Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130919 1352.50 1361.25 1331.25 1339.50 -8.25 150,137 345,803 -1,681
Jan14 130919 1355.00 1363.00 1333.50 1341.50 -8.75 35,478 86,426 +674
Mar14 130919 1335.00 1343.25 1316.00 1323.25 -9.25 16,451 58,633 +415
May14 130919 1312.00 1316.50 1294.50 1301.75 -6.00 9,460 67,439 -165
Jul14 130919 1300.50 1308.00 1287.25 1293.75 -5.50 5,212 31,983 +79
Aug14 130919 1275.00 1277.50 1270.00 1275.50 unch 19 699 +1
Sep14 130919 1234.00 1234.00 1223.00 1227.25 +0.50 16 343 -3
Nov14 130919 1192.50 1196.00 1181.25 1187.00 -2.25 3,183 21,106 +79
Jan15 130919 1200.00 1200.00 1185.75 1190.75 -2.50 0 98 +0
Mar15 130919 1187.25 1189.75 1187.25 1187.25 -2.50 0 13 +0
May15 130919 1183.25 1183.25 1183.25 1183.25 unch 0 12 +0
Jul15 130919 1186.25 1186.25 1185.50 1186.25 +0.75 0 37 +0
Aug15 130919 1183.00 1183.00 1183.00 1183.00 unch 0 1 +0
Sep15 130919 1170.75 1171.00 1170.75 1170.75 -0.25 0 2 +0
Total Volume and Open Interest 219,965 613,083 -607
Soybean Meal(CBOT)
Oct13 130919 428.40 432.50 421.00 421.60 -5.40 10,604 30,651 -508
Dec13 130919 427.20 431.30 419.50 420.40 -5.40 41,291 155,013 -2,005
Jan14 130919 425.20 429.30 418.60 419.50 -5.00 4,935 25,247 -293
Mar14 130919 418.40 421.50 411.60 412.30 -5.40 4,864 26,785 +770
May14 130919 406.50 408.50 400.70 401.80 -4.00 2,008 16,792 +198
Jul14 130919 401.30 403.50 396.00 397.10 -3.40 1,132 9,192 +247
Aug14 130919 393.90 393.90 388.40 388.40 -3.40 72 1,076 +9
Sep14 130919 379.50 379.50 375.70 375.70 -2.40 35 1,112 +8
Oct14 130919 358.80 358.80 354.70 354.70 -4.10 46 754 -1
Dec14 130919 355.70 355.70 350.90 350.90 -4.50 251 2,518 +48
Total Volume and Open Interest 65,238 269,238 -1,527
Soybean Oil(CBOT)
Oct13 130919 42.69 42.84 42.17 42.71 +0.24 11,689 31,969 -1,058
Dec13 130919 42.92 43.09 42.44 42.96 +0.25 43,521 161,349 +2,926
Jan14 130919 43.14 43.32 42.69 43.19 +0.24 4,896 36,954 +579
Mar14 130919 43.45 43.64 42.99 43.49 +0.22 3,868 23,399 +373
May14 130919 43.75 43.91 43.25 43.78 +0.21 2,629 14,649 +367
Jul14 130919 44.03 44.21 43.55 44.06 +0.23 1,594 11,710 +62
Aug14 130919 44.01 44.17 43.62 44.12 +0.22 99 2,057 +39
Sep14 130919 44.08 44.20 43.65 44.12 +0.21 139 2,033 +64
Oct14 130919 43.75 43.84 43.22 43.76 +0.24 118 1,175 +3
Dec14 130919 43.68 43.82 43.23 43.78 +0.28 364 4,576 +91
Total Volume and Open Interest 68,933 291,377 +3,461
Canola(WCE)
Nov13 130919 492.0 498.4 490.6 491.5 -1.2 19,990 117,050 +545
Jan14 130919 502.0 506.4 499.6 501.0 -0.2 5,158 40,315 -446
Mar14 130919 507.5 513.2 506.3 509.1 +0.9 2,538 20,952 +556
May14 130919 513.9 518.8 513.6 514.9 +0.5 269 3,770 +137
Jul14 130919 519.0 523.4 518.6 520.1 +0.6 80 1,720 +16
Total Volume and Open Interest 28,090 184,527 +809
Corn(CBOT)
Dec13 130919 457.00 463.25 455.50 459.50 +3.25 142,922 726,396 +11,787
Mar14 130919 469.50 475.75 468.00 472.00 +3.25 26,094 179,448 +3,199
May14 130919 477.75 483.75 476.00 480.25 +3.25 9,072 45,377 +757
Jul14 130919 484.25 490.25 483.00 486.75 +3.00 10,313 59,739 +1,139
Sep14 130919 488.00 493.75 487.75 491.00 +2.50 1,440 11,783 +411
Dec14 130919 495.50 501.00 494.50 497.50 +2.25 8,220 91,707 +1,092
Mar15 130919 508.50 510.00 504.75 507.25 +2.50 112 2,613 +26
May15 130919 514.00 515.00 510.25 512.75 +2.50 31 211 +11
Jul15 130919 515.00 517.00 513.75 516.50 +2.75 15 938 +5
Sep15 130919 502.00 505.25 502.00 505.25 +2.50 0 153 +0
Total Volume and Open Interest 198,376 1,124,419 +18,458
Wheat(CBOT)
Dec13 130919 647.50 662.50 646.75 657.00 +10.50 39,854 249,255 -417
Mar14 130919 658.00 673.50 657.25 667.50 +10.00 8,387 49,819 +21
May14 130919 664.00 679.00 663.25 673.00 +10.25 4,192 16,561 +8
Jul14 130919 659.00 673.25 658.25 668.50 +10.25 4,160 29,132 +19
Sep14 130919 664.75 677.00 662.75 673.00 +10.25 428 1,917 +59
Dec14 130919 676.75 686.00 670.75 681.75 +11.00 1,746 7,972 +318
Total Volume and Open Interest 58,934 356,151 +68
Wheat(KCBT)
Dec13 130919 692.75 707.50 692.25 702.00 +9.50 8,205 98,836 -706
Mar14 130919 698.50 712.25 698.00 707.00 +8.50 1,637 24,477 -111
May14 130919 702.00 713.75 699.50 709.75 +8.75 637 6,548 +4
Jul14 130919 690.50 703.00 690.50 699.50 +8.50 475 16,469 -24
Sep14 130919 705.00 712.00 700.75 708.50 +7.75 102 779 +8
Dec14 130919 717.50 725.00 712.75 719.75 +7.00 76 544 +33
Total Volume and Open Interest 11,132 147,690 -796
Wheat(MGE)
Sep13 130913 707.75 707.75 705.25 705.25 -0.25 4 0 -3
Dec13 130919 700.00 712.50 700.00 708.50 +8.25 5,728 27,472 +1,060
Mar14 130919 712.00 724.00 712.00 719.75 +7.25 970 7,321 +11
May14 130919 722.50 731.00 722.50 728.00 +5.50 185 2,872 +109
Jul14 130919 732.00 738.00 731.00 734.75 +6.75 75 1,456 +24
Total Volume and Open Interest 7,011 41,657 +1,217
Oats(CBOT)
Dec13 130919 305.50 312.75 303.75 312.00 +8.25 849 7,879 +29
Mar14 130919 307.50 312.50 306.25 309.50 +3.25 56 1,878 +26
May14 130919 312.75 312.75 307.50 310.50 +3.00 0 31 +0
Jul14 130919 303.75 303.75 300.75 303.75 +3.00 0 3 +0
Total Volume and Open Interest 905 9,792 +55
Rough Rice(CBOT)
Sep13 130913 16.10 16.15 15.60 16.15 +0.54 31 557 -31
Nov13 130919 15.66 15.70 15.47 15.68 +0.07 229 8,360 -23
Jan14 130919 15.80 15.85 15.69 15.82 +0.05 10 706 +1
Mar14 130919 16.01 16.06 16.00 16.06 +0.05 2 31 +2
Total Volume and Open Interest 241 9,099 -20
Live Cattle(CME)
Oct13 130919 125.600 126.230 125.500 125.930 +0.645 21,092 58,213 -5,488
Dec13 130919 129.450 129.900 129.285 129.735 +0.785 23,245 134,223 +5,629
Feb14 130919 131.000 131.575 131.000 131.435 +0.700 5,814 51,843 +984
Apr14 130919 132.075 132.600 132.035 132.535 +0.750 2,733 33,922 +102
Jun14 130919 126.500 127.050 126.500 126.800 +0.500 788 12,685 +111
Aug14 130919 125.900 126.250 125.830 126.100 +0.400 121 1,557 -30
Total Volume and Open Interest 53,924 292,976 +1,364
Feeder Cattle(CME)
Sep13 130919 157.150 157.350 156.880 157.150 unch 736 2,933 -255
Oct13 130919 158.750 159.400 158.575 159.380 +1.080 2,560 8,599 -370
Nov13 130919 159.600 160.150 159.325 160.035 +1.035 1,553 8,102 +33
Jan14 130919 159.500 160.000 159.200 159.985 +1.050 552 4,855 +45
Mar14 130919 159.500 159.880 159.185 159.750 +0.565 208 2,474 -40
Apr14 130919 159.485 160.100 159.435 160.100 +0.900 29 751 -5
May14 130919 159.750 160.000 159.750 159.985 +0.700 86 1,231 +8
Total Volume and Open Interest 5,739 29,078 -571
Lean Hogs(CME)
Oct13 130919 91.700 91.750 90.850 91.150 -0.580 20,125 66,273 -3,144
Dec13 130919 87.785 88.050 87.100 87.300 -0.650 19,892 144,375 +3,339
Feb14 130919 89.050 89.050 88.300 88.785 -0.315 7,082 60,160 -276
Apr14 130919 88.000 88.480 87.500 87.950 -0.350 2,989 33,743 +371
May14 130919 91.150 91.700 91.050 91.700 +0.100 29 1,966 -10
Jun14 130919 93.050 93.430 92.650 93.250 unch 1,082 19,029 -111
Jul14 130919 90.980 91.500 90.980 91.450 +0.100 350 5,729 +127
Aug14 130919 89.700 90.000 89.535 89.850 unch 147 2,382 +97
Total Volume and Open Interest 51,731 333,950 +400
Class III Milk(CME)
Sep13 130919 18.16 18.16 18.10 18.14 -0.01 45 4,032 -24
Oct13 130919 17.90 18.05 17.78 18.00 +0.12 261 4,511 +22
Nov13 130919 17.66 17.73 17.56 17.68 +0.03 167 3,671 +18
Dec13 130919 17.04 17.12 16.98 17.09 +0.11 98 3,072 +39
Jan14 130919 16.68 16.74 16.60 16.70 +0.10 32 1,449 +15
Total Volume and Open Interest 817 23,723 +211
Cocoa(ICE)
Dec13 130919 2630 2657 2605 2630 +7 9,427 106,737 -65
Mar14 130919 2633 2659 2613 2635 +8 2,885 51,958 +581
May14 130919 2645 2655 2617 2634 +7 1,113 24,318 +58
Jul14 130919 2648 2651 2612 2632 +7 257 7,537 +23
Sep14 130919 2647 2647 2614 2630 +8 141 6,789 +67
Dec14 130919 2643 2646 2618 2629 +10 98 4,688 +65
Mar15 130919 2621 2631 2621 2631 +11 13 2,005 +4
Total Volume and Open Interest 13,934 204,637 +733
Coffee "C"(ICE)
Sep13 130918 111.80 111.80 111.30 111.30 +0.25 4 25 +1
Dec13 130919 116.00 116.70 115.30 115.80 +0.90 21,864 103,720 +1,701
Mar14 130919 119.00 119.70 118.50 118.85 +0.90 4,147 27,824 +486
May14 130919 120.80 121.75 120.60 120.90 +0.90 2,006 11,048 +131
Jul14 130919 123.10 123.70 122.50 122.90 +0.90 979 6,679 +419
Sep14 130919 124.95 125.55 124.45 124.85 +0.90 465 2,811 +199
Total Volume and Open Interest 29,814 156,812 +3,075
Orange Juice(ICE)
Nov13 130919 127.00 129.40 125.10 125.35 -1.35 2,878 13,362 -360
Jan14 130919 128.50 130.00 126.25 126.50 -1.15 665 2,000 +153
Mar14 130919 130.40 131.40 128.00 128.25 -1.00 75 1,430 +48
May14 130919 131.10 132.60 129.70 129.95 -0.60 30 198 +29
Jul14 130919 130.05 130.05 129.85 130.05 -0.60 10 30 +10
Sep14 130919 130.05 130.05 129.85 130.05 -0.60      
Total Volume and Open Interest 3,658 17,020 -120
Sugar #11(ICE)
Oct13 130919 16.95 17.23 16.95 17.17 +0.28 82,030 154,398 -20,885
Mar14 130919 17.58 17.80 17.54 17.74 +0.26 79,694 426,113 +3,191
May14 130919 17.50 17.70 17.48 17.65 +0.24 8,890 79,763 +637
Jul14 130919 17.39 17.62 17.39 17.58 +0.24 9,712 100,847 +2,996
Oct14 130919 17.68 17.85 17.68 17.84 +0.25 6,057 49,129 +2,259
Mar15 130919 18.23 18.40 18.23 18.40 +0.25 1,893 19,233 +22
May15 130919 18.21 18.38 18.21 18.38 +0.25 266 4,293 +63
Jul15 130919 18.28 18.36 18.23 18.36 +0.24 114 4,283 +33
Total Volume and Open Interest 188,777 848,751 -11,684
London Cocoa(LCE)
Dec13 130919 1714 1721 1693 1709 -3 5,134 74,073 -1,762
Mar14 130919 1690 1695 1670 1685 -1 2,930 84,310 +190
May14 130919 1678 1685 1663 1676 -1 1,463 22,689 -61
Jul14 130919 1674 1679 1659 1673 +1 666 11,536 -3
Sep14 130919 1677 1679 1658 1673 +2 228 6,379 -1
Dec14 130919 1668 1670 1649 1663 -1 18 6,739 +0
Mar15 130919 1661 1661 1648 1657 -1 88 3,221 +5
Total Volume and Open Interest 10,527 209,147 -1,632
London Sugar(LCE)
Dec13 130919 484.60 487.90 483.60 487.50 +6.40 2,136 29,953 +856
Mar14 130919 481.80 485.00 481.80 484.90 +6.00 1,056 14,050 -7
May14 130919 485.00 487.60 484.30 487.60 +5.60 782 6,591 +104
Aug14 130919 484.20 487.10 483.80 487.10 +5.10 388 3,959 +109
Oct14 130919 484.60 487.90 484.60 487.90 +5.30 75 2,730 +46
Total Volume and Open Interest 4,460 58,052 +1,115
Cotton(ICE)
Oct13 130919 85.50 85.50 85.10 85.34 -0.39 16 80 -13
Dec13 130919 85.50 85.78 84.20 84.72 -0.82 8,534 118,997 +1,054
Mar14 130919 84.97 85.32 83.93 84.46 -0.68 2,205 44,545 +1,110
May14 130919 84.93 85.01 83.78 84.25 -0.63 243 5,573 -21
Jul14 130919 84.44 84.50 83.30 83.83 -0.60 253 4,407 -48
Oct14 130919 79.78 79.78 79.78 79.78 -0.45      
Total Volume and Open Interest 11,298 176,496 +2,123
Lumber(CME)
Nov13 130919 351.1 356.2 344.0 354.3 +6.2 296 4,641 -51
Jan14 130919 360.5 367.0 353.9 365.2 +6.1 85 856 +36
Mar14 130919 365.0 368.5 358.0 368.5 +4.5 7 167 +5
May14 130919 372.0 372.0 362.0 372.0 +7.0 0 11 +0
Total Volume and Open Interest 388 5,678 -10
Crude Oil(NYM)
Oct13 130919 108.22 108.99 106.08 106.39 -1.68 304,851 94,447 -45,574
Nov13 130919 107.44 108.15 105.56 105.86 -1.42 213,571 321,231 +31,859
Dec13 130919 106.00 106.68 104.25 104.52 -1.36 94,879 267,256 +8,445
Jan14 130919 104.53 105.15 102.88 103.11 -1.32 25,086 83,571 -641
Feb14 130919 103.44 103.73 101.60 101.78 -1.28 14,731 57,900 -401
Mar14 130919 101.99 102.29 100.30 100.48 -1.24 18,209 84,472 +1,336
Apr14 130919 100.86 100.86 99.11 99.31 -1.23 5,818 42,337 +421
May14 130919 99.76 99.89 98.34 98.35 -1.20 4,083 41,059 -48
Jun14 130919 98.69 99.22 97.23 97.47 -1.16 23,068 122,692 +2,279
Jul14 130919 97.38 97.44 96.40 96.58 -1.11 1,572 42,114 -35
Aug14 130919 96.87 96.87 95.78 95.78 -1.04 1,578 36,616 +94
Sep14 130919 96.55 96.55 94.95 95.10 -0.97 4,132 50,519 -119
Oct14 130919 94.47 94.47 94.47 94.47 -0.91 655 33,408 +109
Nov14 130919 94.06 94.06 93.86 93.86 -0.84 788 27,323 -140
Dec14 130919 94.24 94.60 92.97 93.30 -0.79 24,271 253,235 -521
Jan15 130919 92.59 92.59 92.59 92.59 -0.75 335 27,714 -11
Total Volume and Open Interest 760,447 1,926,402 +957
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 130919 107.550 108.150 105.550 105.850 -1.425 1,487 1,105 +179
Dec13 130919 106.250 106.675 104.325 104.525 -1.350 112 517 -21
Jan14 130919 103.925 103.925 103.100 103.100 -1.325 9 376 +7
Feb14 130919 101.775 101.775 101.775 101.775 -1.275 1 246 +0
Mar14 130919 100.475 100.475 100.475 100.475 -1.250 0 9 +0
Apr14 130919 99.300 99.300 99.300 99.300 -1.250 0 3 +0
May14 130919 98.350 98.350 98.350 98.350 -1.200      
Jun14 130919 98.500 98.500 97.475 97.475 -1.150 0 32 +0
Total Volume and Open Interest 9,892 4,023 +43
Heating Oil(NYM)
Oct13 130919 303.50 306.35 299.58 300.40 -3.65 62,839 63,237 -4,540
Nov13 130919 304.19 306.50 299.81 300.60 -3.55 45,973 59,700 -2,699
Dec13 130919 304.49 306.02 299.55 300.22 -3.64 30,284 46,555 +648
Jan14 130919 305.11 305.67 299.59 299.89 -3.67 21,936 28,792 -174
Feb14 130919 304.60 305.13 298.93 299.38 -3.68 11,738 24,714 +1,215
Mar14 130919 302.72 303.78 297.64 298.07 -3.68 4,984 12,629 -420
Apr14 130919 302.19 302.19 296.33 296.64 -3.60 2,421 13,148 +181
May14 130919 300.28 300.28 295.04 295.04 -3.46 1,651 4,008 +258
Jun14 130919 297.39 297.39 292.99 293.37 -3.37 6,148 18,344 -1,065
Jul14 130919 295.53 295.53 292.21 292.21 -3.25 735 2,077 +100
Aug14 130919 294.78 294.78 291.30 291.30 -3.06 268 1,184 -88
Sep14 130919 294.17 294.17 290.64 290.64 -2.88 409 1,146 +127
Oct14 130919 292.40 292.40 290.29 290.29 -2.78 283 836 -14
Nov14 130919 289.93 289.93 289.93 289.93 -2.62 14 793 +2
Total Volume and Open Interest 191,757 293,021 -6,678
Gasoline(NYMEX)
Oct13 130919 274.05 276.30 267.71 269.72 -4.49 46,670 55,724 -4,529
Nov13 130919 272.52 274.67 266.28 267.96 -4.72 39,312 93,659 +610
Dec13 130919 270.50 272.48 264.36 265.78 -4.84 25,530 48,573 +807
Jan14 130919 269.79 271.65 263.69 264.95 -4.94 13,634 22,980 +1,912
Feb14 130919 270.45 271.77 264.28 265.19 -4.85 4,844 12,669 -1,148
Mar14 130919 272.43 272.43 265.33 266.10 -4.75 4,426 12,800 -292
Apr14 130919 286.57 286.57 281.07 281.62 -4.58 2,545 7,064 +244
May14 130919 285.42 285.42 280.16 280.58 -4.47 1,106 3,844 +160
Jun14 130919 280.96 281.12 277.58 277.80 -4.32 597 3,380 +51
Jul14 130919 277.55 277.55 274.34 274.34 -4.23 372 1,887 +147
Total Volume and Open Interest 140,092 266,843 -1,914
e-miNY RBOB Gasoline(NYM)
Oct13 130919 269.70 269.72 269.70 269.70 -4.50      
Nov13 130919 268.00 268.00 267.96 268.00 -4.70 0 1 +0
Dec13 130919 265.80 265.80 265.78 265.80 -4.80      
Jan14 130919 265.00 265.00 264.95 265.00 -4.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130919 3.729 3.820 3.680 3.720 +0.007 116,541 92,476 -25,763
Nov13 130919 3.803 3.892 3.750 3.795 +0.008 71,412 284,419 +5,909
Dec13 130919 3.955 4.041 3.913 3.960 +0.016 20,914 97,481 +2,019
Jan14 130919 4.045 4.125 4.002 4.050 +0.017 39,465 182,360 -71
Feb14 130919 4.040 4.120 4.005 4.050 +0.017 10,530 44,460 +606
Mar14 130919 4.011 4.070 3.961 4.009 +0.019 20,571 109,896 +2,493
Apr14 130919 3.929 3.990 3.883 3.934 +0.024 24,680 131,329 +5,082
May14 130919 3.933 3.993 3.908 3.949 +0.024 4,171 33,633 +1,353
Jun14 130919 3.954 3.996 3.931 3.974 +0.025 2,113 25,596 +117
Jul14 130919 3.982 4.016 3.954 4.002 +0.024 1,607 23,479 +478
Aug14 130919 3.996 4.029 3.966 4.016 +0.024 624 19,308 -2
Sep14 130919 3.993 4.039 3.966 4.013 +0.024 827 21,842 +148
Oct14 130919 4.020 4.082 3.991 4.037 +0.025 7,247 79,769 +852
Nov14 130919 4.115 4.142 4.062 4.108 +0.025 2,921 24,197 +331
Dec14 130919 4.242 4.285 4.211 4.262 +0.027 1,356 43,406 +186
Jan15 130919 4.331 4.370 4.311 4.345 +0.027 1,368 43,585 +188
Total Volume and Open Interest 327,760 1,325,431 -6,153
Brent Crude Oil(ICE)
Nov13 130919 110.92 111.26 108.52 108.76 -1.84 214,348 270,395 -19,647
Dec13 130919 110.02 110.38 107.76 107.99 -1.67 190,412 261,347 -8,332
Jan14 130919 109.16 109.52 107.00 107.21 -1.58 64,241 107,562 +5,357
Feb14 130919 108.36 108.72 106.27 106.48 -1.51 29,963 57,402 +84
Mar14 130919 107.66 108.01 105.59 105.80 -1.47 26,265 66,243 -81
Apr14 130919 107.01 107.32 104.96 105.14 -1.43 13,113 54,142 +793
May14 130919 105.96 106.64 104.26 104.49 -1.39 9,818 26,916 -415
Jun14 130919 105.45 106.02 103.64 103.89 -1.36 41,454 114,098 -1,188
Jul14 130919 105.32 105.40 103.28 103.40 -1.33 3,535 22,856 +296
Aug14 130919 102.90 102.90 102.90 102.90 -1.28 2,628 29,836 -237
Sep14 130919 104.00 104.28 102.34 102.34 -1.24 5,923 31,356 +24
Oct14 130919 101.81 101.81 101.81 101.81 -1.20 2,497 24,225 +144
Nov14 130919 101.32 101.32 101.32 101.32 -1.17 1,947 16,622 +211
Dec14 130919 102.18 102.78 100.65 100.82 -1.16 42,402 139,821 -1,403
Total Volume and Open Interest 668,739 1,456,140 -23,238
Gas Oil(ICE)
Oct13 130919 935.25 942.50 921.75 934.50 +10.25 106,732 173,731 -18,326
Nov13 130919 933.00 941.00 920.25 932.75 +10.25 108,411 113,729 +1,105
Dec13 130919 930.75 937.25 917.00 929.25 +10.00 89,949 100,621 -8,089
Jan14 130919 928.25 934.50 914.50 926.50 +9.75 20,251 46,517 +772
Feb14 130919 922.75 929.75 910.25 922.00 +9.75 12,550 28,591 -454
Mar14 130919 917.25 923.75 904.75 916.25 +9.50 12,845 31,189 +1,821
Apr14 130919 912.00 918.25 900.00 911.00 +9.50 4,959 17,131 -13
May14 130919 906.75 913.25 895.00 905.50 +9.25 2,342 11,450 -47
Jun14 130919 903.00 908.50 890.75 901.00 +9.25 13,435 43,352 -1,628
Jul14 130919 900.00 905.25 889.00 898.25 +9.00 1,548 11,038 +53
Total Volume and Open Interest 383,100 642,655 -25,343
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130919 1.849 1.884 1.847 1.881 +0.037 371 1,038 -149
Nov13 130919 1.688 1.707 1.685 1.704 +0.024 427 1,572 +62
Dec13 130919 1.645 1.660 1.640 1.654 +0.019 245 2,105 +3
Jan14 130919 1.627 1.629 1.616 1.616 +0.007 25 903 -2
Feb14 130919 1.632 1.641 1.632 1.641 +0.019 43 297 -17
Mar14 130919 1.656 1.657 1.656 1.657 +0.019 5 283 +3
Apr14 130919 1.670 1.680 1.670 1.680 +0.019 0 151 +0
Total Volume and Open Interest 1,116 6,465 -100
WTI Crude Oil(ICE)
Oct13 130919 108.27 108.96 106.32 106.39 -1.68 43,722 38,726 -7,689
Nov13 130919 107.50 108.15 105.57 105.86 -1.42 47,275 62,095 +3,066
Dec13 130919 106.30 106.66 104.26 104.52 -1.36 29,405 135,171 +2,009
Jan14 130919 104.90 105.12 102.87 103.11 -1.32 6,429 27,309 +71
Feb14 130919 103.45 103.74 101.64 101.78 -1.28 4,127 16,533 +60
Mar14 130919 102.18 102.40 100.29 100.48 -1.24 5,865 32,922 +123
Apr14 130919 100.93 101.15 99.18 99.31 -1.23 1,554 13,487 +276
May14 130919 99.94 100.13 98.31 98.35 -1.20 1,074 6,347 +295
Jun14 130919 98.93 99.22 97.33 97.47 -1.16 6,586 48,239 +546
Jul14 130919 96.58 96.58 96.58 96.58 -1.11 207 5,975 +139
Aug14 130919 95.78 95.78 95.78 95.78 -1.04 251 5,016 +9
Sep14 130919 95.10 95.10 95.10 95.10 -0.97 551 11,126 +228
Oct14 130919 94.47 94.47 94.47 94.47 -0.91 231 5,835 +108
Nov14 130919 93.86 93.86 93.86 93.86 -0.84 315 10,591 +29
Dec14 130919 94.23 94.55 92.98 93.30 -0.79 6,083 94,077 +410
Jan15 130919 92.59 92.59 92.59 92.59 -0.75 72 7,380 +13
Total Volume and Open Interest 156,042 614,441 +228
US Dollar Index(ICE)
Dec13 130919 80.285 80.560 80.155 80.480 +0.113 13,009 47,325 -351
Mar14 130919 80.485 80.775 80.365 80.705 +0.105 2 509 +2
Jun14 130919 80.920 80.920 80.920 80.920 +0.100 0 1 +0
Total Volume and Open Interest 13,011 47,835 -349
Australian Dollar(CME)
Dec13 130919 94.45 94.71 93.75 93.87 -0.61 64,679 129,512 -1,784
Mar14 130919 93.88 94.09 93.23 93.33 -0.60 38 291 +2
Jun14 130919 92.78 93.37 92.78 92.78 -0.59      
Total Volume and Open Interest 64,717 129,806 -1,782
British Pound(CME)
Dec13 130919 161.25 161.37 160.13 160.24 -0.74 78,622 140,791 +4,063
Mar14 130919 161.13 161.13 160.13 160.13 -0.75 3 636 +3
Jun14 130919 160.04 160.79 160.04 160.04 -0.75 0 240 +0
Total Volume and Open Interest 78,625 141,735 +4,066
Canadian Dollar(CME)
Dec13 130919 97.54 97.99 97.19 97.25 -0.45 51,327 95,529 -470
Mar14 130919 97.44 97.75 97.00 97.03 -0.45 41 1,610 -2
Jun14 130919 97.15 97.26 96.81 96.81 -0.45 2 387 +0
Sep14 130919 96.58 97.03 96.58 96.58 -0.45 0 458 +0
Total Volume and Open Interest 51,376 98,035 -45,656
Japanese Yen(CME)
Dec13 130919 101.92 102.10 100.41 100.73 -1.40 75,471 176,752 +871
Mar14 130919 101.99 102.21 100.56 100.80 -1.41 30 236 +7
Jun14 130919 100.96 102.30 100.89 100.89 -1.41 0 49 +0
Total Volume and Open Interest 75,502 177,045 +879
Swiss Franc(CME)
Dec13 130919 109.59 110.09 109.51 109.89 +0.33 17,889 29,079 -384
Mar14 130919 109.77 110.10 109.65 109.99 +0.34 0 11 +0
Jun14 130919 110.11 110.11 109.79 110.11 +0.32 0 1 +0
Total Volume and Open Interest 17,889 29,094 -384
EuroFX(CME)
Dec13 130919 135.13 135.73 135.05 135.30 +0.21 103,799 217,980 -30
Mar14 130919 135.13 135.76 135.13 135.33 +0.20 29 242 +22
Jun14 130919 135.49 135.74 135.18 135.37 +0.19 0 26 +0
Total Volume and Open Interest 103,828 218,264 -8
Mexican Peso(CME)
Oct13 130919 785.25 786.25 785.25 785.25 -1.00      
Nov13 130919 783.50 784.50 783.50 783.50 -1.00 0 20 +0
Total Volume and Open Interest 24,329 111,475 +2,714
Brazilian Real(CME)
Oct13 130919 457.05 457.05 450.25 452.90 -0.75 238 823 +42
Nov13 130919 447.70 453.35 447.30 449.75 -0.90 191 10,076 -7
Dec13 130919 447.80 450.55 444.55 447.00 -0.95 118 2,645 +8
Jan14 130919 444.15 445.10 444.15 444.15 -0.95      
Total Volume and Open Interest 547 20,139 +43
30-Year T-Bonds(CBOT)
Sep13 130919 133~120 133~150 132~300 132~300 -0~170 1,704 8,778 -1,232
Dec13 130919 132~050 132~050 131~050 131~070 -0~230 259,590 623,897 +1,360
Mar14 130919 130~050 130~280 130~050 130~050 -0~230 0 16 +0
Total Volume and Open Interest 261,294 632,691 +128
10-Year T-Notes(CBOT)
Sep13 130919 126~255 126~295 126~035 126~040 -0~145 8,527 36,454 -3,194
Dec13 130919 125~220 125~310 125~045 125~065 -0~120 852,762 1,932,435 -27,634
Mar14 130919 124~110 124~230 124~110 124~110 -0~120 1 22 +1
Total Volume and Open Interest 861,290 1,968,911 -30,827
5-Year T-Notes(CBOT)
Sep13 130919 121~116 121~120 121~042 121~064 -0~054 4,225 39,596 -951
Dec13 130919 120~186 120~272 120~096 120~130 -0~062 554,051 1,665,444 -3,311
Mar14 130919 119~170 119~232 119~170 119~170 -0~062      
Total Volume and Open Interest 558,276 1,705,040 -4,262
2 Year T-Notes(CBOT)
Sep13 130919 110~064 110~064 110~050 110~056 -0~002 2,533 33,561 -815
Dec13 130919 110~006 110~024 110~002 110~012 -0~002 175,581 832,041 -9,459
Mar14 130919 109~282 109~284 109~282 109~282 -0~002      
Total Volume and Open Interest 178,114 865,602 -10,274
Eurodollars(CME)
Dec13 130919 99.720 99.730 99.715 99.725 +0.005 157,161 856,884 +12,515
Mar14 130919 99.670 99.685 99.670 99.680 +0.005 165,686 815,350 +2,403
Jun14 130919 99.620 99.640 99.620 99.630 +0.005 282,227 847,094 -34,285
Sep14 130919 99.550 99.570 99.540 99.550 unch 470,971 780,054 +68,144
Dec14 130919 99.440 99.460 99.420 99.440 unch 326,377 841,313 -13,586
Mar15 130919 99.305 99.325 99.270 99.295 +0.005 227,854 569,695 +2,687
Jun15 130919 99.135 99.165 99.090 99.120 +0.005 212,497 795,391 +16,357
Sep15 130919 98.925 98.955 98.875 98.900 -0.005 288,956 481,904 -27,223
Dec15 130919 98.675 98.715 98.620 98.645 -0.010 252,657 696,580 +8,703
Mar16 130919 98.405 98.450 98.345 98.365 -0.015 151,487 428,464 +653
Jun16 130919 98.130 98.185 98.065 98.085 -0.025 143,865 302,404 +4,694
Sep16 130919 97.855 97.910 97.790 97.805 -0.030 153,236 280,488 +4,071
Dec16 130919 97.590 97.640 97.520 97.530 -0.040 142,531 344,781 +16,595
Mar17 130919 97.345 97.410 97.270 97.285 -0.055 111,397 228,626 -4,939
Jun17 130919 97.100 97.170 97.030 97.040 -0.065 67,563 155,097 -2,666
Sep17 130919 96.880 96.945 96.805 96.815 -0.070 129,670 123,272 -13,788
Dec17 130919 96.665 96.725 96.580 96.590 -0.075 54,488 133,215 +1,617
Mar18 130919 96.480 96.525 96.385 96.395 -0.075 29,720 95,361 +307
Total Volume and Open Interest 3,436,078 8,995,858 +57,645
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130919 140~10 140~18 139~04 139~08 -1~01 58,787 388,007 -2,178
Mar14 130919 139~08 140~09 139~08 139~08 -1~01      
Total Volume and Open Interest 62,160 393,421 -5,295
30 Day Federal Funds(CBOT)
Sep13 130919 99.920 99.920 99.918 99.918 unch 661 37,516 +297
Oct13 130919 99.910 99.915 99.910 99.910 unch 3,277 26,976 +1,519
Nov13 130919 99.900 99.905 99.900 99.900 unch 1,947 21,996 +756
Dec13 130919 99.895 99.900 99.895 99.900 +0.005 1,190 26,569 +808
Jan14 130919 99.895 99.900 99.895 99.895 unch 796 22,247 +58
Feb14 130919 99.890 99.890 99.885 99.885 unch 1,574 20,052 -529
Total Volume and Open Interest 22,685 297,019 +3,441
3-Mth Euro-Yen(CME)
Dec13 130919 99.775 99.775 99.775 99.775 unch      
Mar14 130919 99.760 99.760 99.760 99.760 unch      
Jun14 130919 99.760 99.760 99.760 99.760 unch      
Sep14 130919 99.765 99.765 99.765 99.765 unch      
Dec14 130919 99.760 99.760 99.760 99.760 unch      
Mar15 130919 99.640 99.640 99.640 99.640 unch      
Jun15 130919 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130919 99.360 99.360 99.360 99.360 unch      
Dec15 130919 99.220 99.220 99.220 99.220 unch      
Mar16 130919 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130919 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130919 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130919 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130919 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130919 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130919 99.64 99.64 99.64 99.64 unch      
Jun15 130919 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130919 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 589 +0
Japanese Gov't Bonds(SGX)
Dec13 130919 143.72 144.17 143.50 144.01 +0.28 1,139 16,150 +203
Mar14 130919 143.20 143.20 143.20 143.20 +0.28      
Jun14 130919 142.63 142.63 142.63 142.63 +0.28      
Total Volume and Open Interest 1,139 16,150 +203
Euro-Bund(EUREX)
Dec13 130919 139.45 139.45 138.44 138.56 +0.84 514,171 893,138 +7,545
Mar14 130919 139.00 139.00 138.31 138.31 +0.84 13 41 +1
Jun14 130919 138.31 138.31 138.31 138.31 +0.84      
Total Volume and Open Interest 514,184 893,179 +7,546
Euro-Bobl(EUREX)
Dec13 130919 124.07 124.14 123.59 123.65 +0.49 283,760 863,896 -576
Mar14 130919 124.47 124.47 123.98 123.98 +0.55 1,650 9,495 +1,650
Jun14 130919 123.98 123.98 123.98 123.98 +0.55      
Total Volume and Open Interest 285,410 873,391 +1,074
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130919 99.735 99.735 99.730 99.730 +0.010 5 2,114 -5
Mar14 130919 99.680 99.680 99.680 99.680 +0.025 50 1,941 +26
Total Volume and Open Interest 235 24,796 +80
Long Gilt(LIFFE)
Sep13 130919 110~00 110~00 109~12 109~12 +1~00 533 13,732 -2,411
Dec13 130919 108~27 109~03 108~10 108~14 +1~00 159,735 334,225 +1,017
Total Volume and Open Interest 160,268 347,957 -1,394
3-Mth Short Sterling(LIFFE)
Dec13 130919 99.45 99.46 99.45 99.46 +0.01 59,097 324,313 -5,950
Mar14 130919 99.40 99.42 99.39 99.42 +0.04 70,139 350,611 +2,127
Jun14 130919 99.31 99.35 99.30 99.33 +0.06 121,565 351,854 +9,215
Sep14 130919 99.21 99.26 99.16 99.23 +0.08 139,960 329,069 +1,764
Dec14 130919 99.09 99.15 99.09 99.11 +0.10 222,589 355,686 +4,515
Mar15 130919 98.97 99.02 98.92 98.96 +0.11 112,987 225,750 +1,565
Total Volume and Open Interest 1,168,847 3,080,529 +62,629
3-Mth Euribor(LIFFE)
Dec13 130919 99.735 99.740 99.730 99.730 +0.010 81,615 618,675 +8,714
Mar14 130919 99.685 99.695 99.675 99.680 +0.025 86,558 463,558 +16,512
Jun14 130919 99.625 99.645 99.615 99.625 +0.040 105,729 349,273 +4,090
Total Volume and Open Interest 963,566 3,644,931 +56,262
3-Mth Aus T-Bills(SFE)
Sep13 130911 97.39 97.41 97.38 97.41 +0.02 20,115 53,238 -16,215
Dec13 130919 97.41 97.48 97.40 97.48 +0.06 18,012 176,489 -7,905
Mar14 130919 97.41 97.49 97.38 97.48 +0.06 20,630 199,798 -3,803
Jun14 130919 97.34 97.44 97.29 97.42 +0.07 14,448 141,058 -6,605
Sep14 130919 97.17 97.30 97.13 97.28 +0.10 6,515 95,918 -5,128
Dec14 130919 96.94 97.10 96.90 97.07 +0.11 5,100 77,162 -2,765
Mar15 130919 96.70 96.85 96.65 96.82 +0.11 4,283 49,528 -1,516
Jun15 130919 96.46 96.62 96.41 96.59 +0.13 5,797 28,005 +1,971
Sep15 130919 96.22 96.40 96.17 96.39 +0.16 3,729 16,173 +3,012
Dec15 130919 95.96 96.21 95.96 96.21 +0.19 346 1,761 +35
Total Volume and Open Interest 78,990 787,391 -22,773
10-Year Aus T-Bonds(SFE)
Dec13 130919 95.87 96.08 95.79 96.05 +0.18 37,354 440,824 -8,623
Mar14 130919 96.05 96.05 96.05 96.05 +0.18      
Total Volume and Open Interest 37,354 440,824 -8,623
3-Year Aus T-Bonds(SFE)
Dec13 130919 96.88 97.07 96.81 97.05 +0.16 104,703 514,942 +33
Mar14 130919 97.05 97.05 97.05 97.05 +0.16      
Total Volume and Open Interest 104,703 514,942 +33
Gold(CMX)
Oct13 130919 1364.6 1375.5 1359.0 1369.5 +61.8 7,268 18,862 -1,728
Dec13 130919 1365.0 1375.4 1358.5 1369.3 +61.7 136,997 227,528 +1,420
Feb14 130919 1362.8 1375.8 1359.7 1370.3 +61.7 1,694 36,359 -18
Apr14 130919 1367.3 1375.3 1363.3 1371.2 +61.7 372 20,103 +154
Jun14 130919 1365.0 1376.1 1364.1 1372.2 +61.8 720 18,483 +259
Aug14 130919 1372.9 1374.7 1372.9 1373.3 +61.8 125 7,737 +64
Oct14 130919 1374.5 1374.5 1374.5 1374.5 +61.8 298 2,914 +212
Dec14 130919 1369.4 1375.7 1366.9 1375.7 +61.8 386 15,245 +68
Feb15 130919 1377.1 1377.1 1377.1 1377.1 +61.7 321 1,812 +237
Apr15 130919 1378.7 1378.7 1378.7 1378.7 +61.6 0 30 +0
Jun15 130919 1380.6 1380.6 1380.6 1380.6 +61.5 91 9,129 +16
Total Volume and Open Interest 149,299 384,592 +755
Silver(CMX)
Sep13 130919 2284.0 2327.5 2284.0 2324.2 +172.8 141 253 -124
Dec13 130919 2296.5 2344.5 2285.5 2329.2 +172.8 34,560 76,960 +963
Mar14 130919 2313.5 2340.0 2300.0 2334.2 +173.1 497 10,326 +30
May14 130919 2328.5 2340.5 2322.0 2336.8 +173.1 93 4,334 -2
Jul14 130919 2331.0 2339.2 2331.0 2339.2 +173.1 80 3,194 +6
Sep14 130919 2311.0 2341.7 2308.5 2341.7 +173.2 21 2,014 +1
Dec14 130919 2310.0 2357.5 2310.0 2345.8 +173.2 62 6,189 -16
Total Volume and Open Interest 36,227 112,757 +972
Platinum(NYMEX)
Oct13 130919 1467.8 1483.4 1459.5 1473.0 +47.8 11,494 39,190 -1,980
Jan14 130919 1469.4 1484.7 1463.0 1476.4 +48.0 2,753 21,566 +1,873
Apr14 130919 1476.5 1478.6 1476.5 1478.6 +48.0 14 237 +14
Jul14 130919 1479.2 1479.2 1479.2 1479.2 +48.1 0 7 +0
Total Volume and Open Interest 14,262 61,006 -92
Palladium(NYMEX)
Sep13 130919 736.55 736.55 736.55 736.55 +35.10 27 17 -15
Dec13 130919 720.55 738.95 717.55 738.20 +35.10 2,477 32,987 +287
Mar14 130919 723.50 739.50 723.50 739.50 +35.10 85 1,728 +85
Total Volume and Open Interest 2,590 34,825 +357
Copper(CMX)
Sep13 130919 332.55 335.30 332.55 335.00 +6.65 455 1,494 -274
Dec13 130919 331.55 335.65 331.10 334.70 +6.85 34,690 103,999 -523
Mar14 130919 333.15 336.05 333.15 335.45 +6.85 3,334 26,241 +416
May14 130919 336.00 336.10 335.25 336.10 +6.90 294 3,075 -41
Jul14 130919 336.80 336.80 336.70 336.80 +6.85 84 1,622 +11
Total Volume and Open Interest 39,931 149,173 +18
DJIA Index(CBOT)
Sep13 130919 15680 15711 15644 15644 -18 1,199 13,534 +38
Dec13 130919 15604 15652 15560 15573 -21 852 2,700 +249
Mar14 130919 15503 15524 15503 15503 -21      
Jun14 130919 15434 15455 15434 15434 -21      
Total Volume and Open Interest 2,051 16,234 +287
E-mini DJIA Index(CBOT)
Sep13 130919 15670 15726 15628 15644 -18 35,089 38,962 -11,068
Dec13 130919 15602 15658 15557 15573 -21 98,897 97,184 +25,124
Mar14 130919 15540 15540 15503 15503 -21 1 78 +1
Jun14 130919 15526 15526 15434 15434 -21 0 3 +0
Total Volume and Open Interest 133,987 136,227 +14,057
S & P 500(CME)
Sep13 130919 1729.80 1730.00 1720.80 1724.30 -0.10 38,178 122,534 -19,564
Dec13 130919 1718.50 1726.70 1713.50 1717.40 -0.40 34,653 126,948 +18,721
Mar14 130919 1716.40 1716.50 1707.70 1710.70 -0.50 1 673 -1
Jun14 130919 1711.50 1711.50 1702.10 1704.10 -0.50 0 2 +0
Total Volume and Open Interest 72,832 250,157 -844
S & P 500 E-Mini(Globex)
Sep13 130919 1725.00 1733.25 1720.50 1724.25 -0.25 727,287 1,161,839 -368,291
Dec13 130919 1718.50 1726.75 1713.25 1717.50 -0.25 1,448,771 2,172,500 +397,620
Total Volume and Open Interest 2,176,229 3,337,625 +29,389
NASDAQ 100(CME)
Sep13 130919 3235.00 3245.00 3233.00 3239.30 +10.50 1,457 10,032 +622
Dec13 130919 3228.00 3239.00 3225.00 3232.30 +10.50 746 3,725 +635
Mar14 130919 3225.80 3225.80 3215.30 3225.80 +10.50      
Total Volume and Open Interest 2,203 13,757 +1,257
NASDAQ 100 E-Mini(Globex)
Sep13 130919 3232.00 3245.00 3232.00 3239.30 +10.50 92,803 126,147 -9,677
Dec13 130919 3224.50 3237.80 3224.50 3232.30 +10.50 225,570 337,421 +68,172
Total Volume and Open Interest 318,375 463,690 +58,496
S & P Midcap 400(CME)
Sep13 130919 1257.40 1260.50 1257.40 1257.40 -0.40 167 1,635 +164
Dec13 130919 1254.30 1259.00 1253.00 1254.30 -0.20 4 221 +20
Mar14 130919 1252.30 1252.50 1252.30 1252.30 -0.20      
Total Volume and Open Interest 171 1,856 +184
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130919 14.60 14.95 14.55 14.75 +0.05 55,503 180,280 +13,482
Nov13 130919 15.75 16.05 15.68 15.90 unch 13,168 62,239 +1,991
Dec13 130919 16.31 16.70 16.27 16.55 +0.15 10,277 50,562 +2,463
Total Volume and Open Interest 91,077 361,474 +20,145
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130919 14800 14965 14620 14920 +95 7,847 56,651 +114
Mar14 130919 15000 15000 14905 15000 +95 0 3 +0
Total Volume and Open Interest 7,847 56,654 +114
Nikkei 225(SGX)
Dec13 130919 14440 14710 14365 14685 +250 73,998 200,776 +2,744
Mar14 130919 14600 14675 14600 14675 +250 26 91 +25
Jun14 130919 14590 14590 14590 14590 +250 0 2,066 +0
Total Volume and Open Interest 74,133 238,885 +2,804
CAC 40(EURONEXT)
Sep13 130919 4230.5 4230.5 4187.5 4202.0 +33.0 195,013 355,270 +49,042
Oct13 130919 4225.0 4225.5 4182.0 4196.5 +32.5 103,909 215,832 +113,976
Nov13 130919 4203.0 4205.5 4183.0 4189.0 +32.5 47 1 +1
Total Volume and Open Interest 302,835 594,739 +169,838
Hang Seng Index(HKFE)
Sep13 130919 23568 23620 23500 23559 +359 54,047 106,067 +782
Oct13 130919 23567 23600 23489 23546 +364 4,948 13,277 +1,863
Total Volume and Open Interest 59,221 130,639 +2,633
DAX(EUREX)
Sep13 130919 8746.5 8772.5 8666.5 8685.0 +58.0 124,504 91,281 -39,157
Dec13 130919 8750.0 8779.0 8673.5 8690.5 +57.0 70,978 83,922 +40,389
Mar14 130919 8764.0 8790.0 8690.5 8701.5 +56.5 171 1,129 +67
Total Volume and Open Interest 195,653 176,332 +1,299
FT-SE 100(EURONEXT)
Sep13 130919 6638.50 6658.50 6608.50 6623.00 +72.50 273,590 280,310 -174,564
Dec13 130919 6605.00 6630.50 6579.00 6594.00 +72.50 209,754 458,868 +194,743
Mar14 130919 6556.50 6577.00 6542.00 6543.50 +71.50 60 184 +0
Total Volume and Open Interest 483,404 739,362 +20,179
SPI 200(SFE)
Sep13 130919 5243.0 5313.0 5238.0 5304.0 +60.0 97,146 176,151 -43,310
Dec13 130919 5245.0 5316.0 5242.0 5307.0 +60.0 91,073 246,728 +49,881
Mar14 130919 5252.0 5271.0 5252.0 5271.0 +59.0 31 4,319 +17
Total Volume and Open Interest 188,897 429,763 +6,997
FTSE MIB(ISE)
Sep13 130919 18000.00 18085.00 17960.00 18027.00 +215.00 60,685 28,861 -10,662
Dec13 130919 17900.00 18005.00 17875.00 17940.00 +218.00 45,236 27,266 +18,833
Mar14 130919 17975.00 17975.00 17920.00 17940.00 +218.00 2 9 +1
Total Volume and Open Interest 105,923 56,136 +8,172
KOSPI 200(KFE)
Dec13 130917 265.50 265.75 263.30 264.20 -1.30 137,406 110,440 +1,231
Mar14 130917 264.55 264.70 263.00 263.70 -1.70 77 848 +0
Jun14 130917 265.85 265.85 265.85 265.85 -1.20 3 240 +0
Total Volume and Open Interest 137,486 111,528 +1,231
GSCI(CME)
Oct13 130919 651.00 651.00 642.00 643.00 -3.50 298 9,494 -121
Nov13 130919 648.00 648.00 639.00 640.00 -3.50 0 38 +0
Dec13 130919 638.00 645.50 637.00 638.00 -3.00      
Total Volume and Open Interest 298 9,532 -202
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