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 Tue September 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep13 130903 1454.00 1467.75 1424.00 1435.50 +11.50 9,732 6,378 -3,790
Nov13 130903 1394.00 1408.50 1378.50 1386.75 +29.25 101,021 348,333 -1,234
Jan14 130903 1390.00 1403.50 1375.00 1385.00 +30.25 13,674 75,884 +422
Mar14 130903 1364.00 1377.75 1334.25 1358.25 +24.00 8,054 47,706 +742
May14 130903 1337.25 1349.00 1311.75 1327.75 +16.00 8,275 56,744 +1,161
Jul14 130903 1327.75 1344.00 1307.75 1322.00 +14.25 3,753 25,389 +357
Aug14 130903 1300.50 1300.50 1290.75 1300.50 +9.75 51 287 +20
Sep14 130903 1269.50 1269.50 1246.00 1252.25 +6.25 18 137 +3
Nov14 130903 1228.00 1235.00 1210.50 1212.75 -0.50 1,068 17,984 -74
Jan15 130903 1235.00 1235.00 1216.50 1216.50 -0.50 1 93 +1
Mar15 130903 1211.75 1212.25 1211.75 1211.75 -0.50 0 10 +0
May15 130903 1205.25 1205.75 1205.25 1205.25 -0.50 0 9 +0
Jul15 130903 1207.00 1207.50 1207.00 1207.00 -0.50 0 37 +0
Aug15 130903 1201.00 1201.50 1201.00 1201.00 -0.50 0 1 +0
Total Volume and Open Interest 145,648 579,413 -2,391
Soybean Meal(CBOT)
Sep13 130903 482.10 493.50 478.30 485.40 +17.20 13,302 6,599 -4,552
Oct13 130903 442.50 448.40 438.50 443.50 +15.10 14,366 33,029 +208
Dec13 130903 438.20 443.70 433.80 438.90 +15.20 39,485 165,348 +1,512
Jan14 130903 437.40 442.00 432.00 436.80 +14.80 3,023 19,957 +189
Mar14 130903 426.50 432.10 413.50 425.20 +11.70 2,714 23,117 -194
May14 130903 411.90 417.60 401.80 410.40 +8.60 2,053 12,629 +158
Jul14 130903 409.20 414.40 400.10 406.50 +6.40 939 6,566 -22
Aug14 130903 399.10 399.10 392.30 399.10 +6.80 172 747 +14
Sep14 130903 384.00 385.50 381.40 385.50 +4.10 114 777 +46
Oct14 130903 368.50 368.70 363.70 365.70 +2.00 114 421 -44
Total Volume and Open Interest 76,463 271,408 -2,651
Soybean Oil(CBOT)
Sep13 130903 44.33 44.63 43.48 43.82 -0.07 17,999 6,378 -4,699
Oct13 130903 44.37 44.77 43.54 43.90 -0.07 22,166 37,391 +327
Dec13 130903 44.67 45.10 43.82 44.19 -0.10 56,646 158,098 -2,501
Jan14 130903 44.91 45.23 43.98 44.33 -0.11 4,066 33,515 -64
Mar14 130903 45.30 45.45 44.16 44.53 -0.15 2,924 18,497 -152
May14 130903 45.37 45.66 44.39 44.73 -0.20 2,595 11,834 +194
Jul14 130903 45.68 45.97 44.60 44.96 -0.21 1,804 10,335 +16
Aug14 130903 45.56 45.56 44.98 45.03 -0.21 87 1,940 +0
Sep14 130903 45.56 45.56 44.90 45.04 -0.20 181 1,504 +39
Oct14 130903 45.19 45.41 44.63 44.76 -0.28 142 858 +13
Total Volume and Open Interest 108,899 285,395 -6,862
Canola(WCE)
Nov13 130903 525.2 534.1 521.0 522.2 -0.1 29,113 131,958 +4,425
Jan14 130903 530.4 538.9 527.7 528.1 +0.4 4,985 25,096 +1,426
Mar14 130903 535.0 543.5 532.4 532.8 +0.3 1,142 15,970 +376
May14 130903 538.9 546.7 536.8 536.8 +0.3 151 2,224 +65
Jul14 130903 538.5 545.0 538.5 539.0 unch 61 1,271 +26
Total Volume and Open Interest 35,462 176,972 +6,323
Corn(CBOT)
Sep13 130903 501.25 504.50 486.00 498.00 +3.00 62,086 36,211 -17,542
Dec13 130903 491.00 493.75 470.25 475.25 -6.75 124,245 700,032 +4,587
Mar14 130903 502.00 506.00 482.00 488.00 -6.50 20,055 143,578 +4,249
May14 130903 507.25 513.00 490.75 496.00 -6.50 2,807 37,183 +556
Jul14 130903 515.50 519.25 497.00 502.25 -6.50 4,340 49,261 +478
Sep14 130903 516.50 519.50 502.00 506.00 -6.00 778 10,418 +85
Dec14 130903 523.75 525.00 506.25 511.50 -5.00 4,011 85,508 +404
Mar15 130903 530.00 530.00 515.25 520.00 -5.00 91 2,361 +49
May15 130903 524.75 529.50 524.75 524.75 -4.75 2 171 +2
Jul15 130903 539.00 539.00 524.25 527.50 -4.75 51 895 +37
Total Volume and Open Interest 218,559 1,071,328 -7,051
Wheat(CBOT)
Sep13 130903 652.25 654.00 635.00 636.50 -6.75 19,262 4,428 -7,392
Dec13 130903 663.75 664.00 645.00 647.25 -6.75 47,869 255,184 +2,123
Mar14 130903 674.50 675.50 656.25 658.75 -6.75 5,830 50,591 +437
May14 130903 679.75 679.75 663.50 666.00 -6.75 1,280 12,036 +179
Jul14 130903 672.50 676.75 657.75 660.25 -6.25 1,007 27,607 +253
Sep14 130903 681.50 681.75 666.25 668.00 -8.25 100 1,431 +35
Total Volume and Open Interest 75,474 360,442 -4,378
Wheat(KCBT)
Sep13 130903 701.25 707.00 693.75 696.75 -4.00 9,734 3,275 -4,142
Dec13 130903 710.00 711.25 695.75 699.00 -4.50 12,592 95,639 +2,148
Mar14 130903 718.25 718.25 702.50 706.75 -4.25 1,733 20,231 +666
May14 130903 719.00 719.50 708.00 711.50 -4.25 566 4,328 +175
Jul14 130903 712.75 713.00 699.00 702.00 -5.75 576 13,415 +229
Sep14 130903 717.50 717.50 707.25 709.75 -6.00 13 290 +0
Total Volume and Open Interest 25,247 137,497 -893
Wheat(MGE)
Sep13 130903 718.50 718.50 703.25 703.75 -16.50 2,916 699 -2,187
Dec13 130903 732.00 740.00 723.50 725.00 -5.25 4,761 21,191 +32
Mar14 130903 744.75 750.00 734.50 735.50 -6.25 353 5,383 +26
May14 130903 754.00 754.00 742.50 743.75 -7.00 100 1,932 +58
Jul14 130903 759.50 759.50 748.50 749.50 -7.75 89 1,235 +26
Total Volume and Open Interest 8,281 32,516 -2,024
Oats(CBOT)
Sep13 130903 380.00 391.50 379.00 379.00 -12.50 42 49 -35
Dec13 130903 343.00 344.75 326.50 330.00 -10.50 760 7,746 +21
Mar14 130903 343.00 344.00 328.00 332.00 -9.75 194 1,237 +153
May14 130903 328.75 344.25 328.75 333.25 -11.00 1 11 +0
Total Volume and Open Interest 997 9,048 +139
Rough Rice(CBOT)
Sep13 130903 15.85 15.85 15.79 15.79 -0.02 204 828 -104
Nov13 130903 15.76 15.93 15.71 15.79 +0.04 335 7,881 +30
Jan14 130903 15.91 16.00 15.89 15.93 +0.01 23 480 +5
Mar14 130903 16.15 16.15 16.15 16.15 +0.00 1 16 +0
Total Volume and Open Interest 563 9,207 -69
Live Cattle(CME)
Oct13 130903 126.930 127.300 126.100 126.200 -0.600 18,497 133,699 -1,692
Dec13 130903 130.500 130.850 130.000 130.100 -0.385 10,250 76,469 +2,129
Feb14 130903 131.850 132.130 131.435 131.575 -0.075 3,454 46,909 +514
Apr14 130903 132.850 133.130 132.600 132.935 +0.200 2,723 27,691 +839
Jun14 130903 127.180 127.450 127.050 127.150 +0.015 601 10,261 +62
Aug14 130903 125.980 126.150 125.800 125.930 +0.130 24 1,261 +5
Total Volume and Open Interest 36,240 296,417 +1,334
Feeder Cattle(CME)
Sep13 130903 157.075 158.400 157.075 157.185 +0.250 1,607 8,293 -306
Oct13 130903 158.900 160.100 158.850 159.100 +0.150 2,265 11,164 +322
Nov13 130903 159.450 160.485 159.435 159.900 +0.165 540 5,768 +99
Jan14 130903 158.880 159.400 158.550 158.600 unch 191 4,244 +78
Mar14 130903 157.985 158.350 157.500 157.800 -0.025 60 1,479 +8
Apr14 130903 158.630 158.700 158.250 158.250 unch 26 628 -3
May14 130903 158.685 158.900 158.485 158.485 +0.135 18 1,005 -5
Total Volume and Open Interest 4,707 32,581 -2,341
Lean Hogs(CME)
Oct13 130903 87.430 88.180 87.250 88.000 +0.365 24,329 120,172 +2,769
Dec13 130903 84.480 85.100 84.400 84.980 +0.230 11,984 85,149 +2,944
Feb14 130903 86.300 86.900 86.250 86.885 +0.385 5,237 48,239 +1,124
Apr14 130903 86.050 86.500 85.980 86.400 +0.400 1,744 30,469 +79
May14 130903 90.000 90.200 90.000 90.200 +0.200 28 1,863 +17
Jun14 130903 91.650 92.100 91.650 92.035 +0.285 504 16,605 +148
Jul14 130903 90.385 90.650 90.385 90.650 +0.300 37 4,750 +23
Aug14 130903 89.080 89.850 89.080 89.400 +0.550 30 1,742 +25
Total Volume and Open Interest 43,899 309,206 +7,133
Class III Milk(CME)
Aug13 130829 17.90 17.90 17.88 17.90 +0.01 13 3,503 -6
Sep13 130903 17.94 17.95 17.75 17.79 -0.04 302 4,660 -34
Oct13 130903 18.18 18.18 17.94 18.12 -0.07 386 3,917 +93
Nov13 130903 17.53 17.53 17.34 17.45 -0.08 170 3,343 +67
Dec13 130903 16.94 16.94 16.82 16.82 -0.08 100 2,933 +44
Total Volume and Open Interest 1,175 21,831 -3,195
Cocoa(ICE)
Sep13 130903 2411 2411 2390 2397 -16 13 372 -19
Dec13 130903 2429 2457 2411 2418 -18 9,826 102,227 -1,092
Mar14 130903 2435 2464 2422 2427 -18 1,964 49,250 -5
May14 130903 2444 2467 2427 2433 -17 1,130 20,584 +274
Jul14 130903 2465 2471 2431 2437 -20 213 6,152 +38
Sep14 130903 2469 2475 2432 2440 -21 24 6,481 +5
Dec14 130903 2471 2476 2432 2442 -22 7 1,999 +1
Total Volume and Open Interest 13,177 188,806 -798
Coffee "C"(ICE)
Sep13 130903 113.00 114.50 112.80 112.80 +0.70 128 229 +36
Dec13 130903 116.30 119.25 116.20 117.20 +0.90 8,911 103,937 +569
Mar14 130903 119.20 122.20 119.20 120.15 +0.90 1,889 22,921 -55
May14 130903 121.50 124.15 121.30 122.25 +0.95 797 8,379 +258
Jul14 130903 123.50 125.70 123.50 124.25 +0.90 526 5,747 +72
Sep14 130903 126.05 127.10 126.05 126.25 +0.90 150 2,476 +44
Total Volume and Open Interest 12,502 147,820 +975
Orange Juice(ICE)
Sep13 130903 132.75 134.90 131.65 132.55 -4.40 265 1,300 -221
Nov13 130903 137.45 137.45 131.20 132.60 -4.75 609 13,373 +177
Jan14 130903 135.25 135.25 132.80 133.60 -4.35 9 1,734 -3
Mar14 130903 134.10 135.15 133.75 134.50 -4.05 54 1,311 +25
May14 130903 134.00 134.10 134.00 134.10 -4.70 0 145 +0
Jul14 130903 134.95 134.95 134.95 134.95 -3.85 0 20 +0
Total Volume and Open Interest 937 17,883 -22
Sugar #11(ICE)
Oct13 130903 16.35 16.54 16.35 16.47 +0.13 46,814 440,354 +1,712
Mar14 130903 16.92 17.07 16.92 17.03 +0.15 29,097 257,973 +6,923
May14 130903 16.86 17.00 16.85 16.94 +0.12 8,625 59,266 +1,595
Jul14 130903 16.78 16.94 16.78 16.86 +0.10 8,301 83,673 +763
Oct14 130903 17.05 17.18 17.05 17.12 +0.10 3,905 45,786 -1,053
Mar15 130903 17.60 17.63 17.56 17.60 +0.10 939 17,391 -345
May15 130903 17.55 17.55 17.51 17.55 +0.10 222 4,008 -38
Jul15 130903 17.47 17.53 17.47 17.53 +0.11 361 3,941 +154
Total Volume and Open Interest 98,593 922,126 +9,905
London Cocoa(LCE)
Sep13 130903 1622 1633 1615 1618 -4 1,385 25,423 -5,794
Dec13 130903 1620 1631 1611 1613 -6 3,569 83,379 +945
Mar14 130903 1606 1617 1597 1599 -5 1,623 83,041 +8,790
May14 130903 1607 1618 1597 1598 -7 451 19,025 -998
Jul14 130903 1610 1616 1597 1597 -8 106 9,109 +120
Sep14 130903 1608 1608 1598 1598 -9 0 5,033 +0
Dec14 130903 1610 1614 1595 1595 -10 265 3,469 +912
Total Volume and Open Interest 7,412 229,291 +3,975
London Sugar(LCE)
Oct13 130903 477.10 480.70 476.00 479.00 +1.20 1,530 27,020 +409
Dec13 130903 471.50 475.20 470.30 473.30 +0.90 627 16,891 +1,843
Mar14 130903 468.50 472.70 468.50 471.30 +1.80 298 12,317 -241
May14 130903 472.40 474.20 471.20 473.60 +2.00 179 5,804 -12
Aug14 130903 472.20 473.90 471.40 473.10 +1.70 18 3,391 +91
Total Volume and Open Interest 2,652 68,355 +2,141
Cotton(ICE)
Oct13 130903 83.94 84.00 82.80 82.82 -0.88 13 150 -1
Dec13 130903 83.57 84.10 82.67 82.71 -0.78 13,007 131,709 -4,104
Mar14 130903 82.93 83.20 82.15 82.27 -0.47 2,887 35,199 +132
May14 130903 82.95 82.95 82.15 82.31 -0.38 1,291 4,511 +234
Jul14 130903 82.59 82.59 82.05 82.24 -0.42 361 4,623 +86
Oct14 130903 77.87 77.87 77.87 77.87 -0.21      
Total Volume and Open Interest 17,639 178,700 -3,622
Lumber(CME)
Sep13 130903 320.3 330.0 320.3 330.0 +9.6 292 1,191 -99
Nov13 130903 318.8 328.9 318.5 328.9 +10.0 527 3,798 +90
Jan14 130903 335.4 339.6 329.0 339.6 +10.0 65 160 +27
Mar14 130903 343.0 343.0 343.0 343.0 +10.0 32 68 +15
Total Volume and Open Interest 921 5,230 +36
Crude Oil(NYM)
Oct13 130903 107.07 108.83 104.21 108.54 +0.89 250,038 312,225 -7,471
Nov13 130903 106.65 108.13 103.74 107.85 +0.77 57,173 176,031 +4,355
Dec13 130903 105.34 106.70 102.22 106.42 +0.71 72,128 222,127 +126
Jan14 130903 103.64 104.99 101.00 104.83 +0.66 18,255 73,025 -554
Feb14 130903 102.48 103.41 100.50 103.32 +0.61 9,276 47,274 +866
Mar14 130903 99.00 102.01 99.00 101.91 +0.57 13,924 71,586 -1,545
Apr14 130903 98.72 100.60 98.72 100.60 +0.56 5,295 39,702 +99
May14 130903 98.94 99.54 98.77 99.49 +0.55 3,819 40,832 +135
Jun14 130903 97.52 98.57 96.55 98.50 +0.56 25,404 110,920 -1,806
Jul14 130903 95.86 97.54 95.86 97.50 +0.55 2,897 40,503 +174
Aug14 130903 96.01 96.65 95.93 96.62 +0.52 2,809 32,362 +320
Sep14 130903 95.12 95.87 95.08 95.86 +0.47 8,497 51,260 +2,438
Oct14 130903 94.93 95.15 94.67 95.15 +0.45 1,697 30,590 +214
Nov14 130903 94.47 94.47 94.47 94.47 +0.43 967 26,623 +314
Dec14 130903 92.25 94.19 90.86 93.83 +0.43 28,983 244,300 +1,979
Jan15 130903 93.07 93.07 93.07 93.07 +0.42 527 27,317 +302
Total Volume and Open Interest 513,845 1,856,397 +1,673
e-miNY Crude Oil(NYM)
Sep13 130819 107.625 107.800 106.550 107.100 -0.350 5,409 2,920 -153
Oct13 130903 107.050 108.825 103.575 108.550 +0.900 7,780 2,189 -371
Nov13 130903 106.350 108.100 103.000 107.850 +0.775 269 553 -29
Dec13 130903 104.650 106.625 102.000 106.425 +0.725 137 491 -50
Jan14 130903 103.700 104.850 103.700 104.825 +0.650 11 370 +0
Feb14 130903 103.275 103.325 103.275 103.325 +0.625 1 240 +0
Mar14 130903 101.900 101.900 101.900 101.900 +0.550 1 9 +1
Apr14 130903 100.600 100.600 100.600 100.600 +0.550 0 3 +0
May14 130903 99.500 99.500 99.500 99.500 +0.550      
Jun14 130903 98.500 98.500 98.500 98.500 +0.550 2 27 -2
Total Volume and Open Interest 8,202 3,990 -452
Heating Oil(NYM)
Oct13 130903 312.75 316.68 309.47 314.83 +1.17 46,400 86,507 +3,155
Nov13 130903 311.33 316.25 309.60 314.84 +1.38 13,016 42,581 +332
Dec13 130903 312.74 315.55 309.22 314.29 +1.55 14,137 49,150 -5
Jan14 130903 311.00 314.75 309.49 313.68 +1.65 6,635 26,911 -79
Feb14 130903 309.89 313.45 307.85 312.28 +1.73 3,822 10,177 -37
Mar14 130903 310.10 310.87 307.86 310.00 +1.71 2,613 11,481 -449
Apr14 130903 305.50 309.00 305.33 307.54 +1.67 1,230 12,245 -285
May14 130903 303.56 305.28 303.56 305.00 +1.58 760 3,535 +49
Jun14 130903 302.75 302.82 301.45 302.39 +1.37 3,574 18,765 +86
Jul14 130903 300.28 301.14 299.51 300.53 +1.28 775 1,953 +128
Aug14 130903 299.02 299.02 299.02 299.02 +1.22 379 1,069 +100
Sep14 130903 297.91 297.91 297.91 297.91 +1.11 392 849 +125
Oct14 130903 297.41 297.41 297.41 297.41 +1.12 474 673 +106
Nov14 130903 296.89 296.89 296.89 296.89 +1.12 644 680 +189
Total Volume and Open Interest 112,268 286,618 -1,003
Gasoline(NYMEX)
Oct13 130903 288.75 290.00 282.50 286.46 -2.55 34,097 112,147 +2,808
Nov13 130903 282.05 286.67 280.02 283.74 -1.59 13,732 61,172 +2,001
Dec13 130903 278.99 284.00 278.59 281.38 -1.09 13,396 39,420 +168
Jan14 130903 279.24 282.31 278.50 280.12 -0.76 10,300 21,871 +202
Feb14 130903 279.65 281.74 278.80 279.76 -0.50 5,334 8,536 +448
Mar14 130903 280.32 282.35 279.99 280.48 -0.42 3,968 12,290 +774
Apr14 130903 295.13 296.50 294.75 294.96 -0.17 804 6,774 +213
May14 130903 294.74 294.74 293.05 293.47 -0.26 524 2,910 +136
Jun14 130903 291.14 291.14 290.03 290.03 -0.45 720 3,594 +297
Jul14 130903 286.14 286.28 285.62 285.62 -0.70 110 1,262 -28
Total Volume and Open Interest 103,167 277,276 +1,243
e-miNY RBOB Gasoline(NYM)
Oct13 130903 286.50 286.50 286.46 286.50 -2.50      
Nov13 130903 283.70 283.74 283.70 283.70 -1.60 0 1 +0
Dec13 130903 281.40 281.40 281.38 281.40 -1.10      
Jan14 130903 280.10 280.12 280.10 280.10 -0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130903 3.601 3.689 3.601 3.666 +0.085 166,099 217,806 -4,185
Nov13 130903 3.718 3.789 3.718 3.760 +0.076 50,630 244,100 +1,661
Dec13 130903 3.877 3.941 3.866 3.905 +0.064 23,701 76,141 -906
Jan14 130903 3.975 4.025 3.963 3.985 +0.059 36,683 170,108 -1,094
Feb14 130903 4.007 4.025 3.962 3.983 +0.055 8,948 38,275 -254
Mar14 130903 3.959 3.988 3.924 3.945 +0.050 13,545 99,767 +277
Apr14 130903 3.910 3.915 3.859 3.873 +0.041 15,999 118,629 +24
May14 130903 3.921 3.928 3.875 3.891 +0.038 1,560 31,866 -2
Jun14 130903 3.948 3.955 3.911 3.919 +0.037 1,403 24,107 +93
Jul14 130903 3.987 3.987 3.942 3.950 +0.035 1,302 20,866 +314
Aug14 130903 3.992 4.014 3.955 3.966 +0.034 684 19,125 +200
Sep14 130903 4.001 4.001 3.964 3.964 +0.033 966 19,698 +102
Oct14 130903 4.025 4.028 3.975 3.986 +0.033 3,022 73,165 -91
Nov14 130903 4.079 4.079 4.054 4.062 +0.031 1,393 26,147 +790
Dec14 130903 4.236 4.270 4.208 4.216 +0.028 1,110 40,912 +201
Jan15 130903 4.329 4.330 4.289 4.298 +0.027 985 41,401 +174
Total Volume and Open Interest 328,561 1,329,196 -2,606
Brent Crude Oil(ICE)
Oct13 130903 114.45 116.00 114.06 115.68 +1.35 244,965 234,075 -9,533
Nov13 130903 112.63 114.05 112.30 113.78 +1.24 145,965 247,495 +10,635
Dec13 130903 111.14 112.46 110.87 112.23 +1.11 139,647 223,826 +2,989
Jan14 130903 110.04 111.10 109.76 110.91 +0.91 40,589 67,400 +1,231
Feb14 130903 109.03 109.96 108.78 109.78 +0.77 22,304 49,658 +1,867
Mar14 130903 108.08 109.04 107.91 108.82 +0.70 27,291 53,433 +73
Apr14 130903 107.30 108.23 107.14 107.97 +0.64 12,482 49,030 -285
May14 130903 106.57 107.34 106.43 107.17 +0.58 10,296 24,803 -612
Jun14 130903 105.90 106.81 105.73 106.42 +0.51 45,158 99,972 -3,470
Jul14 130903 105.50 105.77 105.40 105.77 +0.45 5,782 21,646 -64
Aug14 130903 105.00 105.07 104.95 105.07 +0.39 5,178 27,557 +471
Sep14 130903 104.30 104.31 104.30 104.31 +0.33 5,993 30,122 +676
Oct14 130903 103.74 103.74 103.65 103.65 +0.30 1,781 23,669 -40
Nov14 130903 103.05 103.05 103.05 103.05 +0.26 1,968 15,284 +724
Total Volume and Open Interest 759,541 1,522,425 +6,420
Gas Oil(ICE)
Sep13 130903 960.25 968.00 957.00 960.25 +1.75 34,330 89,214 -4,754
Oct13 130903 960.25 968.00 957.25 960.75 +2.50 88,004 164,146 +82
Nov13 130903 955.00 963.75 954.00 957.25 +3.50 38,265 75,558 +1,438
Dec13 130903 949.50 957.75 948.00 951.75 +4.25 43,873 88,807 +303
Jan14 130903 945.50 953.50 944.75 947.75 +4.75 10,626 41,227 +702
Feb14 130903 939.75 946.75 938.50 942.00 +4.75 7,384 31,841 -142
Mar14 130903 933.00 940.75 932.25 935.25 +4.75 6,956 25,755 +105
Apr14 130903 925.75 933.25 925.25 928.00 +4.50 3,393 15,357 +129
May14 130903 918.25 925.50 917.75 920.25 +4.00 2,880 11,996 -409
Jun14 130903 911.50 918.50 910.50 913.50 +3.75 10,236 42,155 -217
Total Volume and Open Interest 256,824 657,012 -1,574
Ethanol(CBOT)
Sep13 130903 2.490 2.530 2.478 2.480 +0.087 209 184 -121
Oct13 130903 2.020 2.020 1.930 1.943 -0.038 501 1,463 -166
Nov13 130903 1.806 1.806 1.775 1.775 -0.028 305 1,598 +113
Dec13 130903 1.730 1.730 1.705 1.710 -0.019 187 1,796 +10
Jan14 130903 1.690 1.690 1.685 1.685 -0.012 22 875 +2
Feb14 130903 1.700 1.700 1.694 1.694 -0.005 0 320 +0
Mar14 130903 1.713 1.713 1.713 1.713 -0.005 2 275 -1
Apr14 130903 1.734 1.734 1.734 1.734 -0.005 1 145 +1
Total Volume and Open Interest 1,227 6,720 -162
WTI Crude Oil(ICE)
Oct13 130903 106.83 108.82 106.57 108.54 +1.74 51,193 76,431 -2,082
Nov13 130903 106.33 108.13 106.33 107.85 +1.51 19,422 50,287 +948
Dec13 130903 105.15 106.66 104.95 106.42 +1.31 26,612 132,164 -1,467
Jan14 130903 103.56 105.04 103.56 104.83 +1.19 6,158 25,178 +24
Feb14 130903 103.00 103.40 102.50 103.32 +1.08 2,454 10,108 +99
Mar14 130903 101.67 101.93 101.13 101.91 +0.97 3,961 28,160 +90
Apr14 130903 100.32 100.60 100.32 100.60 +0.89 1,030 10,927 +30
May14 130903 99.29 99.49 99.29 99.49 +0.82 887 5,336 -22
Jun14 130903 97.77 98.50 97.77 98.50 +0.75 8,804 47,847 -1,313
Jul14 130903 97.18 97.50 97.18 97.50 +0.70 274 5,570 +16
Aug14 130903 96.62 96.62 96.62 96.62 +0.63 520 4,367 +157
Sep14 130903 95.86 95.86 95.86 95.86 +0.55 709 10,831 -12
Oct14 130903 95.15 95.15 95.15 95.15 +0.50 201 5,715 -1
Nov14 130903 94.47 94.47 94.47 94.47 +0.46 209 10,528 -10
Dec14 130903 93.82 93.83 93.23 93.83 +0.42 8,023 87,695 +378
Jan15 130903 93.07 93.07 93.07 93.07 +0.38 30 7,276 +25
Total Volume and Open Interest 132,754 608,154 -3,451
US Dollar Index(ICE)
Sep13 130903 82.350 82.780 82.280 82.400 +0.257 27,161 66,098 +678
Dec13 130903 82.575 82.970 82.545 82.645 +0.255 1,253 3,410 +619
Mar14 130903 82.880 82.880 82.880 82.880 +0.252 0 2 +0
Total Volume and Open Interest 28,414 69,511 +1,297
Australian Dollar(CME)
Sep13 130903 89.23 90.65 88.92 90.46 +1.54 84,016 178,671 -6,264
Dec13 130903 88.70 90.10 88.40 89.93 +1.53 9,621 9,888 +7,447
Mar14 130903 88.60 89.41 87.91 89.41 +1.50 0 90 +0
Total Volume and Open Interest 93,637 188,652 +1,183
British Pound(CME)
Sep13 130903 155.16 156.04 154.93 155.62 +0.69 81,003 147,596 +1,060
Dec13 130903 155.09 155.89 154.83 155.52 +0.69 1,478 2,563 +447
Mar14 130903 155.43 155.43 154.74 155.43 +0.69 0 615 +0
Total Volume and Open Interest 82,481 151,108 +1,507
Canadian Dollar(CME)
Sep13 130903 94.92 95.13 94.61 94.88 -0.04 49,977 125,766 +2,166
Dec13 130903 94.66 94.91 94.45 94.67 -0.04 2,809 9,458 +810
Mar14 130903 94.34 94.68 94.34 94.46 -0.04 77 958 +33
Jun14 130903 94.26 94.30 94.26 94.26 -0.04 5 355 +5
Total Volume and Open Interest 52,869 136,655 +3,015
Japanese Yen(CME)
Sep13 130903 101.67 101.88 100.14 100.53 -1.35 110,005 164,198 +1,513
Dec13 130903 101.74 101.93 100.19 100.58 -1.35 1,711 3,902 +250
Mar14 130903 100.52 102.01 100.20 100.66 -1.35 2 175 +0
Total Volume and Open Interest 111,718 168,320 +1,763
Swiss Franc(CME)
Sep13 130903 107.37 107.41 106.59 106.80 -0.62 33,190 39,200 -954
Dec13 130903 107.34 107.51 106.70 106.88 -0.63 1,103 1,055 +688
Mar14 130903 106.98 107.61 106.98 106.98 -0.63 0 4 +0
Total Volume and Open Interest 34,293 40,263 -266
EuroFX(CME)
Sep13 130903 132.12 132.27 131.38 131.69 -0.39 225,304 236,199 -3,456
Dec13 130903 132.15 132.32 131.35 131.74 -0.39 10,579 13,831 +6,776
Mar14 130903 132.03 132.17 131.62 131.78 -0.39 4 100 +0
Total Volume and Open Interest 235,891 250,169 +3,322
Mexican Peso(CME)
Sep13 130903 748.75 754.25 741.75 744.50 -2.50 32,141 104,669 +1,154
Oct13 130903 742.50 745.00 742.50 742.50 -2.50      
Total Volume and Open Interest 32,273 109,112 +1,197
Brazilian Real(CME)
Oct13 130903 419.65 422.20 413.75 420.35 +3.30 266 525 +207
Nov13 130903 417.40 418.70 411.35 417.35 +3.05 266 10,025 +264
Dec13 130903 413.00 415.90 408.40 414.70 +3.20 470 5,126 +201
Jan14 130903 412.20 412.20 408.90 412.20 +3.30      
Total Volume and Open Interest 1,992 27,224 +387
30-Year T-Bonds(CBOT)
Sep13 130903 132~250 133~110 130~250 131~230 -1~200 465,734 142,581 -122,465
Dec13 130903 131~080 131~110 129~110 130~090 -1~200 296,392 603,323 +100,605
Mar14 130903 130~070 131~270 130~070 130~070 -1~200      
Total Volume and Open Interest 762,126 745,904 -21,860
10-Year T-Notes(CBOT)
Sep13 130903 125~000 125~110 124~045 124~210 -0~220 1,774,220 334,799 -415,460
Dec13 130903 123~275 124~085 122~315 123~180 -0~230 1,205,887 1,845,311 +305,482
Mar14 130903 123~180 124~090 123~180 123~180 -0~230 0 1 +0
Total Volume and Open Interest 2,980,107 2,180,111 -109,978
5-Year T-Notes(CBOT)
Sep13 130903 120~096 120~182 119~300 120~074 -0~106 890,080 196,197 -227,054
Dec13 130903 119~144 119~150 119~000 119~106 -0~110 571,664 1,390,143 +195,524
Mar14 130903 119~106 119~216 119~106 119~106 -0~110      
Total Volume and Open Interest 1,461,744 1,586,340 -31,530
2 Year T-Notes(CBOT)
Sep13 130903 110~006 110~020 109~310 110~000 -0~020 462,049 137,864 -147,304
Dec13 130903 109~264 109~270 109~236 109~252 -0~026 415,637 691,741 +102,094
Mar14 130903 109~252 109~280 109~252 109~252 -0~026      
Total Volume and Open Interest 877,686 829,605 -45,210
Eurodollars(CME)
Sep13 130903 99.738 99.738 99.732 99.735 unch 97,010 703,454 -19,450
Dec13 130903 99.705 99.705 99.690 99.700 unch 76,916 831,726 -1,275
Mar14 130903 99.630 99.640 99.620 99.630 -0.010 100,711 788,946 -518
Jun14 130903 99.545 99.550 99.525 99.535 -0.020 103,139 823,309 -8,494
Sep14 130903 99.430 99.435 99.395 99.410 -0.030 130,705 751,684 -4,829
Dec14 130903 99.285 99.290 99.240 99.265 -0.040 144,835 790,238 -8,895
Mar15 130903 99.105 99.110 99.050 99.080 -0.055 134,673 561,040 -4,962
Jun15 130903 98.890 98.890 98.815 98.860 -0.060 153,145 822,107 -11,256
Sep15 130903 98.620 98.625 98.540 98.600 -0.060 129,166 550,641 -2,866
Dec15 130903 98.330 98.335 98.240 98.310 -0.065 129,261 616,238 -6,241
Mar16 130903 98.025 98.030 97.925 98.010 -0.070 113,443 419,635 -711
Jun16 130903 97.730 97.735 97.625 97.715 -0.075 111,966 328,459 +6,348
Sep16 130903 97.450 97.450 97.335 97.430 -0.085 94,816 258,139 +4,467
Dec16 130903 97.180 97.185 97.065 97.165 -0.090 102,622 253,766 +11,581
Mar17 130903 96.955 96.960 96.840 96.940 -0.095 69,148 211,066 -3,932
Jun17 130903 96.730 96.755 96.615 96.720 -0.100 45,827 152,853 -6,783
Sep17 130903 96.570 96.570 96.420 96.530 -0.105 35,142 167,293 +2,108
Dec17 130903 96.340 96.375 96.220 96.335 -0.110 28,877 134,387 +2,576
Total Volume and Open Interest 1,855,894 9,424,941 -53,163
Ultra T-Bond(CBOT)
Sep13 130903 142~09 143~11 139~20 140~30 -2~13 114,373 43,295 -58,353
Dec13 130903 140~31 141~04 138~04 139~15 -2~13 94,225 373,652 +48,228
Mar14 130903 139~15 141~28 139~15 139~15 -2~13      
Total Volume and Open Interest 208,598 416,947 -10,125
30 Day Federal Funds(CBOT)
Sep13 130903 99.920 99.920 99.915 99.915 unch 4,580 36,209 -967
Oct13 130903 99.905 99.905 99.900 99.900 unch 1,654 16,598 +761
Nov13 130903 99.895 99.895 99.890 99.890 unch 1,645 18,961 -79
Dec13 130903 99.890 99.890 99.885 99.885 unch 463 23,100 +142
Jan14 130903 99.880 99.880 99.875 99.875 unch 577 21,203 +5
Feb14 130903 99.865 99.870 99.865 99.865 unch 196 17,330 -8
Total Volume and Open Interest 17,330 307,318 +274
3-Mth Euro-Yen(CME)
Sep13 130903 99.770 99.770 99.770 99.770 unch      
Dec13 130903 99.770 99.770 99.770 99.770 unch      
Mar14 130903 99.755 99.755 99.755 99.755 unch      
Jun14 130903 99.755 99.755 99.755 99.755 unch      
Sep14 130903 99.760 99.760 99.760 99.760 unch      
Dec14 130903 99.755 99.755 99.755 99.755 unch      
Mar15 130903 99.635 99.635 99.635 99.635 unch      
Jun15 130903 99.495 99.495 99.495 99.495 unch      
Sep15 130903 99.355 99.355 99.355 99.355 unch      
Dec15 130903 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130903 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130903 99.77 99.77 99.77 99.77 unch 0 412 +0
Mar14 130903 99.75 99.75 99.75 99.75 unch 0 91 +0
Jun14 130903 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130903 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130903 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130903 99.64 99.64 99.64 99.64 unch      
Jun15 130903 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 708 +0
Japanese Gov't Bonds(SGX)
Sep13 130903 144.10 144.16 143.95 144.03 -0.05 2,124 17,448 -115
Dec13 130903 143.12 143.12 142.99 143.05 -0.05 170 332 +11
Mar14 130903 142.48 142.48 142.48 142.48 -0.05      
Total Volume and Open Interest 2,294 17,780 -104
Euro-Bund(EUREX)
Sep13 130903 140.16 140.27 139.55 139.61 -0.49 543,516 889,703 -64,803
Dec13 130903 138.15 138.25 137.56 137.62 -0.46 52,403 114,269 +19,490
Mar14 130903 138.41 138.41 138.41 138.41 -0.49      
Total Volume and Open Interest 595,919 1,003,972 -45,313
Euro-Bobl(EUREX)
Sep13 130903 124.83 124.88 124.55 124.59 -0.17 334,248 849,849 -6,071
Dec13 130903 123.08 123.09 122.77 122.80 -0.19 49,461 158,807 +21,828
Mar14 130903 122.80 122.80 122.80 122.80 -0.19      
Total Volume and Open Interest 383,709 1,008,656 +15,757
3-Mth Euribor(EUREX)
Sep13 130903 99.770 99.775 99.765 99.770 unch 83 8,872 -2
Dec13 130903 99.710 99.710 99.700 99.705 -0.005 0 1,878 +0
Mar14 130903 99.615 99.615 99.615 99.615 -0.010 0 1,075 +0
Total Volume and Open Interest 109 31,727 +21
Long Gilt(LIFFE)
Sep13 130903 109~16 109~26 109~07 109~09 -0~13 11,074 52,312 -5,817
Dec13 130903 108~18 108~29 108~09 108~12 -0~13 75,745 341,568 -2,508
Total Volume and Open Interest 86,819 393,880 -8,325
3-Mth Short Sterling(LIFFE)
Sep13 130903 99.49 99.49 99.47 99.48 unch 24,332 270,587 +3,450
Dec13 130903 99.45 99.45 99.44 99.45 +0.00 17,073 367,558 -5,471
Mar14 130903 99.38 99.39 99.37 99.38 unch 33,189 382,208 -155
Jun14 130903 99.30 99.32 99.28 99.29 -0.01 37,263 345,172 +3,938
Sep14 130903 99.22 99.22 99.17 99.19 -0.02 40,085 315,102 -262
Dec14 130903 99.11 99.12 99.05 99.07 -0.04 46,589 342,723 +1,683
Total Volume and Open Interest 360,167 3,033,753 -242
3-Mth Euribor(LIFFE)
Sep13 130903 99.765 99.770 99.765 99.770 unch 18,853 442,741 -2,417
Dec13 130903 99.705 99.715 99.700 99.705 -0.005 32,772 587,102 +897
Mar14 130903 99.620 99.635 99.610 99.615 -0.010 52,238 413,124 +724
Total Volume and Open Interest 350,750 3,897,422 -5,783
3-Mth Aus T-Bills(SFE)
Sep13 130903 97.43 97.44 97.42 97.43 -0.01 8,889 126,580 -3,850
Dec13 130903 97.51 97.54 97.48 97.49 -0.03 20,862 224,650 +1,518
Mar14 130903 97.52 97.55 97.47 97.49 -0.04 23,477 203,281 +7,291
Jun14 130903 97.43 97.46 97.37 97.40 -0.05 14,279 135,623 +5,413
Sep14 130903 97.26 97.29 97.19 97.21 -0.07 4,973 88,808 +885
Dec14 130903 97.04 97.06 96.96 96.98 -0.08 3,457 76,519 +433
Mar15 130903 96.81 96.82 96.72 96.73 -0.10 2,867 52,707 +1,545
Jun15 130903 96.57 96.61 96.49 96.51 -0.11 615 19,418 -30
Sep15 130903 96.40 96.40 96.29 96.30 -0.12 27 1,476 +1
Dec15 130903 96.18 96.20 96.12 96.12 -0.11 75 1,201 +1
Total Volume and Open Interest 79,573 931,363 +13,233
10-Year Aus T-Bonds(SFE)
Sep13 130903 96.02 96.06 95.99 96.01 -0.04 42,109 505,982 -12,791
Dec13 130903 95.93 95.93 95.93 95.93 -0.05 1 14 +0
Total Volume and Open Interest 42,110 505,996 -12,791
3-Year Aus T-Bonds(SFE)
Sep13 130903 97.18 97.20 97.10 97.13 -0.06 96,951 591,114 -14,926
Dec13 130903 96.98 96.98 96.98 96.98 -0.07 0 14 +0
Total Volume and Open Interest 96,951 591,128 -14,926
Gold(CMX)
Oct13 130903 1392.2 1415.6 1374.2 1411.7 +15.9 4,146 23,758 -2,366
Dec13 130903 1394.0 1416.4 1373.6 1412.0 +15.9 147,098 229,838 +2,421
Feb14 130903 1380.0 1416.7 1376.3 1412.8 +16.0 2,171 32,309 -270
Apr14 130903 1381.3 1416.0 1381.3 1413.7 +16.0 1,308 19,475 -397
Jun14 130903 1387.0 1414.8 1387.0 1414.8 +16.0 2,736 18,179 -842
Aug14 130903 1393.8 1416.1 1393.8 1416.1 +16.0 907 7,624 +22
Oct14 130903 1417.6 1417.6 1417.6 1417.6 +16.0 1,555 1,694 -52
Dec14 130903 1402.4 1419.1 1396.1 1419.1 +16.0 1,441 15,473 +758
Feb15 130903 1420.8 1420.8 1420.8 1420.8 +16.1 25 1,511 +25
Apr15 130903 1422.7 1422.7 1422.7 1422.7 +16.2      
Jun15 130903 1424.6 1424.6 1424.6 1424.6 +16.2 580 8,486 -14
Total Volume and Open Interest 165,017 381,963 -383
Silver(CMX)
Sep13 130903 2320.0 2446.0 2310.0 2438.2 +91.9 19,701 2,921 -4,651
Dec13 130903 2348.0 2453.0 2311.0 2442.9 +91.6 69,575 83,775 +2,173
Mar14 130903 2359.0 2454.0 2321.0 2447.6 +91.7 958 8,031 +166
May14 130903 2454.5 2455.0 2450.0 2450.3 +91.8 85 3,728 +16
Jul14 130903 2433.5 2456.0 2433.5 2452.7 +91.8 372 3,029 +8
Sep14 130903 2455.1 2455.1 2455.1 2455.1 +91.8 20 1,770 +10
Dec14 130903 2446.0 2463.5 2445.5 2459.6 +91.8 59 6,005 +14
Total Volume and Open Interest 91,293 117,915 -2,271
Platinum(NYMEX)
Oct13 130903 1524.8 1540.9 1512.9 1538.2 +11.1 8,382 58,566 -508
Jan14 130903 1520.4 1544.0 1519.4 1541.5 +11.0 553 7,626 +269
Apr14 130903 1530.2 1544.3 1530.2 1543.4 +11.0 0 181 +0
Jul14 130903 1545.0 1545.0 1543.9 1543.9 +11.0 0 6 +0
Total Volume and Open Interest 8,935 66,383 -239
Palladium(NYMEX)
Sep13 130903 726.85 727.70 713.55 716.20 -5.90 2,042 899 -1,060
Dec13 130903 724.45 731.75 714.25 717.95 -5.90 5,668 34,909 +580
Mar14 130903 726.75 726.75 718.25 719.30 -5.85 43 639 +43
Total Volume and Open Interest 7,761 36,523 -437
Copper(CMX)
Sep13 130903 325.00 331.90 323.85 329.65 +7.15 15,556 6,099 -4,185
Dec13 130903 325.05 332.75 324.50 330.45 +7.15 59,488 109,567 +1,936
Mar14 130903 325.30 333.25 325.30 331.55 +7.00 1,809 19,686 +337
May14 130903 331.00 333.50 330.25 332.40 +6.95 407 2,271 +118
Jul14 130903 330.90 334.30 330.90 333.25 +6.90 36 1,691 +1
Total Volume and Open Interest 79,136 151,462 -1,517
DJIA Index(CBOT)
Sep13 130903 14849 14922 14814 14827 +32 85 14,726 -11
Dec13 130903 14745 14745 14714 14745 +31 0 24 +0
Mar14 130903 14650 14650 14619 14650 +31      
Jun14 130903 14581 14581 14550 14581 +31      
Total Volume and Open Interest 85 14,750 -11
E-mini DJIA Index(CBOT)
Sep13 130903 14850 14927 14761 14827 +32 116,306 102,478 +252
Dec13 130903 14753 14841 14682 14745 +31 342 990 +37
Mar14 130903 14650 14650 14650 14650 +31 0 19 +0
Jun14 130903 14581 14581 14581 14581 +31 0 1 +0
Total Volume and Open Interest 116,648 103,488 +289
S & P 500(CME)
Sep13 130903 1636.00 1649.80 1631.00 1639.10 +7.80 10,738 181,355 +2,982
Dec13 130903 1639.50 1642.00 1624.60 1632.40 +7.80 107 5,085 +81
Mar14 130903 1625.80 1635.00 1625.70 1625.80 +7.80 0 26 +0
Jun14 130903 1619.30 1628.50 1619.20 1619.30 +7.80      
Total Volume and Open Interest 10,845 186,466 +3,063
S & P 500 E-Mini(Globex)
Sep13 130903 1640.25 1650.00 1630.75 1639.00 +7.75 1,743,635 2,904,005 -17,899
Dec13 130903 1629.25 1643.00 1624.50 1632.50 +8.00 7,929 79,181 +2,163
Total Volume and Open Interest 1,751,598 2,986,092 -15,733
NASDAQ 100(CME)
Sep13 130903 3093.00 3114.00 3076.50 3086.50 +13.00 694 10,501 +359
Dec13 130903 3079.50 3085.00 3066.50 3079.50 +13.00 6 93 +6
Mar14 130903 3073.30 3073.30 3060.30 3073.30 +13.00      
Total Volume and Open Interest 700 10,594 +365
NASDAQ 100 E-Mini(Globex)
Sep13 130903 3088.80 3113.30 3076.00 3086.50 +13.00 246,337 362,305 +3,731
Dec13 130903 3089.80 3106.00 3069.50 3079.50 +13.00 899 5,956 +142
Total Volume and Open Interest 247,237 368,371 +3,873
S & P Midcap 400(CME)
Sep13 130903 1201.00 1201.00 1175.00 1182.10 -0.80 0 1,442 -127
Dec13 130903 1178.80 1179.60 1178.80 1178.80 -0.80      
Mar14 130903 1176.80 1177.60 1176.80 1176.80 -0.80      
Total Volume and Open Interest 0 1,442 -127
Volatility Index(CBOE)
Sep13 130903 16.95 17.33 16.60 16.85 -0.65 67,708 156,274 -5,482
Oct13 130903 17.65 17.93 17.20 17.65 -0.50 38,043 76,532 -961
Nov13 130903 18.30 18.40 17.80 18.20 -0.45 19,538 42,885 +159
Dec13 130903 18.70 18.75 18.20 18.50 -0.45 11,687 41,343 +374
Total Volume and Open Interest 150,464 368,323 -5,046
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130903 13395 14025 13330 13895 +565 9,970 52,557 -131
Dec13 130903 13490 14065 13385 13950 +565 92 1,012 +8
Total Volume and Open Interest 10,062 53,571 -123
Nikkei 225(SGX)
Sep13 130903 13680 14010 13680 14010 +380 104,574 252,292 +4,506
Dec13 130903 13615 13940 13615 13940 +380 2,043 33,710 +224
Mar14 130903 13930 13930 13930 13930 +385 0 27 +0
Total Volume and Open Interest 106,672 319,957 +4,730
CAC 40(EURONEXT)
Sep13 130903 3999.0 4010.0 3950.5 3972.0 -29.0 73,086 327,364 +3,116
Oct13 130903 4001.0 4003.0 3947.5 3967.0 -29.0 253 29,329 +111
Nov13 130903 3960.0 3960.0 3960.0 3960.0 -29.0      
Total Volume and Open Interest 73,353 356,844 +3,228
Hang Seng Index(HKFE)
Sep13 130903 22195 22408 22171 22315 +159 52,180 95,790 -1,076
Oct13 130903 22160 22377 22152 22289 +165 245 116 +116
Total Volume and Open Interest 52,577 101,888 -13,349
DAX(EUREX)
Sep13 130903 8253.5 8277.0 8139.5 8180.0 -54.5 99,597 171,460 -2,667
Dec13 130903 8261.0 8277.0 8152.0 8186.0 -54.0 193 4,868 +95
Mar14 130903 8265.0 8267.0 8195.5 8198.0 -54.5 59 678 +10
Total Volume and Open Interest 99,849 177,006 -2,562
FT-SE 100(EURONEXT)
Sep13 130903 6497.00 6524.00 6435.50 6457.50 -40.00 64,890 629,448 -5,721
Dec13 130903 6460.00 6490.00 6414.50 6429.00 -41.00 489 7,138 +66
Mar14 130903 6398.50 6418.00 6379.50 6379.50 -41.00 13 174 +0
Total Volume and Open Interest 65,392 636,760 -5,655
SPI 200(SFE)
Sep13 130903 5186.0 5209.0 5175.0 5190.0 +6.0 33,742 281,576 -17,035
Dec13 130903 5200.0 5208.0 5188.0 5191.0 +7.0 223 4,138 +155
Mar14 130903 5151.0 5151.0 5151.0 5151.0 +6.0 36 3,158 +28
Total Volume and Open Interest 34,002 290,189 -16,866
FTSE MIB(ISE)
Sep13 130903 17015.00 17075.00 16820.00 16977.00 -2.00 19,759 43,827 -2,230
Dec13 130903 17090.00 17090.00 16750.00 16885.00 +3.00 192 733 +112
Mar14 130903 16960.00 16960.00 16897.00 16897.00 +3.00 0 7 +0
Total Volume and Open Interest 19,951 44,567 -2,118
KOSPI 200(KFE)
Sep13 130903 252.25 253.75 252.05 252.60 +0.75 182,645 124,187 -1,639
Dec13 130903 254.00 255.40 253.80 254.30 +0.90 578 10,743 +1,059
Mar14 130903 252.10 252.10 252.10 252.10 -0.45 0 506 +0
Total Volume and Open Interest 183,223 135,682 -580
GSCI(CME)
Sep13 130903 660.00 661.25 657.70 660.50 +5.00 620 10,063 +249
Oct13 130903 657.75 659.00 655.00 658.00 +5.00 126 333 +62
Nov13 130903 654.00 655.25 654.00 654.00 +4.50 0 38 +0
Total Volume and Open Interest 746 10,434 +311
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