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 Mon September 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130930 1312.75 1317.00 1281.00 1282.75 -37.00 72,707 340,943 -620
Jan14 130930 1315.00 1318.25 1283.25 1285.00 -36.50 21,072 101,552 +3,793
Mar14 130930 1294.50 1295.00 1265.25 1267.00 -31.50 9,477 59,263 +110
May14 130930 1270.00 1273.25 1247.25 1248.50 -24.75 5,688 66,918 +292
Jul14 130930 1261.00 1264.50 1240.00 1241.75 -22.75 4,657 34,011 +618
Aug14 130930 1244.00 1251.00 1228.50 1229.00 -22.00 48 1,464 -5
Sep14 130930 1201.00 1208.75 1187.50 1187.75 -21.00 23 485 +8
Nov14 130930 1170.00 1172.25 1151.50 1155.00 -19.25 3,874 23,568 +675
Jan15 130930 1173.50 1178.00 1158.00 1159.00 -19.00 3 107 -2
Mar15 130930 1175.00 1175.25 1157.75 1157.75 -17.50 0 13 +0
May15 130930 1160.00 1175.00 1160.00 1160.00 -15.00 0 12 +0
Jul15 130930 1176.00 1176.00 1164.00 1164.00 -11.75 0 38 +0
Aug15 130930 1161.50 1173.25 1161.50 1161.50 -11.75 0 4 +0
Sep15 130930 1150.50 1162.25 1150.50 1150.50 -11.75 0 2 +0
Total Volume and Open Interest 117,571 628,885 +4,868
Soybean Meal(CBOT)
Oct13 130930 418.50 421.20 408.40 409.90 -10.00 20,155 13,850 -5,424
Dec13 130930 416.40 418.90 404.00 405.40 -12.90 38,748 158,259 -1,311
Jan14 130930 413.70 415.90 401.90 403.30 -12.90 7,273 29,266 +1,284
Mar14 130930 403.30 405.60 393.70 394.50 -11.70 5,773 27,805 +169
May14 130930 392.20 394.10 384.50 385.40 -8.70 1,395 17,731 +161
Jul14 130930 388.10 389.30 381.10 382.20 -7.10 994 10,916 +85
Aug14 130930 381.40 383.20 375.90 376.90 -6.30 95 1,940 -2
Sep14 130930 371.30 372.20 365.60 365.60 -5.70 55 2,025 +14
Oct14 130930 355.00 355.00 348.00 348.40 -5.80 65 939 +12
Dec14 130930 349.80 352.00 344.60 345.40 -6.00 147 3,488 +29
Total Volume and Open Interest 74,700 266,406 -4,983
Soybean Oil(CBOT)
Oct13 130930 41.44 41.48 40.76 40.83 -0.68 19,778 10,773 -3,788
Dec13 130930 41.75 41.80 40.95 41.10 -0.71 46,790 173,270 +1,704
Jan14 130930 42.06 42.06 41.25 41.40 -0.71 8,909 46,378 +2,621
Mar14 130930 42.30 42.41 41.64 41.71 -0.70 4,040 25,398 +655
May14 130930 42.50 42.67 41.90 41.98 -0.69 1,428 15,922 -79
Jul14 130930 42.77 42.89 42.05 42.20 -0.69 1,544 13,805 +349
Aug14 130930 42.89 42.98 42.25 42.28 -0.70 279 2,501 +126
Sep14 130930 42.78 43.02 42.29 42.32 -0.70 188 2,313 +70
Oct14 130930 42.48 42.69 42.00 42.04 -0.65 67 1,287 +19
Dec14 130930 42.59 42.75 42.00 42.13 -0.62 492 5,006 +71
Total Volume and Open Interest 83,519 298,164 +1,752
Canola(WCE)
Nov13 130930 482.1 486.7 481.0 481.7 -2.3 16,913 102,174 -4,154
Jan14 130930 490.6 495.4 490.1 491.0 -2.3 6,212 51,073 +959
Mar14 130930 499.1 502.1 497.1 498.2 -2.4 1,305 26,012 +990
May14 130930 506.6 508.2 504.4 504.6 -2.1 336 4,958 +246
Jul14 130930 508.0 513.1 508.0 510.3 -2.0 32 2,085 +23
Total Volume and Open Interest 24,811 187,238 -1,927
Corn(CBOT)
Dec13 130930 452.50 462.00 440.75 441.50 -12.50 81,835 726,678 -670
Mar14 130930 465.25 474.25 453.50 454.50 -12.00 19,020 195,308 +3,863
May14 130930 473.50 482.00 461.75 462.25 -12.25 3,587 46,686 +193
Jul14 130930 480.00 488.25 468.00 469.00 -12.00 5,840 61,907 -470
Sep14 130930 485.00 491.75 473.00 473.75 -10.75 1,161 16,037 +71
Dec14 130930 491.25 498.50 480.25 481.00 -11.25 7,546 98,848 +622
Mar15 130930 501.50 507.25 491.00 491.00 -11.00 104 2,830 +26
May15 130930 509.00 512.00 496.50 496.50 -10.50 19 277 +4
Jul15 130930 509.50 515.00 500.00 500.25 -9.75 24 942 +8
Sep15 130930 500.25 506.00 498.75 498.75 -7.25 0 161 +0
Total Volume and Open Interest 119,401 1,156,390 +3,791
Wheat(CBOT)
Dec13 130930 681.25 694.75 676.75 678.50 -4.50 59,338 242,807 -5,378
Mar14 130930 690.75 703.00 685.25 687.00 -4.50 12,928 54,986 +923
May14 130930 692.50 705.50 688.00 689.75 -4.50 3,907 18,358 +34
Jul14 130930 682.50 695.50 675.75 677.00 -7.25 3,436 30,123 +511
Sep14 130930 686.00 699.00 680.25 681.50 -7.00 182 2,268 +54
Dec14 130930 694.25 707.50 689.00 689.75 -7.25 474 8,377 +298
Total Volume and Open Interest 80,304 358,479 -3,542
Wheat(KCBT)
Dec13 130930 730.00 746.75 727.75 739.50 +7.75 14,014 94,627 -632
Mar14 130930 732.50 747.50 729.50 740.25 +7.25 4,857 27,605 +337
May14 130930 732.75 748.25 731.25 739.25 +5.50 999 7,288 -98
Jul14 130930 714.25 729.00 714.25 719.25 +2.75 1,273 16,312 -70
Sep14 130930 722.00 735.00 721.75 725.00 +2.75 82 840 +19
Dec14 130930 731.25 743.00 731.00 735.00 +3.25 78 702 -2
Total Volume and Open Interest 21,321 147,436 -431
Wheat(MGE)
Dec13 130930 728.25 742.00 727.75 728.75 -2.75 3,903 29,495 -89
Mar14 130930 738.75 751.25 737.00 738.00 -2.75 1,759 8,915 +402
May14 130930 743.75 753.25 740.50 741.00 -3.25 483 3,260 +51
Jul14 130930 746.25 755.25 743.25 745.50 unch 90 1,631 +5
Sep14 130930 750.75 755.50 746.50 746.50 -2.50 30 2,278 +2
Total Volume and Open Interest 6,280 46,054 +381
Oats(CBOT)
Dec13 130930 315.75 322.75 313.75 319.25 +2.50 1,371 8,133 +28
Mar14 130930 308.75 310.75 306.00 306.00 -4.75 112 2,417 +65
May14 130930 310.00 311.50 302.75 302.75 -8.75 19 71 +15
Jul14 130930 297.75 308.50 297.75 297.75 -10.75 0 3 +0
Total Volume and Open Interest 1,502 10,625 +108
Rough Rice(CBOT)
Nov13 130930 15.39 15.42 15.11 15.13 -0.27 527 8,158 -21
Jan14 130930 15.59 15.63 15.31 15.34 -0.28 233 990 +154
Mar14 130930 15.80 15.81 15.54 15.54 -0.28 17 40 +1
May14 130930 15.99 15.99 15.72 15.72 -0.27      
Total Volume and Open Interest 777 9,190 +134
Live Cattle(CME)
Oct13 130930 128.185 128.185 127.450 127.850 -0.400 9,663 38,009 -1,578
Dec13 130930 131.900 132.050 131.350 131.985 -0.090 17,852 141,819 -1,501
Feb14 130930 133.500 133.825 133.075 133.800 -0.080 7,428 64,351 +1,713
Apr14 130930 134.500 134.650 134.000 134.575 -0.225 3,334 39,126 +751
Jun14 130930 128.600 128.880 128.300 128.825 -0.025 1,720 15,938 +137
Aug14 130930 127.150 127.400 126.830 127.150 -0.150 267 2,753 +175
Total Volume and Open Interest 40,358 303,005 -236
Feeder Cattle(CME)
Oct13 130930 163.700 164.400 163.130 164.100 -0.030 2,201 7,185 +49
Nov13 130930 164.500 165.435 164.130 165.200 +0.265 2,604 10,807 +428
Jan14 130930 163.600 164.200 163.035 164.000 +0.150 1,066 6,529 +256
Mar14 130930 162.485 163.450 162.130 163.050 +0.200 338 3,662 +93
Apr14 130930 162.500 163.700 162.500 163.575 +0.575 37 990 +13
May14 130930 162.500 163.750 162.500 163.400 +0.415 102 1,734 +65
Aug14 130930 164.000 164.900 163.600 164.550 +0.250 53 335 +43
Total Volume and Open Interest 6,401 31,242 -809
Lean Hogs(CME)
Oct13 130930 92.000 92.430 91.500 91.980 -0.950 13,672 40,773 -2,073
Dec13 130930 86.580 87.000 86.285 86.635 -1.500 18,983 150,725 -2,013
Feb14 130930 88.500 88.980 88.150 88.900 -0.800 5,346 58,863 -302
Apr14 130930 89.230 89.550 89.000 89.250 -0.830 5,504 39,318 +803
May14 130930 92.000 92.830 92.000 92.830 -0.570 10 2,061 +3
Jun14 130930 94.000 94.500 93.800 94.285 -0.250 1,364 21,289 +353
Jul14 130930 91.950 92.700 91.800 92.330 -0.420 225 7,041 +101
Aug14 130930 90.580 91.100 90.135 90.400 -0.200 97 3,321 +31
Total Volume and Open Interest 45,220 323,802 -3,080
Class III Milk(CME)
Sep13 130930 18.11 18.13 18.11 18.12 -0.01 98 3,874 -9
Oct13 130930 17.96 18.07 17.93 18.00 +0.04 337 4,525 -52
Nov13 130930 17.73 17.82 17.70 17.80 +0.04 271 3,813 +36
Dec13 130930 17.14 17.20 17.12 17.16 +0.01 88 3,145 +21
Jan14 130930 16.75 16.80 16.72 16.79 +0.10 48 1,579 +19
Total Volume and Open Interest 1,142 24,665 +144
Cocoa(ICE)
Dec13 130930 2639 2646 2623 2640 +1 12,075 107,913 +1,416
Mar14 130930 2648 2648 2626 2643 +1 3,409 52,673 -14
May14 130930 2641 2644 2623 2643 +2 2,113 26,272 +533
Jul14 130930 2629 2637 2624 2636 +1 740 8,451 +26
Sep14 130930 2618 2630 2615 2630 -1 474 6,963 +35
Dec14 130930 2617 2626 2617 2626 -4 308 5,207 +105
Mar15 130930 2628 2629 2623 2627 -8 51 2,187 -5
Total Volume and Open Interest 19,173 210,274 +2,098
Coffee "C"(ICE)
Dec13 130930 113.65 114.80 113.50 113.70 unch 12,348 99,849 +412
Mar14 130930 116.85 117.90 116.65 116.85 unch 2,854 29,367 +448
May14 130930 119.35 120.00 118.90 119.05 +0.05 662 11,447 +112
Jul14 130930 121.30 122.15 121.00 121.20 +0.05 352 6,993 +12
Sep14 130930 122.95 124.10 122.95 123.15 +0.05 380 2,938 -2
Dec14 130930 125.60 126.75 125.60 125.95 +0.10 68 3,515 +39
Total Volume and Open Interest 16,687 155,589 +1,025
Orange Juice(ICE)
Nov13 130930 129.90 131.80 128.05 131.30 +1.90 693 11,379 -106
Jan14 130930 130.25 132.90 130.25 132.90 +1.85 110 2,425 +67
Mar14 130930 134.75 135.10 134.40 135.10 +1.50 53 1,774 +50
May14 130930 136.85 136.85 136.85 136.85 +1.40 18 362 +12
Jul14 130930 137.85 137.85 137.85 137.85 +1.40 0 30 +0
Sep14 130930 137.85 137.85 137.85 137.85 +1.40      
Total Volume and Open Interest 874 15,970 +23
Sugar #11(ICE)
Oct13 130930 16.86 17.60 16.73 17.48 +0.61 33,310 43,576 -16,680
Mar14 130930 17.73 18.17 17.61 18.14 +0.40 70,193 501,714 +2,376
May14 130930 17.61 18.09 17.55 18.07 +0.40 18,094 89,672 +2,289
Jul14 130930 17.55 18.00 17.46 17.98 +0.39 14,509 100,064 +140
Oct14 130930 17.72 18.25 17.72 18.23 +0.38 5,961 50,774 +72
Mar15 130930 18.45 18.79 18.45 18.78 +0.37 1,807 19,552 +149
May15 130930 18.41 18.72 18.41 18.71 +0.36 209 4,569 +38
Jul15 130930 18.64 18.65 18.59 18.64 +0.35 109 4,417 +15
Total Volume and Open Interest 144,426 825,209 -11,640
London Cocoa(LCE)
Dec13 130930 1710 1712 1700 1707 -4 5,495 73,061 +1,673
Mar14 130930 1688 1689 1676 1684 -3 2,909 83,166 +110
May14 130930 1673 1675 1663 1670 -4 1,175 27,246 +2,055
Jul14 130930 1665 1665 1653 1659 -5 480 16,265 +438
Sep14 130930 1653 1653 1641 1649 -7 469 7,487 +388
Dec14 130930 1646 1649 1640 1647 -5 222 7,599 +286
Mar15 130930 1646 1646 1639 1646 -5 224 8,137 +219
Total Volume and Open Interest 10,974 223,161 +5,169
London Sugar(LCE)
Dec13 130930 481.80 486.70 477.50 486.10 +7.20 4,522 28,249 -42
Mar14 130930 479.00 486.90 478.10 486.60 +7.80 4,481 15,329 +178
May14 130930 483.00 491.40 482.10 491.00 +8.20 1,637 7,696 +100
Aug14 130930 484.10 492.60 483.20 492.10 +8.10 382 4,361 +54
Oct14 130930 485.90 495.00 485.90 494.70 +8.20 173 2,955 -3
Total Volume and Open Interest 11,200 59,414 +291
Cotton(ICE)
Oct13 130930 86.11 86.11 86.11 86.11 +0.45 1 28 -1
Dec13 130930 86.63 87.50 86.63 87.21 +0.58 7,964 120,220 +684
Mar14 130930 86.58 87.09 86.51 86.98 +0.64 2,364 52,982 +910
May14 130930 86.45 86.84 86.37 86.80 +0.51 418 6,002 +203
Jul14 130930 85.90 86.20 85.74 86.16 +0.37 267 4,887 +70
Oct14 130930 81.81 81.81 81.81 81.81 +0.47      
Total Volume and Open Interest 11,088 187,088 +1,917
Lumber(CME)
Nov13 130930 342.3 348.0 341.7 344.1 +2.3 531 4,484 +6
Jan14 130930 349.9 355.0 349.0 353.4 +1.8 159 1,152 +10
Mar14 130930 356.7 358.0 353.0 353.0 -3.0 38 229 +7
May14 130930 360.0 364.0 360.0 360.0 -3.0 1 10 -1
Total Volume and Open Interest 729 5,878 +22
Crude Oil(NYM)
Nov13 130930 102.46 102.76 101.05 102.33 -0.54 183,778 326,509 -14,321
Dec13 130930 102.05 102.33 100.64 101.90 -0.44 89,608 288,556 +5,581
Jan14 130930 101.10 101.56 99.90 101.15 -0.35 23,538 96,841 +3,830
Feb14 130930 99.71 100.51 98.96 100.16 -0.30 12,474 59,088 +477
Mar14 130930 98.70 99.44 97.97 99.13 -0.24 15,838 85,162 +1,594
Apr14 130930 97.55 98.18 97.00 98.14 -0.20 3,351 43,525 -391
May14 130930 96.79 97.60 96.19 97.27 -0.16 2,548 40,829 -227
Jun14 130930 96.00 96.75 95.31 96.44 -0.12 14,298 118,781 -973
Jul14 130930 95.10 95.85 95.10 95.62 -0.07 951 41,861 -176
Aug14 130930 94.48 94.90 94.48 94.90 -0.03 855 38,799 +176
Sep14 130930 93.20 94.26 93.20 94.26 unch 2,889 49,120 -112
Oct14 130930 92.55 93.63 92.55 93.63 +0.03 673 33,749 -196
Nov14 130930 93.06 93.06 93.06 93.06 +0.06 846 28,201 +119
Dec14 130930 91.87 92.75 91.33 92.54 +0.09 17,069 243,806 -1,079
Jan15 130930 91.00 91.89 91.00 91.89 +0.12 317 28,712 +22
Feb15 130930 90.25 91.27 90.25 91.27 +0.15 344 16,351 +58
Total Volume and Open Interest 381,036 1,874,907 -3,083
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 130930 102.450 102.750 101.050 102.325 -0.550 5,894 1,647 -80
Dec13 130930 102.150 102.225 100.700 101.900 -0.450 103 644 +24
Jan14 130930 100.475 101.150 100.000 101.150 -0.350 27 415 +6
Feb14 130930 100.000 100.150 100.000 100.150 -0.300 0 229 +0
Mar14 130930 99.125 99.125 99.125 99.125 -0.250 0 9 +0
Apr14 130930 98.150 98.150 98.150 98.150 -0.200 0 5 +0
May14 130930 97.275 97.275 97.275 97.275 -0.150 0 2 +0
Jun14 130930 95.500 96.450 95.500 96.450 -0.100 0 34 +0
Total Volume and Open Interest 6,024 3,105 -50
Heating Oil(NYM)
Oct13 130930 298.17 298.20 295.47 297.10 -1.91 19,369 17,174 -5,034
Nov13 130930 297.60 298.04 294.90 297.15 -1.33 49,352 81,718 +3,546
Dec13 130930 296.93 297.44 294.35 296.71 -1.20 16,388 50,584 -338
Jan14 130930 295.86 297.00 293.97 296.40 -1.11 8,672 30,169 +684
Feb14 130930 295.49 296.42 293.50 295.87 -1.04 3,933 24,973 +69
Mar14 130930 293.50 295.15 292.43 294.70 -0.92 2,546 11,653 -268
Apr14 130930 292.05 293.87 291.05 293.32 -0.78 978 13,118 +43
May14 130930 290.83 291.84 289.51 291.84 -0.62 671 3,837 +1
Jun14 130930 289.21 290.43 287.66 290.36 -0.50 1,825 17,121 +249
Jul14 130930 288.20 289.60 287.41 289.36 -0.39 222 2,418 -35
Aug14 130930 287.93 288.65 287.65 288.65 -0.30 96 1,548 +9
Sep14 130930 287.62 288.15 287.28 288.15 -0.21 249 1,149 +6
Oct14 130930 287.82 287.95 287.82 287.95 -0.16 182 1,009 +23
Nov14 130930 284.93 287.63 284.93 287.63 -0.11 145 968 +26
Total Volume and Open Interest 105,346 273,162 -787
Gasoline(NYMEX)
Oct13 130930 266.42 266.42 261.99 263.47 -4.15 26,590 17,712 -5,642
Nov13 130930 265.34 265.34 260.50 262.82 -3.20 41,605 106,475 +3,512
Dec13 130930 262.68 262.68 258.63 261.07 -2.71 17,416 47,399 +1,491
Jan14 130930 260.25 261.70 258.07 260.60 -2.43 6,826 23,349 +947
Feb14 130930 260.73 261.93 258.73 261.25 -2.26 3,072 11,269 -3
Mar14 130930 261.92 263.13 261.26 262.44 -2.18 1,553 12,596 -10
Apr14 130930 277.80 278.25 275.63 277.54 -2.16 1,230 7,868 +31
May14 130930 277.21 277.22 274.35 276.46 -1.96 541 3,944 +46
Jun14 130930 274.00 274.01 270.91 273.44 -1.72 252 2,981 -51
Jul14 130930 270.01 270.01 269.93 269.94 -1.57 21 1,860 -8
Total Volume and Open Interest 99,492 240,636 +614
e-miNY RBOB Gasoline(NYM)
Nov13 130930 262.80 262.82 262.80 262.80 -3.20      
Dec13 130930 261.10 261.10 261.07 261.10 -2.70      
Jan14 130930 260.60 260.60 260.60 260.60 -2.40      
Feb14 130930 261.30 261.30 261.25 261.30 -2.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov13 130930 3.581 3.583 3.509 3.560 -0.029 210,626 287,333 -5,075
Dec13 130930 3.759 3.762 3.691 3.729 -0.040 53,416 100,726 -1,096
Jan14 130930 3.849 3.849 3.798 3.831 -0.041 56,544 191,491 -570
Feb14 130930 3.857 3.857 3.805 3.837 -0.041 19,998 49,040 +3,550
Mar14 130930 3.843 3.843 3.783 3.810 -0.042 20,580 113,864 +379
Apr14 130930 3.765 3.781 3.746 3.761 -0.047 22,296 130,803 -336
May14 130930 3.792 3.801 3.771 3.782 -0.048 2,774 38,749 +98
Jun14 130930 3.827 3.827 3.804 3.811 -0.048 2,526 26,633 +238
Jul14 130930 3.840 3.865 3.832 3.844 -0.048 2,443 23,379 +99
Aug14 130930 3.890 3.890 3.845 3.859 -0.048 1,797 19,921 +209
Sep14 130930 3.858 3.864 3.843 3.855 -0.048 944 22,842 -112
Oct14 130930 3.875 3.894 3.860 3.873 -0.048 6,319 83,415 +1,374
Nov14 130930 3.955 3.955 3.934 3.944 -0.052 3,291 24,053 -151
Dec14 130930 4.116 4.126 4.098 4.103 -0.053 1,614 45,686 +415
Jan15 130930 4.212 4.212 4.185 4.192 -0.051 1,744 44,572 +626
Feb15 130930 4.180 4.191 4.168 4.176 -0.051 77 5,976 +23
Total Volume and Open Interest 407,418 1,269,706 -6,254
Brent Crude Oil(ICE)
Nov13 130930 108.20 108.68 107.22 108.37 -0.26 143,095 236,399 -2,133
Dec13 130930 107.43 107.72 106.30 107.43 -0.27 118,545 292,751 +6,137
Jan14 130930 106.18 106.82 105.42 106.54 -0.24 45,406 125,234 +3,152
Feb14 130930 105.39 106.04 104.65 105.78 -0.20 17,939 56,884 +92
Mar14 130930 104.77 105.36 103.99 105.12 -0.15 16,740 63,988 +18
Apr14 130930 104.04 104.73 103.36 104.50 -0.09 6,791 54,757 +327
May14 130930 103.24 104.12 102.76 103.91 -0.03 4,423 30,568 +140
Jun14 130930 102.77 103.56 102.21 103.36 +0.03 26,823 121,293 -2,618
Jul14 130930 101.99 102.91 101.88 102.90 +0.07 1,243 24,369 -74
Aug14 130930 102.41 102.41 102.41 102.41 +0.10 1,504 31,668 -274
Sep14 130930 101.85 101.85 101.85 101.85 +0.12 5,305 35,469 +1,180
Oct14 130930 101.35 101.35 101.35 101.35 +0.15 1,096 25,412 +256
Nov14 130930 100.92 100.92 100.92 100.92 +0.18 1,174 17,150 -234
Dec14 130930 99.56 100.62 99.33 100.47 +0.20 25,623 143,553 -525
Total Volume and Open Interest 427,217 1,505,891 +7,875
Gas Oil(ICE)
Oct13 130930 918.25 918.25 908.50 913.00 -14.25 35,334 114,604 -3,147
Nov13 130930 915.00 916.75 907.25 912.00 -14.00 78,422 118,761 -3,042
Dec13 130930 910.00 913.00 903.75 908.25 -13.25 52,879 99,636 +952
Jan14 130930 905.75 909.75 901.00 905.75 -12.50 17,853 38,411 +13
Feb14 130930 901.25 905.75 897.50 901.75 -11.75 10,520 31,712 +807
Mar14 130930 896.75 901.25 892.50 897.00 -11.00 8,461 35,490 +1,475
Apr14 130930 891.75 895.75 888.75 892.75 -10.25 3,919 19,711 +581
May14 130930 887.00 890.00 884.50 888.25 -10.00 2,434 13,764 +96
Jun14 130930 882.00 889.50 880.00 884.25 -9.75 9,439 38,226 -11
Jul14 130930 881.75 884.00 878.00 882.25 -9.50 2,251 12,259 +268
Total Volume and Open Interest 229,753 588,792 -2,397
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130930 1.970 2.020 1.925 1.950 -0.040 277 367 -88
Nov13 130930 1.725 1.742 1.682 1.696 -0.027 560 1,548 -126
Dec13 130930 1.642 1.652 1.614 1.617 -0.018 368 2,069 -31
Jan14 130930 1.617 1.617 1.593 1.593 -0.011 263 948 +30
Feb14 130930 1.598 1.598 1.598 1.598 -0.011 110 381 +55
Mar14 130930 1.611 1.611 1.611 1.611 -0.011 20 299 -2
Apr14 130930 1.632 1.632 1.632 1.632 -0.011 0 207 +0
Total Volume and Open Interest 1,605 5,943 -165
WTI Crude Oil(ICE)
Nov13 130930 102.19 102.75 101.04 102.33 -0.54 35,514 64,827 -210
Dec13 130930 101.62 102.25 100.63 101.90 -0.44 20,423 133,434 +1,590
Jan14 130930 100.79 101.45 99.90 101.15 -0.35 7,655 33,566 +809
Feb14 130930 99.73 100.29 98.95 100.16 -0.30 4,750 17,633 -727
Mar14 130930 98.16 99.27 97.95 99.13 -0.24 3,858 32,213 -1,050
Apr14 130930 97.18 98.27 96.97 98.14 -0.20 855 13,137 -15
May14 130930 96.32 97.27 96.32 97.27 -0.16 617 6,184 -10
Jun14 130930 95.50 96.55 95.35 96.44 -0.12 5,673 47,171 -398
Jul14 130930 95.62 95.62 95.62 95.62 -0.07 56 6,030 +7
Aug14 130930 94.90 94.90 94.90 94.90 -0.03 157 5,187 +73
Sep14 130930 94.26 94.26 94.26 94.26 unch 1,033 17,254 +505
Oct14 130930 93.63 93.63 93.63 93.63 +0.03 65 5,943 +44
Nov14 130930 93.06 93.06 93.06 93.06 +0.06 16 10,652 +0
Dec14 130930 91.80 92.70 91.41 92.54 +0.09 5,943 100,638 +545
Jan15 130930 91.89 91.89 91.89 91.89 +0.12 31 7,451 +21
Feb15 130930 91.27 91.27 91.27 91.27 +0.15 11 1,793 -1
Total Volume and Open Interest 88,686 602,388 +2,143
US Dollar Index(ICE)
Dec13 130930 80.460 80.490 80.115 80.323 -0.055 17,852 52,942 -739
Mar14 130930 80.605 80.650 80.390 80.518 -0.085 0 573 +0
Jun14 130930 80.702 80.702 80.702 80.702 -0.115 0 1 +0
Total Volume and Open Interest 17,852 53,516 -739
Australian Dollar(CME)
Dec13 130930 92.63 93.09 92.35 92.79 +0.07 63,091 122,699 -2,768
Mar14 130930 91.95 92.50 91.87 92.26 +0.07 22 394 +1
Jun14 130930 91.74 91.74 91.67 91.74 +0.07      
Total Volume and Open Interest 63,113 123,097 -2,767
British Pound(CME)
Dec13 130930 161.30 161.94 161.19 161.77 +0.52 82,162 165,657 -1,940
Mar14 130930 161.36 161.67 161.15 161.67 +0.52 17 707 +12
Jun14 130930 161.57 161.57 161.05 161.57 +0.52 27 302 +27
Total Volume and Open Interest 82,206 166,734 -1,901
Canadian Dollar(CME)
Dec13 130930 96.76 97.25 96.73 96.87 -0.02 38,330 119,405 +1,928
Mar14 130930 96.57 97.00 96.53 96.65 -0.02 65 1,644 -9
Jun14 130930 96.43 96.46 96.43 96.43 -0.03 5 447 +0
Sep14 130930 96.21 96.24 96.21 96.21 -0.03 0 458 +0
Total Volume and Open Interest 38,401 122,019 +1,920
Japanese Yen(CME)
Dec13 130930 102.29 102.62 101.61 101.86 +0.08 135,013 172,652 +1,420
Mar14 130930 102.32 102.62 101.75 101.94 +0.08 54 912 -4
Jun14 130930 102.02 102.02 101.94 102.02 +0.08 0 47 +0
Total Volume and Open Interest 135,067 173,619 +1,416
Swiss Franc(CME)
Dec13 130930 110.42 110.87 110.33 110.69 +0.22 21,255 40,047 -1,220
Mar14 130930 110.70 110.80 110.57 110.79 +0.22 1 28 +1
Jun14 130930 110.91 110.91 110.68 110.91 +0.23 0 1 +0
Total Volume and Open Interest 21,256 40,079 -1,219
EuroFX(CME)
Dec13 130930 134.81 135.59 134.80 135.27 +0.06 140,716 252,078 -8,000
Mar14 130930 134.91 135.60 134.90 135.31 +0.07 177 502 +8
Jun14 130930 135.35 135.35 135.29 135.35 +0.06 0 39 +0
Total Volume and Open Interest 140,893 252,637 -7,992
Mexican Peso(CME)
Oct13 130930 760.25 760.25 758.00 760.25 +2.25      
Nov13 130930 758.50 758.50 756.25 758.50 +2.25 0 20 +0
Total Volume and Open Interest 38,706 121,944 -2,515
Brazilian Real(CME)
Oct13 130930 448.45 448.45 441.30 448.45 +5.85 766 915 -92
Nov13 130930 442.80 448.85 442.80 447.05 +7.55 729 10,401 +689
Dec13 130930 438.95 445.70 438.95 444.10 +7.35 107 2,499 -61
Jan14 130930 441.15 441.15 434.00 441.15 +7.15      
Total Volume and Open Interest 1,602 20,410 +536
30-Year T-Bonds(CBOT)
Dec13 130930 133~140 133~250 132~310 133~120 -0~020 288,557 643,054 +12,147
Mar14 130930 132~120 132~120 131~290 131~290 -0~030 9 107 -1
Jun14 130930 131~290 131~290 131~290 131~290 -0~030      
Total Volume and Open Interest 288,566 643,161 +12,146
10-Year T-Notes(CBOT)
Dec13 130930 126~175 126~215 126~030 126~125 +0~015 928,675 1,954,984 +24,925
Mar14 130930 125~070 125~070 125~000 125~025 +0~025 4 23 +1
Jun14 130930 125~025 125~025 125~000 125~025 +0~025      
Total Volume and Open Interest 928,679 1,955,007 +24,926
5-Year T-Notes(CBOT)
Sep13 130930 121~262 121~270 121~210 121~214 -0~020 5,273 13,639 -2,902
Dec13 130930 121~016 121~056 120~274 121~014 +0~022 470,745 1,677,285 -6,651
Mar14 130930 120~054 120~054 120~032 120~054 +0~022      
Total Volume and Open Interest 476,018 1,690,924 -9,553
2 Year T-Notes(CBOT)
Sep13 130930 110~076 110~080 110~060 110~060 -0~004 5,557 26,747 -359
Dec13 130930 110~030 110~044 110~026 110~042 +0~010 145,025 851,078 +9,725
Mar14 130930 109~312 109~312 109~302 109~312 +0~010      
Total Volume and Open Interest 150,582 877,825 +9,366
Eurodollars(CME)
Dec13 130930 99.715 99.720 99.700 99.715 -0.005 86,022 854,707 -7,252
Mar14 130930 99.675 99.680 99.660 99.675 -0.005 73,465 798,109 -2,265
Jun14 130930 99.635 99.635 99.620 99.635 unch 89,040 736,521 +1,150
Sep14 130930 99.570 99.575 99.555 99.575 +0.005 121,594 685,364 -5,620
Dec14 130930 99.480 99.495 99.465 99.490 +0.015 198,055 780,085 +4,340
Mar15 130930 99.365 99.385 99.350 99.380 +0.020 131,617 558,730 -7,546
Jun15 130930 99.215 99.240 99.200 99.235 +0.025 135,813 772,411 -10,990
Sep15 130930 99.025 99.050 99.000 99.040 +0.025 150,374 579,554 +30,344
Dec15 130930 98.775 98.815 98.750 98.795 +0.020 211,990 696,000 -7,401
Mar16 130930 98.540 98.565 98.485 98.535 +0.020 113,084 441,426 -284
Jun16 130930 98.270 98.310 98.215 98.270 +0.015 84,919 292,433 +551
Sep16 130930 98.020 98.050 97.950 98.000 +0.005 71,237 280,113 +745
Dec16 130930 97.750 97.795 97.685 97.740 +0.005 95,887 300,222 -5,184
Mar17 130930 97.550 97.565 97.455 97.510 +0.005 38,502 239,259 +266
Jun17 130930 97.315 97.330 97.220 97.275 +0.005 35,972 161,367 +7,263
Sep17 130930 97.105 97.115 97.010 97.060 +0.005 38,443 125,045 +227
Dec17 130930 96.880 96.905 96.795 96.845 +0.005 57,558 132,851 -2,446
Mar18 130930 96.710 96.715 96.610 96.660 +0.005 18,658 95,747 +1,981
Total Volume and Open Interest 1,780,862 8,780,092 +747
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130930 142~13 142~28 141~23 142~03 -0~06 50,927 395,777 -4,333
Mar14 130930 140~29 141~09 140~29 140~29 -0~12      
Total Volume and Open Interest 50,927 395,777 -4,333
30 Day Federal Funds(CBOT)
Sep13 130930 99.920 99.923 99.918 99.920 +0.002 2,309 40,276 +1,585
Oct13 130930 99.905 99.905 99.900 99.905 unch 6,412 26,481 -1,240
Nov13 130930 99.900 99.900 99.890 99.895 unch 5,268 25,826 +2,725
Dec13 130930 99.895 99.895 99.890 99.895 unch 2,331 27,290 +408
Jan14 130930 99.890 99.895 99.885 99.895 unch 1,224 24,635 +50
Feb14 130930 99.885 99.885 99.880 99.885 unch 1,039 19,113 +485
Total Volume and Open Interest 29,207 317,141 +3,911
3-Mth Euro-Yen(CME)
Dec13 130930 99.775 99.775 99.775 99.775 unch      
Mar14 130930 99.760 99.760 99.760 99.760 unch      
Jun14 130930 99.760 99.760 99.760 99.760 unch      
Sep14 130930 99.765 99.765 99.765 99.765 unch      
Dec14 130930 99.760 99.760 99.760 99.760 unch      
Mar15 130930 99.640 99.640 99.640 99.640 unch      
Jun15 130930 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130930 99.360 99.360 99.360 99.360 unch      
Dec15 130930 99.220 99.220 99.220 99.220 unch      
Mar16 130930 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130930 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130930 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130930 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 130930 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130930 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130930 99.64 99.64 99.64 99.64 unch      
Jun15 130930 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 130930 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 130930 144.20 144.27 144.00 144.12 -0.07 3,666 18,988 +880
Mar14 130930 143.24 143.24 143.24 143.24 -0.07      
Jun14 130930 142.67 142.67 142.67 142.67 -0.07      
Total Volume and Open Interest 3,666 18,988 +880
Euro-Bund(EUREX)
Dec13 130930 140.78 140.87 140.22 140.50 +0.05 615,760 897,453 -1,974
Mar14 130930 140.61 140.63 140.12 140.37 +0.06 20 660 -267
Jun14 130930 140.37 140.37 140.37 140.37 +0.06      
Total Volume and Open Interest 615,780 898,113 -2,241
Euro-Bobl(EUREX)
Dec13 130930 124.54 124.54 124.27 124.44 +0.04 375,730 867,490 +10,412
Mar14 130930 124.85 124.85 124.85 124.85 +0.05 787 11,678 +762
Jun14 130930 124.85 124.85 124.85 124.85 +0.05      
Total Volume and Open Interest 376,517 879,168 +11,174
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130930 99.725 99.730 99.725 99.730 unch 0 7,077 +0
Mar14 130930 99.675 99.675 99.675 99.675 unch 0 6,257 +0
Total Volume and Open Interest 413 34,286 +329
Long Gilt(LIFFE)
Dec13 130930 110~20 110~24 110~01 110~10 -0~01 110,836 334,558 -6,662
Mar14 130930 109~17 109~17 109~17 109~17 -0~01      
Total Volume and Open Interest 110,836 334,558 -18,278
3-Mth Short Sterling(LIFFE)
Dec13 130930 99.46 99.46 99.44 99.46 0.00 11,560 317,533 +575
Mar14 130930 99.42 99.42 99.40 99.42 unch 23,086 338,300 -5,305
Jun14 130930 99.36 99.37 99.34 99.36 0.00 33,365 329,501 +1,676
Sep14 130930 99.29 99.30 99.26 99.27 -0.01 34,423 276,209 +821
Dec14 130930 99.19 99.21 99.15 99.17 -0.01 48,550 302,949 -3,041
Mar15 130930 99.07 99.09 99.04 99.06 -0.01 42,411 215,007 -901
Total Volume and Open Interest 395,496 2,683,546 +4,996
3-Mth Euribor(LIFFE)
Dec13 130930 99.735 99.735 99.720 99.730 unch 50,621 627,434 -3,211
Mar14 130930 99.680 99.680 99.655 99.675 unch 60,258 470,659 -68
Jun14 130930 99.625 99.635 99.610 99.630 +0.005 62,256 350,365 +2,022
Total Volume and Open Interest 636,804 3,665,395 -7,776
3-Mth Aus T-Bills(SFE)
Dec13 130930 97.49 97.53 97.49 97.51 +0.02 11,080 169,703 -4,382
Mar14 130930 97.51 97.57 97.51 97.55 +0.03 21,078 191,029 -1,380
Jun14 130930 97.46 97.52 97.46 97.49 +0.02 15,889 130,112 -3,110
Sep14 130930 97.32 97.38 97.32 97.35 +0.03 6,769 87,783 -2,531
Dec14 130930 97.11 97.19 97.11 97.15 +0.03 6,921 81,368 -114
Mar15 130930 96.90 96.98 96.90 96.93 +0.03 3,127 55,037 +20
Jun15 130930 96.69 96.77 96.69 96.72 +0.03 1,809 33,743 -327
Sep15 130930 96.53 96.58 96.53 96.54 +0.03 1,030 19,412 -203
Dec15 130930 96.36 96.40 96.36 96.37 +0.03 6 2,607 -159
Mar16 130930 96.21 96.25 96.21 96.24 +0.05 38 841 -26
Total Volume and Open Interest 67,748 772,029 -12,290
10-Year Aus T-Bonds(SFE)
Dec13 130930 96.09 96.19 96.08 96.14 +0.05 53,796 450,258 -7,659
Mar14 130930 96.14 96.14 96.14 96.14 +0.05      
Total Volume and Open Interest 53,796 450,258 -7,659
3-Year Aus T-Bonds(SFE)
Dec13 130930 97.08 97.18 97.08 97.14 +0.05 92,991 496,925 -16,073
Mar14 130930 97.14 97.14 97.14 97.14 +0.05      
Total Volume and Open Interest 92,991 496,925 -16,073
Gold(CMX)
Oct13 130930 1345.8 1350.9 1322.0 1326.5 -11.9 13,170 5,280 -7,388
Dec13 130930 1343.5 1353.8 1322.0 1327.0 -12.2 159,097 218,972 -1,101
Feb14 130930 1351.7 1351.7 1324.6 1327.7 -12.2 4,812 37,976 -461
Apr14 130930 1353.5 1353.5 1325.8 1328.6 -12.2 970 20,551 +328
Jun14 130930 1350.3 1350.3 1328.2 1329.5 -12.2 405 18,473 -106
Aug14 130930 1330.0 1330.5 1330.0 1330.5 -12.3 396 7,560 -239
Oct14 130930 1335.0 1335.0 1331.6 1331.6 -12.3 0 3,007 +0
Dec14 130930 1345.0 1345.8 1332.9 1332.9 -12.3 90 16,177 -28
Feb15 130930 1348.3 1348.3 1334.4 1334.4 -12.3 3 1,812 +0
Apr15 130930 1335.9 1335.9 1335.9 1335.9 -12.3 50 115 +50
Jun15 130930 1337.6 1337.6 1337.6 1337.6 -12.3 34 9,518 +10
Aug15 130930 1339.6 1339.6 1339.6 1339.6 -12.3      
Total Volume and Open Interest 179,967 367,662  
Silver(CMX)
Dec13 130930 2179.5 2211.0 2143.5 2170.8 -12.3 37,709 77,849 +1,094
Mar14 130930 2183.5 2207.5 2150.0 2175.6 -12.3 607 10,113 +300
May14 130930 2177.0 2179.0 2175.0 2178.0 -12.4 311 4,820 +134
Jul14 130930 2190.0 2213.0 2179.5 2180.4 -12.4 56 3,407 +11
Sep14 130930 2178.0 2182.8 2178.0 2182.8 -12.4 29 2,187 +1
Dec14 130930 2186.0 2187.0 2186.0 2186.8 -12.4 439 6,398 +5
Mar15 130930 2190.8 2190.8 2190.8 2190.8 -12.4 0 249 +0
Total Volume and Open Interest 39,337 114,416 +1,486
Platinum(NYMEX)
Oct13 130930 1421.9 1430.9 1399.2 1408.1 -6.8 13,208 4,826 -6,714
Jan14 130930 1420.1 1435.0 1401.1 1412.4 -6.8 15,338 53,789 +6,988
Apr14 130930 1418.0 1418.0 1407.0 1416.6 -5.1 41 415 +40
Jul14 130930 1419.1 1419.1 1419.1 1419.1 -4.6 1 9 +1
Total Volume and Open Interest 28,591 59,145 +316
Palladium(NYMEX)
Dec13 130930 730.40 735.00 723.00 727.15 -4.65 2,394 33,126 -55
Mar14 130930 730.10 731.15 728.60 728.60 -4.55 7 2,037 +6
Jun14 130930 74.04 74.04 74.04 74.04 -4.55 0 111 +0
Total Volume and Open Interest 2,401 35,277 -53
Copper(CMX)
Dec13 130930 331.00 333.95 329.40 332.30 -0.65 42,726 102,952 +1,046
Mar14 130930 331.85 334.95 331.85 333.30 -0.60 1,064 27,375 +212
May14 130930 331.75 334.90 331.75 334.00 -0.65 226 3,320 +56
Jul14 130930 334.70 334.70 334.70 334.70 -0.70 19 1,708 +11
Sep14 130930 335.80 335.80 335.50 335.50 -0.70 7 1,240 +7
Total Volume and Open Interest 46,136 148,259 +986
DJIA Index(CBOT)
Dec13 130930 15122 15122 15010 15046 -149 590 7,235 -494
Mar14 130930 14979 15128 14979 14979 -149      
Jun14 130930 14910 15059 14910 14910 -149      
Sep14 130930 14841 14990 14841 14841 -149      
Total Volume and Open Interest 590 7,235 -494
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130930 15117 15119 15001 15046 -149 128,399 130,046 -2,274
Mar14 130930 15018 15018 14966 14979 -149 13 92 +2
Jun14 130930 14895 14910 14895 14910 -149 0 7 +0
Total Volume and Open Interest 128,412 130,146 -2,272
S & P 500(CME)
Dec13 130930 1676.90 1680.90 1667.00 1674.30 -12.10 5,004 150,630 +92
Mar14 130930 1667.50 1671.60 1660.60 1667.50 -12.10 0 988 +0
Jun14 130930 1660.90 1665.00 1654.00 1660.90 -12.10 0 3 +0
Sep14 130930 1654.30 1658.40 1647.40 1654.30 -12.10      
Total Volume and Open Interest 5,004 151,621 +92
S & P 500 E-Mini(Globex)
Dec13 130930 1675.00 1681.00 1666.75 1674.25 -12.25 1,466,733 2,631,133 +6,241
Mar14 130930 1670.00 1674.00 1660.25 1667.50 -12.00 3,420 5,099 -7
Total Volume and Open Interest 1,470,154 2,637,134 +6,234
NASDAQ 100(CME)
Dec13 130930 3207.00 3225.00 3179.00 3209.00 -14.00 636 4,892 +398
Mar14 130930 3202.00 3212.00 3190.00 3202.00 -13.80      
Jun14 130930 3195.80 3209.50 3195.80 3195.80 -13.70      
Total Volume and Open Interest 636 4,892 +398
NASDAQ 100 E-Mini(Globex)
Dec13 130930 3211.50 3223.30 3178.30 3209.00 -14.00 208,824 398,760 +6,130
Mar14 130930 3200.00 3214.50 3179.50 3202.00 -13.80 894 62 +10
Total Volume and Open Interest 209,718 398,897 +6,140
S & P Midcap 400(CME)
Dec13 130930 1229.70 1245.00 1228.00 1240.60 -1.60 8 215 +9
Mar14 130930 1238.60 1240.20 1238.60 1238.60 -1.60      
Jun14 130930 1236.60 1238.20 1236.60 1236.60 -1.60      
Total Volume and Open Interest 8 215 +9
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130930 16.00 16.45 15.75 16.20 +0.70 46,277 152,885 -5,214
Nov13 130930 16.85 17.02 16.48 16.90 +0.55 37,627 83,142 +3,474
Dec13 130930 17.20 17.50 16.95 17.35 +0.45 16,104 49,058 -465
Total Volume and Open Interest 116,644 367,365 -69
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130930 14640 14710 14425 14615 -95 19,032 61,556 +1,405
Mar14 130930 14695 14790 14695 14695 -95 1 6 +1
Total Volume and Open Interest 19,033 61,562 +1,406
Nikkei 225(SGX)
Dec13 130930 14760 14775 14435 14525 -235 152,897 238,998 +10,117
Mar14 130930 14700 14700 14515 14515 -235 153 193 +70
Jun14 130930 14435 14435 14435 14435 -235 0 2,065 +0
Total Volume and Open Interest 155,018 280,072 +10,137
CAC 40(EURONEXT)
Oct13 130930 4153.0 4155.5 4120.5 4146.0 -41.5 103,075 346,195 +3,210
Nov13 130930 4145.5 4148.5 4114.5 4139.5 -41.0 133 1,441 +490
Dec13 130930 4130.0 4135.5 4109.0 4128.0 -41.0 976 27,540 -159
Total Volume and Open Interest 104,184 375,181 +3,541
Hang Seng Index(HKFE)
Sep13 130927 23228 23244 23120 23182 +46 88,728 75,025 -23,104
Oct13 130930 22984 23013 22811 22883 -370 55,928 101,020 +17,238
Nov13 130930 22989 22989 22854 22885        
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130930 8592.0 8616.0 8549.5 8589.0 -75.0 70,788 146,081 +1,123
Mar14 130930 8612.5 8622.0 8562.0 8600.5 -73.5 159 1,659 +60
Total Volume and Open Interest 71,019 147,883 +1,235
FT-SE 100(EURONEXT)
Dec13 130930 6440.00 6447.50 6402.50 6429.50 -51.00 89,514 604,741 -1,237
Mar14 130930 6370.00 6387.50 6368.00 6379.50 -51.00 3 5,128 +1,054
Jun14 130930 6323.00 6323.00 6323.00 6323.00 -49.50      
Total Volume and Open Interest 89,517 609,869 -183
SPI 200(SFE)
Dec13 130930 5304.0 5307.0 5212.0 5223.0 -86.0 17,872 252,028 -1,462
Mar14 130930 5202.0 5202.0 5186.0 5186.0 -86.0 7 4,444 -141
Jun14 130930 5187.0 5187.0 5187.0 5187.0 -86.0 0 1,488 +0
Total Volume and Open Interest 17,929 259,220 -1,616
FTSE MIB(ISE)
Dec13 130930 17310.00 17475.00 17165.00 17418.00 -216.00 20,123 51,349 -824
Mar14 130930 17310.00 17480.00 17190.00 17425.00 -219.00 18 82 +3
Jun14 130930 17119.00 17119.00 17119.00 17119.00 -219.00      
Total Volume and Open Interest 20,141 51,431 -821
KOSPI 200(KFE)
Dec13 130930 265.05 265.10 262.20 263.05 -2.20 129,124 111,713 -3,236
Mar14 130930 264.85 264.85 261.80 262.55 -2.30 81 1,021 +1
Jun14 130930 263.80 263.80 263.80 263.80 -2.70 1 232 -1
Total Volume and Open Interest 129,206 112,968 -3,235
GSCI(CME)
Oct13 130930 630.00 635.30 630.00 631.50 -3.75 58 9,037 +9
Nov13 130930 630.30 633.80 628.50 630.30 -3.45 0 68 +0
Dec13 130930 629.80 633.05 628.00 629.80 -3.20      
Total Volume and Open Interest 58 9,105 +9
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