859 3.891 3.815 3.878 +0.019 5,672 45,490 +917
Mar14 130927 3.834 3.865 3.790 3.852 +0.018 10,310 113,485 +1,191
Apr14 130927 3.790 3.819 3.753 3.808 +0.015 9,859 131,139 -67
May14 130927 3.798 3.841 3.786 3.830 +0.014 1,848 38,651 +241
Jun14 130927 3.812 3.864 3.811 3.859 +0.014 1,207 26,395 +444
Jul14 130927 3.853 3.903 3.849 3.892 +0.015 624 23,280 -108
Aug14 130927 3.867 3.912 3.863 3.907 +0.015 836 19,712 +118
Sep14 130927 3.860 3.909 3.859 3.903 +0.015 1,037 22,954 -190
Oct14 130927 3.881 3.932 3.877 3.921 +0.015 3,596 82,041 -96
Nov14 130927 3.960 4.004 3.951 3.996 +0.015 1,024 24,204 +124
Dec14 130927 4.117 4.165 4.117 4.156 +0.016 328 45,271 +120
Jan15 130927 4.206 4.254 4.206 4.243 +0.017 2,746 43,946 -717
Feb15 130927 4.200 4.241 4.188 4.227 +0.017 191 5,953 +3
Total Volume and Open Interest 264,912 1,275,960 -8,713
Brent Crude Oil(ICE)
Nov13 130927 109.00 109.67 108.10 108.63 -0.58 211,596 238,532 -2,827
Dec13 130927 108.17 108.68 107.17 107.70 -0.58 201,914 286,614 +3
Jan14 130927 107.10 107.74 106.27 106.78 -0.59 92,751 122,082 +2,829
Feb14 130927 106.26 106.90 105.45 105.98 -0.58 32,473 56,792 +423
Mar14 130927 105.50 106.18 104.75 105.27 -0.56 31,970 63,970 +1,390
Apr14 130927 104.82 105.48 104.12 104.59 -0.54 15,412 54,430 -394
May14 130927 104.29 104.81 103.50 103.94 -0.53 14,266 30,428 +385
Jun14 130927 103.68 104.20 102.85 103.33 -0.53 49,661 123,911 +5,504
Jul14 130927 103.12 103.54 102.64 102.83 -0.52 6,074 24,443 +571
Aug14 130927 102.31 102.31 102.31 102.31 -0.52 3,009 31,942 +495
Sep14 130927 102.09 102.09 101.73 101.73 -0.53 7,374 34,289 +1,422
Oct14 130927 101.20 101.20 101.20 101.20 -0.53 2,567 25,156 -124
Nov14 130927 100.74 100.74 100.74 100.74 -0.53 1,751 17,384 +295
Dec14 130927 100.59 101.01 99.85 100.27 -0.54 36,318 144,078 +497
Total Volume and Open Interest 719,098 1,498,016 +12,014
Gas Oil(ICE)
Oct13 130927 920.75 928.25 915.50 927.25 +6.75 49,470 117,751 -7,327
Nov13 130927 920.25 927.00 914.50 926.00 +6.00 87,558 121,803 +5,546
Dec13 130927 916.75 922.25 910.50 921.50 +4.75 74,056 98,684 +969
Jan14 130927 913.75 919.00 907.50 918.25 +4.25 24,737 38,398 +1,473
Feb14 130927 909.50 914.00 902.75 913.50 +4.00 13,501 30,905 +1,438
Mar14 130927 904.50 909.00 898.25 908.00 +3.75 12,994 34,015 -598
Apr14 130927 897.50 904.00 893.75 903.00 +3.75 7,644 19,130 +1,141
May14 130927 894.75 899.00 889.25 898.25 +3.75 6,624 13,668 +849
Jun14 130927 890.75 894.75 884.75 894.00 +3.50 14,198 38,237 -1,370
Jul14 130927 888.00 892.00 884.50 891.75 +3.25 1,773 11,991 +64
Total Volume and Open Interest 302,658 591,189 +3,046
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130927 2.000 2.015 1.980 1.990 -0.017 288 455 -164
Nov13 130927 1.735 1.744 1.716 1.723 -0.005 214 1,674 +41
Dec13 130927 1.647 1.659 1.629 1.635 -0.008 181 2,100 +76
Jan14 130927 1.611 1.623 1.602 1.604 -0.007 45 918 -10
Feb14 130927 1.616 1.616 1.609 1.609 -0.007 14 326 +8
Mar14 130927 1.638 1.638 1.622 1.622 -0.007 45 301 -2
Apr14 130927 1.670 1.671 1.638 1.643 -0.007 29 207 -4
Total Volume and Open Interest 818 6,108 -57
WTI Crude Oil(ICE)
Nov13 130927 102.64 103.77 102.39 102.87 -0.16 42,974 65,037 +2,410
Dec13 130927 102.16 103.16 101.90 102.34 -0.18 35,378 131,844 +217
Jan14 130927 101.26 102.29 101.08 101.50 -0.24 14,331 32,757 -257
Feb14 130927 100.11 101.22 100.09 100.46 -0.29 7,685 18,360 +1,009
Mar14 130927 99.45 100.11 99.01 99.37 -0.34 6,058 33,263 -249
Apr14 130927 98.39 99.02 98.27 98.34 -0.39 1,466 13,152 -55
May14 130927 97.48 98.03 97.36 97.43 -0.43 738 6,194 -26
Jun14 130927 96.48 97.30 96.30 96.56 -0.47 8,143 47,569 +1,266
Jul14 130927 95.69 95.69 95.69 95.69 -0.50 41 6,023 +0
Aug14 130927 94.93 94.93 94.93 94.93 -0.52 109 5,114 -21
Sep14 130927 94.26 94.26 94.26 94.26 -0.53 2,424 16,749 +1,670
Oct14 130927 93.60 93.60 93.60 93.60 -0.55 186 5,899 -5
Nov14 130927 93.00 93.00 93.00 93.00 -0.56 212 10,652 +1
Dec14 130927 92.40 93.10 92.18 92.45 -0.57 7,973 100,093 -158
Jan15 130927 91.77 91.77 91.77 91.77 -0.58 0 7,430 +0
Feb15 130927 91.12 91.12 91.12 91.12 -0.60 26 1,794 +13
Total Volume and Open Interest 130,578 600,245 +7,405
US Dollar Index(ICE)
Dec13 130927 80.650 80.700 80.205 80.378 -0.260 19,243 53,681 +1,179
Mar14 130927 80.895 80.895 80.455 80.603 -0.260 7 573 +1
Jun14 130927 80.817 80.817 80.817 80.817 -0.260 0 1 +0
Total Volume and Open Interest 19,250 54,255 +1,180
Australian Dollar(CME)
Dec13 130927 93.17 93.28 92.50 92.72 -0.38 64,112 125,467 -600
Mar14 130927 92.58 92.58 92.06 92.19 -0.38 23 393 +2
Jun14 130927 91.67 92.04 91.67 91.67 -0.37      
Total Volume and Open Interest 64,135 125,864 -598
British Pound(CME)
Dec13 130927 160.30 161.38 160.21 161.25 +0.92 86,723 167,597 +4,913
Mar14 130927 160.28 161.15 160.23 161.15 +0.92 25 695 +4
Jun14 130927 161.05 161.05 160.13 161.05 +0.92 0 275 +0
Total Volume and Open Interest 86,749 168,635 +4,916
Canadian Dollar(CME)
Dec13 130927 96.80 96.92 96.60 96.89 +0.10 42,435 117,477 +473
Mar14 130927 96.47 96.68 96.47 96.67 +0.10 225 1,653 +3
Jun14 130927 96.46 96.46 96.36 96.46 +0.10 1 447 -1
Sep14 130927 96.20 96.24 96.13 96.24 +0.11 0 458 +0
Total Volume and Open Interest 42,661 120,099 +475
Japanese Yen(CME)
Dec13 130927 101.08 101.99 101.01 101.78 +0.52 91,640 171,232 -2,694
Mar14 130927 101.10 101.95 101.10 101.86 +0.53 90 916 +5
Jun14 130927 101.94 101.94 101.42 101.94 +0.52 0 47 +0
Total Volume and Open Interest 91,730 172,203 -2,689
Swiss Franc(CME)
Dec13 130927 109.94 110.93 109.83 110.47 +0.54 23,881 41,267 +1,785
Mar14 130927 110.80 110.80 110.03 110.57 +0.54 1 27 +1
Jun14 130927 110.68 110.68 110.13 110.68 +0.55 0 1 +0
Total Volume and Open Interest 23,882 41,298 +1,786
EuroFX(CME)
Dec13 130927 134.90 135.67 134.77 135.21 +0.31 134,855 260,078 +6,076
Mar14 130927 134.95 135.65 134.92 135.24 +0.32 193 494 +88
Jun14 130927 135.29 135.29 134.96 135.29 +0.33 1 39 +1
Total Volume and Open Interest 135,049 260,629 +6,165
Mexican Peso(CME)
Oct13 130927 758.00 765.00 758.00 758.00 -7.00      
Nov13 130927 756.25 763.25 756.25 756.25 -7.00 0 20 +0
Total Volume and Open Interest 36,794 124,459 -5,698
Brazilian Real(CME)
Oct13 130927 442.00 443.75 441.60 442.60 -3.05 169 1,007 -6
Nov13 130927 438.60 440.60 438.50 439.50 -2.80 137 9,712 +132
Dec13 130927 437.15 438.50 435.75 436.75 -2.65 167 2,560 +4
Jan14 130927 434.00 436.50 434.00 434.00 -2.50      
Total Volume and Open Interest 473 19,874 +130
30-Year T-Bonds(CBOT)
Dec13 130927 133~000 133~230 132~220 133~140 +0~100 312,721 630,907 +14,929
Mar14 130927 131~180 132~000 131~180 132~000 +0~100 75 108 +39
Jun14 130927 132~000 132~000 131~220 132~000 +0~100      
Total Volume and Open Interest 312,796 631,015 +14,968
10-Year T-Notes(CBOT)
Dec13 130927 126~005 126~155 125~290 126~110 +0~080 977,861 1,930,059 +2,397
Mar14 130927 125~000 125~000 124~240 125~000 +0~080 0 22 +0
Jun14 130927 125~000 125~000 124~240 125~000 +0~080      
Total Volume and Open Interest 977,861 1,930,081 +2,397
5-Year T-Notes(CBOT)
Sep13 130927 121~244 121~256 121~190 121~234 +0~044 9,487 16,541 -5,026
Dec13 130927 120~246 121~016 120~222 120~312 +0~052 506,601 1,683,936 +7,306
Mar14 130927 120~032 120~032 119~300 120~032 +0~052      
Total Volume and Open Interest 516,088 1,700,477 +2,280
2 Year T-Notes(CBOT)
Sep13 130927 110~062 110~070 110~060 110~064 +0~004 164 27,106 -1
Dec13 130927 110~024 110~034 110~022 110~032 +0~006 144,746 841,353 +1,026
Mar14 130927 109~302 109~302 109~294 109~302 +0~006      
Total Volume and Open Interest 144,910 868,459 +1,025
Eurodollars(CME)
Dec13 130927 99.720 99.725 99.715 99.720 unch 124,550 861,959 +8,279
Mar14 130927 99.680 99.680 99.675 99.680 unch 91,373 800,374 -4,118
Jun14 130927 99.630 99.640 99.625 99.635 unch 112,519 735,371 -6,638
Sep14 130927 99.565 99.575 99.555 99.570 +0.005 150,399 690,984 -4,480
Dec14 130927 99.465 99.480 99.460 99.475 +0.005 203,693 775,745 -24,035
Mar15 130927 99.340 99.365 99.330 99.360 +0.015 190,071 566,276 +4,069
Jun15 130927 99.185 99.215 99.170 99.210 +0.025 184,110 783,401 -11,594
Sep15 130927 98.980 99.025 98.965 99.015 +0.035 153,541 549,210 +15,812
Dec15 130927 98.730 98.790 98.715 98.775 +0.040 158,998 703,401 +10,275
Mar16 130927 98.465 98.535 98.450 98.515 +0.045 83,849 441,710 -763
Jun16 130927 98.200 98.275 98.185 98.255 +0.050 89,978 291,882 -2,771
Sep16 130927 97.935 98.015 97.915 97.995 +0.055 78,823 279,368 +928
Dec16 130927 97.665 97.760 97.655 97.735 +0.055 67,883 305,406 -8,467
Mar17 130927 97.445 97.530 97.425 97.505 +0.055 40,974 238,993 +371
Jun17 130927 97.200 97.290 97.190 97.270 +0.055 31,563 154,104 -9,114
Sep17 130927 96.990 97.080 96.975 97.055 +0.055 34,603 124,818 -4,126
Dec17 130927 96.775 96.860 96.765 96.840 +0.050 44,988 135,297 +1,170
Mar18 130927 96.590 96.675 96.580 96.655 +0.050 22,538 93,766 -2,153
Total Volume and Open Interest 1,912,039 8,779,345 -37,758
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130927 141~25 142~17 141~12 142~09 +0~09 58,576 400,110 +460
Mar14 130927 141~09 141~09 141~07 141~09 +0~02      
Total Volume and Open Interest 58,576 400,110 +460
30 Day Federal Funds(CBOT)
Sep13 130927 99.918 99.920 99.918 99.918 unch 2,856 38,691 -702
Oct13 130927 99.900 99.905 99.900 99.905 unch 2,124 27,721 -109
Nov13 130927 99.895 99.900 99.895 99.895 unch 1,393 23,101 +256
Dec13 130927 99.895 99.900 99.895 99.895 unch 2,260 26,882 +477
Jan14 130927 99.890 99.895 99.890 99.895 unch 2,976 24,585 +1,370
Feb14 130927 99.885 99.885 99.885 99.885 unch 551 18,628 +247
Total Volume and Open Interest 28,209 313,230 +6,042
3-Mth Euro-Yen(CME)
Dec13 130927 99.775 99.775 99.775 99.775 unch      
Mar14 130927 99.760 99.760 99.760 99.760 unch      
Jun14 130927 99.760 99.760 99.760 99.760 unch      
Sep14 130927 99.765 99.765 99.765 99.765 unch      
Dec14 130927 99.760 99.760 99.760 99.760 unch      
Mar15 130927 99.640 99.640 99.640 99.640 unch      
Jun15 130927 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130927 99.360 99.360 99.360 99.360 unch      
Dec15 130927 99.220 99.220 99.220 99.220 unch      
Mar16 130927 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130927 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130927 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130927 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 130927 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130927 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130927 99.64 99.64 99.64 99.64 unch      
Jun15 130927 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 130927 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 130927 144.12 144.20 144.03 144.19 +0.09 4,137 18,108 +2,538
Mar14 130927 143.31 143.31 143.31 143.31 +0.09      
Jun14 130927 142.74 142.74 142.74 142.74 +0.09      
Total Volume and Open Interest 4,137 18,108 +2,538
Euro-Bund(EUREX)
Dec13 130927 139.82 140.54 139.74 140.45 +0.58 584,129 899,427 +8,325
Mar14 130927 139.74 140.34 139.74 140.31 +0.64 605 927 +592
Jun14 130927 140.31 140.31 140.31 140.31 +0.64      
Total Volume and Open Interest 584,734 900,354 +8,917
Euro-Bobl(EUREX)
Dec13 130927 124.16 124.43 124.14 124.40 +0.23 415,617 857,078 +2,609
Mar14 130927 124.80 124.80 124.80 124.80 +0.26 726 10,916 -89
Jun14 130927 124.80 124.80 124.80 124.80 +0.26      
Total Volume and Open Interest 416,343 867,994 +2,520
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130927 99.730 99.730 99.730 99.730 unch 7 7,077 +0
Mar14 130927 99.675 99.675 99.675 99.675 +0.005 5,007 6,257 +4,506
Total Volume and Open Interest 5,105 33,957 +4,575
Long Gilt(LIFFE)
Dec13 130927 109~28 110~14 109~25 110~11 +0~12 179,048 341,220 -5,828
Mar14 130927 109~18 109~18 109~18 109~18 -0~12      
Total Volume and Open Interest 181,113 352,836 -6,342
3-Mth Short Sterling(LIFFE)
Dec13 130927 99.46 99.46 99.45 99.46 unch 20,605 316,958 -2,761
Mar14 130927 99.41 99.42 99.40 99.42 unch 36,940 343,605 -11,990
Jun14 130927 99.35 99.37 99.33 99.36 +0.00 63,010 327,825 +687
Sep14 130927 99.26 99.29 99.25 99.28 +0.01 60,155 275,388 -12,330
Dec14 130927 99.15 99.19 99.14 99.18 +0.01 99,981 305,990 -10,795
Mar15 130927 99.03 99.07 99.01 99.07 +0.03 91,829 215,908 -5,240
Total Volume and Open Interest 778,792 2,678,550 -28,291
3-Mth Euribor(LIFFE)
Dec13 130927 99.725 99.735 99.720 99.730 unch 56,946 630,645 +10,649
Mar14 130927 99.660 99.680 99.660 99.675 +0.005 47,728 470,727 -8,763
Jun14 130927 99.610 99.630 99.605 99.625 +0.010 64,043 348,343 -4,053
Total Volume and Open Interest 649,561 3,673,171 -3,624
3-Mth Aus T-Bills(SFE)
Dec13 130927 97.48 97.49 97.47 97.49 unch 15,056 174,085 -2,466
Mar14 130927 97.50 97.52 97.48 97.52 +0.02 30,704 192,409 +2,000
Jun14 130927 97.45 97.47 97.43 97.47 +0.01 20,214 133,222 -4,953
Sep14 130927 97.32 97.33 97.29 97.32 unch 11,123 90,314 +88
Dec14 130927 97.12 97.13 97.09 97.12 unch 10,596 81,482 +3,382
Mar15 130927 96.91 96.91 96.88 96.90 unch 7,025 55,017 +1,596
Jun15 130927 96.69 96.71 96.68 96.69 unch 5,413 34,070 +1,739
Sep15 130927 96.53 96.53 96.49 96.51 unch 2,767 19,615 +1,616
Dec15 130927 96.34 96.34 96.33 96.34 unch 256 2,766 +159
Mar16 130927 96.20 96.20 96.17 96.19 +0.01 175 867 -74
Total Volume and Open Interest 103,486 784,319 +3,049
10-Year Aus T-Bonds(SFE)
Dec13 130927 96.08 96.09 96.05 96.09 +0.02 79,299 457,917 +4,978
Mar14 130927 96.09 96.09 96.09 96.09 +0.02      
Total Volume and Open Interest 79,299 457,917 +4,978
3-Year Aus T-Bonds(SFE)
Dec13 130927 97.08 97.10 97.06 97.09 +0.01 123,211 512,998 -4,754
Mar14 130927 97.09 97.09 97.09 97.09 +0.01      
Total Volume and Open Interest 123,211 512,998 -4,754
Gold(CMX)
Oct13 130927 1321.5 1343.8 1319.7 1338.4 +14.8 8,832 12,668 -5,082
Dec13 130927 1323.7 1345.2 1320.0 1339.2 +15.1 145,962 220,073 +1,820
Feb14 130927 1324.7 1344.2 1322.5 1339.9 +15.1 1,366 38,437 +513
Apr14 130927 1324.3 1344.9 1324.1 1340.8 +15.1 288 20,223 +43
Jun14 130927 1333.9 1345.5 1332.7 1341.7 +15.1 628 18,579 -138
Aug14 130927 1342.8 1342.8 1342.8 1342.8 +15.1 189 7,799 -50
Oct14 130927 1343.9 1343.9 1343.9 1343.9 +15.1 27 3,007 -7
Dec14 130927 1345.2 1345.2 1345.2 1345.2 +15.1 1,145 16,205 +619
Feb15 130927 1346.7 1346.7 1346.7 1346.7 +15.2 0 1,812 +0
Apr15 130927 1348.2 1348.2 1348.2 1348.2 +15.2 10 65 +10
Jun15 130927 1349.9 1349.9 1349.9 1349.9 +15.3 107 9,508 +41
Aug15 130927 1351.9 1353.1 1351.9 1351.9        
Silver(CMX)
Dec13 130927 2173.0 2217.5 2141.0 2183.1 +6.5 39,631 76,755 +706
Mar14 130927 2180.0 2214.5 2160.0 2187.9 +6.5 1,046 9,813 -499
May14 130927 2170.0 2219.5 2170.0 2190.4 +6.5 660 4,686 +221
Jul14 130927 2199.5 2199.5 2189.0 2192.8 +6.5 76 3,396 +71
Sep14 130927 2195.2 2195.2 2195.2 2195.2 +6.5 12 2,186 +4
Dec14 130927 2179.0 2205.0 2179.0 2199.2 +6.5 567 6,393 +23
Mar15 130927 2203.2 2203.2 2203.2 2203.2 +6.5 29 249 +27
Total Volume and Open Interest 42,442 112,930 +613
Platinum(NYMEX)
Oct13 130927 1408.8 1421.0 1396.8 1414.9 +4.2 15,249 11,540 -7,417
Jan14 130927 1412.9 1425.5 1401.0 1419.2 +4.5 10,916 46,801 +6,925
Apr14 130927 1415.1 1422.5 1413.8 1421.7 +4.5 56 375 +41
Jul14 130927 1426.0 1426.0 1423.7 1423.7 +4.5 0 8 +0
Total Volume and Open Interest 26,222 58,829 -450
Palladium(NYMEX)
Dec13 130927 721.50 736.55 720.50 731.80 +8.35 2,670 33,181 -75
Mar14 130927 725.20 737.55 725.20 733.15 +8.40 6 2,031 +2
Jun14 130927 78.59 78.59 78.59 78.59 +8.40 3 111 +3
Total Volume and Open Interest 2,690 35,330 -80
Copper(CMX)
Dec13 130927 330.00 333.10 329.15 332.95 +2.25 30,650 101,906 -231
Mar14 130927 331.00 334.10 330.80 333.90 +2.15 1,509 27,163 +56
May14 130927 334.45 334.65 334.35 334.65 +2.10 211 3,264 +65
Jul14 130927 335.40 335.40 335.40 335.40 +2.00 91 1,697 -4
Sep14 130927 333.45 336.25 333.35 336.20 +2.00 46 1,233 +12
Total Volume and Open Interest 33,639 147,273 -238
DJIA Index(CBOT)
Dec13 130927 15273 15274 15150 15195 -66 34 7,729 -2
Mar14 130927 15128 15191 15128 15128 -63      
Jun14 130927 15059 15122 15059 15059 -63      
Sep14 130927 14990 15053 14990 14990 -63      
Total Volume and Open Interest 34 7,729 -2
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130927 15296 15299 15134 15195 -66 158,669 132,320 -3,612
Mar14 130927 15195 15195 15089 15128 -63 0 90 +0
Jun14 130927 15059 15059 15059 15059 -63 0 7 +0
Total Volume and Open Interest 158,669 132,418 -3,612
S & P 500(CME)
Dec13 130927 1694.70 1695.20 1680.20 1686.40 -6.10 3,969 150,538 +779
Mar14 130927 1679.60 1679.70 1673.70 1679.60 -6.10 0 988 -4
Jun14 130927 1673.00 1673.10 1667.10 1673.00 -6.10 0 3 +0
Sep14 130927 1666.40 1667.10 1661.10 1666.40 -6.70      
Total Volume and Open Interest 3,969 151,529 +775
S & P 500 E-Mini(Globex)
Dec13 130927 1694.50 1695.50 1680.00 1686.50 -6.00 1,639,285 2,624,892 +6,323
Mar14 130927 1687.25 1688.25 1673.50 1679.50 -6.25 5,458 5,106 +208
Total Volume and Open Interest 1,645,083 2,630,900 +6,801
NASDAQ 100(CME)
Dec13 130927 3229.00 3232.80 3200.00 3223.00 -3.00 332 4,494 +133
Mar14 130927 3215.80 3220.00 3201.00 3215.80 -3.20      
Jun14 130927 3209.50 3212.80 3209.50 3209.50 -3.30      
Total Volume and Open Interest 332 4,494 +133
NASDAQ 100 E-Mini(Globex)
Dec13 130927 3229.80 3233.50 3203.00 3223.00 -3.00 250,162 392,630 +1,388
Mar14 130927 3225.00 3225.00 3200.00 3215.80 -3.20 354 52 -13
Total Volume and Open Interest 250,516 392,757 +1,375
S & P Midcap 400(CME)
Dec13 130927 1240.50 1245.00 1239.00 1242.20 -4.60 15 206 +15
Mar14 130927 1240.20 1244.80 1240.20 1240.20 -4.60      
Jun14 130927 1238.20 1242.80 1238.20 1238.20 -4.60      
Total Volume and Open Interest 15 206 +15
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130927 15.00 15.70 14.95 15.50 +0.70 58,190 158,099 -5,865
Nov13 130927 16.05 16.55 16.00 16.35 +0.40 36,303 79,668 +2,902
Dec13 130927 16.70 17.06 16.55 16.90 +0.35 14,542 49,523 -683
Total Volume and Open Interest 130,420 367,434 -815
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130927 14945 14945 14665 14710 -210 10,703 60,151 +299
Mar14 130927 14950 15000 14790 14790 -210 3 5 +0
Total Volume and Open Interest 10,706 60,156 +299
Nikkei 225(SGX)
Dec13 130927 14815 14880 14660 14760 -60 87,048 228,881 +5,647
Mar14 130927 14750 14750 14750 14750 -60 5 123 +0
Jun14 130927 14670 14670 14670 14670 -60 0 2,065 +0
Total Volume and Open Interest 87,124 269,935 +5,665
CAC 40(EURONEXT)
Oct13 130927 4194.0 4203.0 4164.0 4187.5 -1.5 81,774 342,985 +17,467
Nov13 130927 4184.0 4187.5 4160.0 4180.5 -2.0 564 951 +785
Dec13 130927 4177.0 4185.0 4148.5 4169.0 -2.0 664 27,699 -57
Total Volume and Open Interest 83,002 371,640 +18,194
Hang Seng Index(HKFE)
Sep13 130927 23228 23244 23120 23182 +46 88,728 75,025 -23,104
Oct13 130927 23230 23365 23132 23253 +113 53,269 83,782 +25,534
Total Volume and Open Interest 143,104 171,488 +2,664
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130927 8670.0 8688.0 8615.5 8664.0 +3.5 99,298 144,958 +1,396
Mar14 130927 8685.5 8700.0 8631.0 8674.0 +3.5 159 1,599 +38
Total Volume and Open Interest 99,510 146,648 +1,457
FT-SE 100(EURONEXT)
Dec13 130927 6546.50 6548.00 6457.00 6480.50 -50.00 64,490 605,978 -374
Mar14 130927 6440.00 6440.00 6430.50 6430.50 -51.00 1,176 4,074 +43
Jun14 130927 6372.50 6372.50 6372.50 6372.50 -52.00      
Total Volume and Open Interest 65,666 610,052 -331
SPI 200(SFE)
Dec13 130927 5301.0 5324.0 5289.0 5309.0 +5.0 24,941 253,490 +6,856
Mar14 130927 5272.0 5272.0 5272.0 5272.0 +4.0 293 4,585 +204
Jun14 130927 5273.0 5273.0 5273.0 5273.0 +4.0 375 1,488 +51
Total Volume and Open Interest 25,765 260,836 +7,204
FTSE MIB(ISE)
Dec13 130927 17910.00 17910.00 17610.00 17634.00 -224.00 14,407 52,173 +1,632
Mar14 130927 17875.00 17875.00 17630.00 17644.00 -221.00 7 79 +1
Jun14 130927 17338.00 17338.00 17338.00 17338.00 -221.00      
Total Volume and Open Interest 14,414 52,252 +1,633
KOSPI 200(KFE)
Dec13 130927 265.45 265.95 264.40 265.25 -0.35 173,915 114,949 +4,127
Mar14 130927 264.50 265.25 263.95 264.85 +0.15 111 1,020 +98
Jun14 130927 266.50 266.50 266.50 266.50 +0.80 2 233 +1
Total Volume and Open Interest 174,028 116,203 +4,226
GSCI(CME)
Oct13 130927 636.00 639.25 634.50 635.25 -1.75 181 9,028 -101
Nov13 130927 633.75 637.25 633.00 633.75 -1.75 30 68 +30
Dec13 130927 633.00 636.00 632.00 633.00 -1.50      
Total Volume and Open Interest 211 9,096 -71
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