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 Wed September 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 130925 1311.50 1328.00 1306.50 1321.75 +9.25 80,316 341,999 -6,652
Jan14 130925 1313.25 1330.00 1309.00 1324.00 +9.25 16,425 95,054 -331
Mar14 130925 1297.75 1310.25 1291.50 1305.50 +7.00 7,708 59,200 +314
May14 130925 1278.25 1287.75 1270.75 1283.50 +4.50 6,383 66,840 +279
Jul14 130925 1272.00 1279.75 1263.50 1274.75 +3.25 4,112 33,157 +282
Aug14 130925 1263.00 1264.25 1249.50 1259.25 +2.00 108 1,301 +29
Sep14 130925 1219.00 1219.00 1213.25 1214.25 unch 22 463 +6
Nov14 130925 1182.75 1186.00 1172.50 1179.00 -2.00 2,113 22,182 +151
Jan15 130925 1187.00 1187.00 1181.00 1183.00 -1.50 1 106 +0
Mar15 130925 1179.00 1180.75 1179.00 1179.00 -1.75 0 13 +0
May15 130925 1175.00 1176.75 1175.00 1175.00 -1.75 0 12 +0
Jul15 130925 1179.00 1180.75 1179.00 1179.00 -1.75 2 37 +0
Aug15 130925 1176.50 1178.25 1176.50 1176.50 -1.75 2 4 +1
Sep15 130925 1165.50 1167.25 1165.50 1165.50 -1.75 0 2 +0
Total Volume and Open Interest 117,209 620,874 -5,916
Soybean Meal(CBOT)
Oct13 130925 414.00 420.70 412.60 418.60 +4.50 12,941 23,929 -2,192
Dec13 130925 412.00 419.40 411.10 417.10 +4.80 29,967 155,076 +683
Jan14 130925 410.90 417.80 410.00 415.90 +4.70 4,595 26,190 +593
Mar14 130925 404.10 409.60 402.30 408.00 +4.10 4,137 26,972 +298
May14 130925 394.00 398.60 392.00 397.40 +3.20 2,676 17,202 -8
Jul14 130925 390.00 394.10 388.00 392.70 +2.40 1,448 10,673 +222
Aug14 130925 387.50 388.40 382.60 384.10 -1.10 487 1,490 +183
Sep14 130925 375.20 375.20 372.00 373.10 -1.00 495 1,814 +245
Oct14 130925 356.60 356.60 353.10 354.40 -0.70 330 874 +38
Dec14 130925 353.10 353.20 349.20 351.10 -0.60 809 3,216 +24
Total Volume and Open Interest 57,896 267,625 +85
Soybean Oil(CBOT)
Oct13 130925 41.85 42.13 41.66 41.82 -0.02 15,543 21,396 -3,575
Dec13 130925 42.09 42.40 41.91 42.09 unch 47,126 167,567 -234
Jan14 130925 42.39 42.65 42.18 42.37 unch 8,372 40,845 +2,258
Mar14 130925 42.69 42.94 42.50 42.67 -0.02 3,322 23,872 +119
May14 130925 42.96 43.18 42.76 42.92 -0.04 1,952 15,325 +576
Jul14 130925 43.20 43.43 43.01 43.16 -0.04 1,691 12,845 +345
Aug14 130925 43.37 43.51 43.07 43.23 -0.04 233 2,189 +24
Sep14 130925 43.34 43.40 43.13 43.25 -0.04 159 2,219 +32
Oct14 130925 42.97 43.11 42.85 42.99 unch 80 1,255 -18
Dec14 130925 43.12 43.28 42.87 43.04 +0.01 574 4,878 +12
Total Volume and Open Interest 79,052 293,898 -461
Canola(WCE)
Nov13 130925 480.1 486.8 479.1 484.9 +4.8 15,269 117,771 +30
Jan14 130925 491.0 496.6 489.6 494.6 +4.8 4,291 48,881 +632
Mar14 130925 497.6 503.7 496.3 502.3 +4.7 1,777 24,109 +201
May14 130925 506.1 509.2 504.8 508.4 +4.3 325 4,141 +179
Jul14 130925 511.9 515.2 510.8 514.4 +4.1 177 1,871 +73
Total Volume and Open Interest 21,878 197,662 +1,135
Corn(CBOT)
Dec13 130925 448.25 456.75 448.25 454.75 +6.00 85,790 721,973 -1,958
Mar14 130925 461.00 469.50 460.75 467.25 +5.75 14,863 189,916 +1,307
May14 130925 469.50 477.50 469.00 475.50 +5.75 4,783 45,917 +525
Jul14 130925 475.50 484.00 475.50 481.75 +5.75 4,462 63,859 +819
Sep14 130925 479.25 486.25 477.25 484.00 +5.00 1,513 13,488 +235
Dec14 130925 486.50 493.75 485.50 491.25 +4.75 3,492 97,060 +801
Mar15 130925 499.00 502.75 496.50 501.00 +4.50 48 2,696 +13
May15 130925 503.50 508.00 502.25 507.00 +4.50 16 275 +4
Jul15 130925 506.50 511.50 505.75 510.25 +4.50 17 909 +9
Sep15 130925 503.25 503.25 499.25 503.25 +4.00 0 161 +0
Total Volume and Open Interest 115,240 1,142,636 +1,879
Wheat(CBOT)
Dec13 130925 657.50 675.00 657.50 670.50 +12.25 41,600 247,680 -1,337
Mar14 130925 668.25 684.75 668.25 680.75 +12.25 6,842 52,442 +1,163
May14 130925 674.00 689.75 673.75 685.50 +11.75 2,735 17,772 +293
Jul14 130925 667.50 680.25 666.50 677.00 +10.50 1,731 29,292 +254
Sep14 130925 673.75 684.50 671.50 682.00 +10.50 253 2,146 +65
Dec14 130925 686.00 694.25 683.25 691.75 +8.50 312 7,929 +103
Total Volume and Open Interest 53,487 358,776 +548
Wheat(KCBT)
Dec13 130925 705.00 722.75 703.75 718.25 +13.25 8,085 96,642 +112
Mar14 130925 707.00 723.50 706.75 719.25 +12.00 2,804 26,019 +593
May14 130925 708.25 723.50 708.00 719.50 +11.50 683 6,969 +96
Jul14 130925 694.50 709.00 694.00 705.00 +11.00 706 16,470 +10
Sep14 130925 709.50 716.50 703.00 713.25 +10.25 61 822 -2
Dec14 130925 720.50 727.00 714.75 724.00 +9.25 36 663 +18
Total Volume and Open Interest 12,378 147,621 +828
Wheat(MGE)
Dec13 130925 704.75 724.50 704.25 718.25 +13.25 4,338 29,051 +670
Mar14 130925 715.00 733.75 715.00 727.25 +12.50 1,167 7,389 -113
May14 130925 730.00 738.75 727.25 732.75 +11.00 430 2,953 +9
Jul14 130925 738.00 741.00 728.75 737.75 +10.25 70 1,577 +42
Sep14 130925 730.00 742.75 729.50 740.00 +10.00 18 2,261 +5
Total Volume and Open Interest 6,026 43,646 +612
Oats(CBOT)
Dec13 130925 309.75 314.25 308.50 313.75 +3.25 665 7,774 -160
Mar14 130925 309.00 312.00 309.00 310.50 +1.00 126 2,236 +69
May14 130925 312.00 312.00 309.00 312.00 +3.00 2 45 +0
Jul14 130925 307.25 307.25 304.25 307.25 +3.00 0 3 +0
Total Volume and Open Interest 793 10,059 -91
Rough Rice(CBOT)
Nov13 130925 15.49 15.61 15.44 15.48 -0.01 135 8,186 +16
Jan14 130925 15.69 15.77 15.66 15.66 -0.01 33 757 +24
Mar14 130925 15.85 15.90 15.85 15.86 -0.03 2 37 +2
May14 130925 16.07 16.07 16.04 16.04 -0.03      
Total Volume and Open Interest 170 8,982 +42
Live Cattle(CME)
Oct13 130925 127.180 127.900 127.180 127.550 +0.220 10,335 45,991 -3,242
Dec13 130925 131.075 131.750 131.075 131.285 +0.050 17,265 143,155 +2,051
Feb14 130925 132.785 133.250 132.785 132.985 +0.085 8,215 59,019 +2,375
Apr14 130925 133.935 134.250 133.785 133.950 -0.050 3,234 36,488 +898
Jun14 130925 127.950 128.350 127.930 128.050 +0.200 1,854 14,525 +621
Aug14 130925 126.830 127.000 126.750 126.850 +0.250 517 2,338 +460
Total Volume and Open Interest 41,477 302,321 +3,177
Feeder Cattle(CME)
Sep13 130925 158.035 158.985 158.035 158.685 +0.735 493 1,997 -254
Oct13 130925 163.575 164.150 162.900 162.935 -0.850 3,049 7,815 -131
Nov13 130925 164.300 165.000 163.850 164.050 -0.700 2,008 9,712 +395
Jan14 130925 163.130 163.750 162.785 163.050 -0.580 918 5,691 +400
Mar14 130925 161.950 162.500 161.785 161.800 -0.685 413 3,042 +276
Apr14 130925 162.185 162.500 161.900 162.200 -0.300 160 902 +91
May14 130925 162.300 162.630 162.100 162.200 -0.285 185 1,495 +108
Total Volume and Open Interest 7,266 30,849 +911
Lean Hogs(CME)
Oct13 130925 92.400 93.750 92.400 93.700 +1.200 10,108 50,501 -3,439
Dec13 130925 87.980 89.000 87.900 88.600 +0.520 14,519 154,077 +1,900
Feb14 130925 89.550 90.350 89.300 89.700 unch 5,002 59,151 -706
Apr14 130925 89.850 90.385 89.600 90.100 -0.035 3,367 36,089 +420
May14 130925 93.000 93.330 92.900 93.250 unch 18 1,991 +5
Jun14 130925 94.385 94.950 94.330 94.700 -0.200 723 19,837 +85
Jul14 130925 92.250 92.900 92.250 92.800 +0.100 273 6,112 +123
Aug14 130925 90.650 90.950 90.250 90.700 -0.050 125 2,692 +51
Total Volume and Open Interest 34,141 330,803 -1,560
Class III Milk(CME)
Sep13 130925 18.14 18.15 18.07 18.13 -0.01 26 3,971 +17
Oct13 130925 18.04 18.19 17.90 17.92 -0.12 236 4,568 +8
Nov13 130925 17.80 17.81 17.56 17.58 -0.17 158 3,704 +26
Dec13 130925 17.20 17.20 16.97 17.00 -0.14 106 3,105 +16
Jan14 130925 16.70 16.71 16.60 16.66 -0.02 51 1,503 +17
Total Volume and Open Interest 804 24,163 +207
Cocoa(ICE)
Dec13 130925 2608 2609 2561 2573 -30 10,691 107,649 +1,003
Mar14 130925 2610 2613 2565 2577 -29 4,686 52,666 +867
May14 130925 2604 2609 2569 2577 -27 2,111 25,103 +752
Jul14 130925 2602 2602 2566 2575 -27 560 8,002 -10
Sep14 130925 2595 2595 2571 2577 -26 12 6,869 -1
Dec14 130925 2592 2605 2573 2580 -22 115 5,079 +103
Mar15 130925 2583 2583 2583 2583 -21 17 2,155 -5
Total Volume and Open Interest 18,197 208,128 +2,709
Coffee "C"(ICE)
Dec13 130925 117.50 119.20 117.05 117.25 -0.60 11,660 101,740 -1,881
Mar14 130925 120.70 122.30 120.20 120.35 -0.60 2,519 29,025 +312
May14 130925 122.45 124.30 122.25 122.40 -0.60 968 11,347 +133
Jul14 130925 124.50 126.25 124.30 124.40 -0.65 286 6,941 +87
Sep14 130925 126.45 128.10 126.25 126.25 -0.70 101 2,901 +24
Dec14 130925 129.05 130.25 128.80 128.80 -0.75 118 3,437 +40
Total Volume and Open Interest 15,666 156,848 -1,274
Orange Juice(ICE)
Nov13 130925 128.50 130.65 125.90 130.45 +2.85 778 11,895 -167
Jan14 130925 129.90 131.90 127.35 131.75 +2.90 98 2,157 +9
Mar14 130925 131.50 134.15 130.20 134.15 +2.95 37 1,602 +14
May14 130925 133.25 136.05 133.00 136.05 +3.10 12 300 +12
Jul14 130925 136.70 136.70 136.70 136.70 +3.20 0 30 +0
Sep14 130925 136.70 136.70 136.70 136.70 +3.20      
Total Volume and Open Interest 925 15,984 -132
Sugar #11(ICE)
Oct13 130925 17.42 17.64 17.29 17.62 +0.20 41,693 91,670 -17,406
Mar14 130925 17.93 18.22 17.83 18.19 +0.26 65,373 470,480 +9,900
May14 130925 17.82 18.08 17.74 18.08 +0.26 6,268 84,527 +887
Jul14 130925 17.75 17.98 17.66 17.96 +0.21 5,138 101,609 -417
Oct14 130925 17.99 18.23 17.94 18.21 +0.20 1,809 50,484 -77
Mar15 130925 18.54 18.75 18.54 18.73 +0.16 445 19,411 -42
May15 130925 18.51 18.69 18.51 18.67 +0.13 67 4,435 +31
Jul15 130925 18.48 18.61 18.48 18.61 +0.10 36 4,457 +17
Total Volume and Open Interest 120,846 837,908 -7,093
London Cocoa(LCE)
Dec13 130925 1704 1707 1670 1675 -25 4,862 73,384 +7
Mar14 130925 1680 1683 1648 1655 -23 5,116 82,192 -577
May14 130925 1672 1672 1640 1646 -21 3,278 24,319 +770
Jul14 130925 1661 1662 1635 1641 -16 1,139 13,971 +2,228
Sep14 130925 1659 1659 1630 1639 -18 302 6,825 +84
Dec14 130925 1658 1658 1625 1634 -23 326 7,198 +389
Mar15 130925 1660 1662 1630 1632 -24 232 3,336 -13
Total Volume and Open Interest 15,255 211,425 +2,888
London Sugar(LCE)
Dec13 130925 487.20 491.40 484.80 490.80 +3.90 2,423 29,028 -42
Mar14 130925 485.50 490.00 484.10 489.40 +3.70 1,569 14,400 +556
May14 130925 488.70 493.00 487.60 492.90 +4.10 916 7,013 +199
Aug14 130925 489.10 493.40 487.80 493.30 +4.30 541 3,933 +18
Oct14 130925 490.00 494.70 489.20 494.60 +4.60 134 2,759 +36
Total Volume and Open Interest 5,583 57,949 +767
Cotton(ICE)
Oct13 130925 83.73 83.73 83.73 83.73 +0.30 39 31 -28
Dec13 130925 84.38 85.31 84.21 84.65 +0.27 4,377 119,298 +111
Mar14 130925 84.44 85.01 83.97 84.42 +0.13 1,197 49,943 +442
May14 130925 84.47 84.90 84.05 84.50 +0.11 192 5,512 +93
Jul14 130925 84.24 84.50 83.95 84.37 +0.14 79 4,653 +51
Oct14 130925 80.27 80.27 80.27 80.27 +0.15      
Total Volume and Open Interest 5,942 182,392 +669
Lumber(CME)
Nov13 130925 355.0 355.5 346.9 348.4 -8.5 456 4,508 +14
Jan14 130925 362.0 362.0 354.5 358.9 -5.6 64 1,000 +20
Mar14 130925 362.0 365.0 358.0 360.1 -4.2 14 222 +5
May14 130925 364.0 368.0 363.0 364.0 -3.2 0 11 +0
Total Volume and Open Interest 534 5,744 +39
Crude Oil(NYM)
Nov13 130925 103.41 103.96 102.20 102.66 -0.47 223,392 354,296 -10,308
Dec13 130925 102.74 103.35 101.57 102.05 -0.43 102,853 278,252 -1,333
Jan14 130925 101.70 102.41 100.74 101.18 -0.33 34,046 89,872 -704
Feb14 130925 100.56 101.25 99.76 100.13 -0.28 15,937 56,019 -994
Mar14 130925 99.76 100.11 98.66 99.04 -0.25 19,565 82,533 -655
Apr14 130925 98.35 99.05 97.67 98.02 -0.24 6,494 42,959 -382
May14 130925 97.28 97.88 96.81 97.13 -0.26 3,808 41,157 -465
Jun14 130925 96.47 97.24 95.88 96.29 -0.28 21,343 122,417 -2,191
Jul14 130925 95.57 95.57 95.38 95.45 -0.29 1,221 41,946 -209
Aug14 130925 94.72 94.72 94.72 94.72 -0.29 1,009 37,702 +245
Sep14 130925 94.69 94.69 94.04 94.08 -0.30 3,290 49,353 +142
Oct14 130925 94.36 94.36 93.40 93.46 -0.32 353 33,805 -138
Nov14 130925 92.89 92.89 92.89 92.89 -0.33 651 28,008 -20
Dec14 130925 92.75 93.25 91.94 92.37 -0.34 23,616 247,728 -1,046
Jan15 130925 91.72 91.72 91.72 91.72 -0.34 223 28,592 +95
Feb15 130925 91.09 91.09 91.09 91.09 -0.35 58 16,095 +4
Total Volume and Open Interest 465,653 1,882,348 -18,073
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 130925 103.425 103.975 102.175 102.650 -0.475 7,534 1,622 +29
Dec13 130925 102.600 103.325 101.625 102.050 -0.425 191 576 +12
Jan14 130925 101.925 102.025 101.050 101.175 -0.325 10 408 +8
Feb14 130925 100.125 100.125 100.125 100.125 -0.275 5 229 +1
Mar14 130925 99.050 99.050 99.050 99.050 -0.250 0 9 +0
Apr14 130925 98.025 98.025 98.025 98.025 -0.225 0 5 +0
May14 130925 97.125 97.125 97.125 97.125 -0.275 0 2 +0
Jun14 130925 96.300 96.300 96.300 96.300 -0.275 0 34 +0
Total Volume and Open Interest 7,740 3,005 +50
Heating Oil(NYM)
Oct13 130925 296.00 300.04 295.71 297.31 +1.21 34,397 40,334 -10,057
Nov13 130925 296.00 299.98 295.54 297.13 +1.09 54,836 70,321 +4,033
Dec13 130925 295.31 299.39 295.18 296.58 +1.00 25,899 45,717 +286
Jan14 130925 295.01 298.97 295.01 296.20 +0.84 11,266 29,472 -45
Feb14 130925 296.26 298.38 294.79 295.73 +0.68 9,393 24,101 -409
Mar14 130925 294.36 297.05 293.96 294.55 +0.47 5,453 12,837 -199
Apr14 130925 293.30 294.93 292.95 293.11 +0.29 2,752 12,814 -18
May14 130925 293.77 293.77 291.30 291.44 +0.13 1,029 4,000 -24
Jun14 130925 291.28 291.32 289.01 289.83 +0.05 3,254 16,371 -380
Jul14 130925 290.75 290.75 288.75 288.78 +0.01 325 2,361 +21
Aug14 130925 287.95 288.03 287.70 288.03 +0.01 99 1,528 +47
Sep14 130925 287.04 287.65 286.98 287.49 +0.01 100 1,143 -6
Oct14 130925 287.04 287.50 286.80 287.24 -0.01 96 940 +17
Nov14 130925 286.85 286.85 286.83 286.83 -0.01 40 829 -2
Total Volume and Open Interest 150,699 278,673 -6,612
Gasoline(NYMEX)
Oct13 130925 265.31 270.25 265.31 267.29 +1.37 37,611 36,458 -9,650
Nov13 130925 264.06 268.59 263.97 265.69 +1.00 57,027 100,116 +2,250
Dec13 130925 262.50 266.33 262.27 263.61 +0.65 26,250 45,902 -2,812
Jan14 130925 262.81 265.36 262.05 262.81 +0.48 12,414 21,366 -500
Feb14 130925 264.54 265.51 261.97 263.11 +0.38 5,713 12,652 +10
Mar14 130925 266.11 266.11 263.65 264.06 +0.33 4,541 13,434 -97
Apr14 130925 280.62 280.62 278.91 279.09 +0.11 1,346 7,632 +87
May14 130925 279.18 279.18 277.02 277.60 -0.13 758 3,892 +127
Jun14 130925 276.24 276.52 274.18 274.18 -0.46 1,156 3,260 -261
Jul14 130925 270.49 270.49 270.49 270.49 -0.91 120 1,907 +20
Total Volume and Open Interest 148,120 251,333 -10,727
e-miNY RBOB Gasoline(NYM)
Oct13 130925 265.90 267.30 265.90 267.30 +1.40 0 1 +0
Nov13 130925 265.70 265.70 265.69 265.70 +1.00      
Dec13 130925 263.60 263.61 263.60 263.60 +0.60      
Jan14 130925 262.80 262.81 262.80 262.80 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct13 130925 3.509 3.546 3.490 3.493 +0.001 72,269 28,068 -16,707
Nov13 130925 3.576 3.601 3.543 3.546 -0.013 68,550 294,834 +102
Dec13 130925 3.749 3.769 3.716 3.719 -0.015 19,144 103,007 +1,337
Jan14 130925 3.840 3.866 3.813 3.817 -0.014 22,915 186,022 -367
Feb14 130925 3.840 3.867 3.816 3.820 -0.014 7,424 44,479 -669
Mar14 130925 3.837 3.840 3.788 3.793 -0.013 10,952 111,021 +176
Apr14 130925 3.775 3.786 3.739 3.744 -0.011 12,927 131,813 -1,319
May14 130925 3.805 3.805 3.766 3.766 -0.009 2,076 38,042 -482
Jun14 130925 3.811 3.827 3.790 3.796 -0.008 1,555 26,249 -328
Jul14 130925 3.855 3.859 3.826 3.826 -0.009 582 23,461 -14
Aug14 130925 3.854 3.884 3.837 3.840 -0.009 336 19,483 +128
Sep14 130925 3.851 3.867 3.836 3.836 -0.010 685 23,111 +201
Oct14 130925 3.872 3.892 3.850 3.857 -0.012 1,944 82,052 +943
Nov14 130925 3.948 3.965 3.933 3.933 -0.013 536 25,003 +80
Dec14 130925 4.110 4.133 4.091 4.091 -0.013 624 45,041 +380
Jan15 130925 4.199 4.220 4.177 4.177 -0.013 633 45,067 +153
Total Volume and Open Interest 223,284 1,294,436 -16,369
Brent Crude Oil(ICE)
Nov13 130925 108.73 110.09 107.89 108.32 -0.32 169,103 250,303 -11,172
Dec13 130925 107.89 108.98 106.96 107.41 -0.36 133,385 274,695 +734
Jan14 130925 107.07 107.97 106.05 106.51 -0.42 43,233 117,467 -681
Feb14 130925 106.31 107.10 105.27 105.70 -0.46 18,116 58,477 -33
Mar14 130925 105.60 106.32 104.54 104.96 -0.48 18,075 63,259 -1,312
Apr14 130925 104.92 105.57 103.84 104.26 -0.49 7,792 54,431 +226
May14 130925 104.25 104.87 103.21 103.60 -0.51 5,514 28,431 -58
Jun14 130925 103.66 104.26 102.56 103.00 -0.53 30,108 115,011 -1,454
Jul14 130925 103.21 103.43 102.12 102.52 -0.54 2,417 23,356 -20
Aug14 130925 102.02 102.02 102.02 102.02 -0.54 1,608 31,139 +336
Sep14 130925 101.45 101.45 101.45 101.45 -0.55 3,878 32,510 -222
Oct14 130925 100.94 100.94 100.94 100.94 -0.55 1,673 25,327 +104
Nov14 130925 100.50 100.50 100.50 100.50 -0.53 1,000 17,278 +124
Dec14 130925 100.64 101.10 99.64 100.03 -0.52 26,812 142,265 -15
Total Volume and Open Interest 471,597 1,475,848 -12,458
Gas Oil(ICE)
Oct13 130925 910.00 923.00 909.75 919.00 +13.00 47,451 142,179 -8,399
Nov13 130925 908.75 923.00 908.75 918.75 +12.75 63,142 116,280 -793
Dec13 130925 908.25 920.25 907.00 916.25 +12.25 47,421 101,336 -175
Jan14 130925 906.25 917.25 904.75 914.00 +11.75 13,768 41,138 -1,362
Feb14 130925 902.75 913.25 900.75 910.00 +11.25 10,036 29,579 +520
Mar14 130925 899.75 908.00 895.75 905.25 +10.75 10,578 33,714 +889
Apr14 130925 895.50 902.75 891.75 900.50 +10.00 5,642 18,658 -7
May14 130925 890.50 898.25 886.25 895.75 +9.00 3,020 12,725 +361
Jun14 130925 887.25 894.50 881.75 891.75 +8.25 11,819 41,075 -1,082
Jul14 130925 886.75 890.75 879.50 889.50 +7.75 1,594 11,847 +44
Total Volume and Open Interest 220,643 614,067 -9,856
Ethanol(CBOT)
Sep13 130905 2.570 2.605 2.543 2.570 +0.087 52 120 -20
Oct13 130925 1.835 1.899 1.835 1.898 +0.070 178 777 -78
Nov13 130925 1.665 1.689 1.650 1.679 +0.036 113 1,555 +34
Dec13 130925 1.599 1.636 1.599 1.631 +0.029 73 2,076 -7
Jan14 130925 1.586 1.610 1.586 1.606 +0.028 6 931 -4
Feb14 130925 1.625 1.625 1.620 1.620 +0.019 2 319 +1
Mar14 130925 1.640 1.640 1.634 1.634 +0.015 2 288 -1
Apr14 130925 1.655 1.655 1.655 1.655 +0.015 3 199 +3
Total Volume and Open Interest 377 6,258 -52
WTI Crude Oil(ICE)
Nov13 130925 103.37 103.96 102.20 102.66 -0.47 40,883 63,266 -3,403
Dec13 130925 102.63 103.32 101.60 102.05 -0.43 32,125 133,631 +2,714
Jan14 130925 101.91 102.37 100.78 101.18 -0.33 12,062 33,563 +912
Feb14 130925 100.58 101.21 99.81 100.13 -0.28 4,532 15,754 +413
Mar14 130925 99.45 100.04 98.89 99.04 -0.25 4,133 33,149 -165
Apr14 130925 98.36 98.73 97.87 98.02 -0.24 1,654 13,240 -342
May14 130925 97.45 97.52 96.80 97.13 -0.26 895 6,254 -61
Jun14 130925 96.75 97.19 95.94 96.29 -0.28 6,220 47,566 -1,008
Jul14 130925 95.45 95.45 95.45 95.45 -0.29 94 6,020 +2
Aug14 130925 94.72 94.72 94.72 94.72 -0.29 30 5,114 -11
Sep14 130925 94.08 94.08 94.08 94.08 -0.30 114 14,059 -44
Oct14 130925 93.46 93.46 93.46 93.46 -0.32 7 5,902 +6
Nov14 130925 92.89 92.89 92.89 92.89 -0.33 39 10,641 +36
Dec14 130925 92.70 93.13 92.00 92.37 -0.34 5,864 98,349 -156
Jan15 130925 91.72 91.72 91.72 91.72 -0.34 43 7,431 +19
Feb15 130925 91.09 91.09 91.09 91.09 -0.35 14 1,781 +0
Total Volume and Open Interest 109,840 592,583 -1,020
US Dollar Index(ICE)
Dec13 130925 80.690 80.740 80.395 80.442 -0.248 14,778 52,335 -1,064
Mar14 130925 80.920 80.920 80.615 80.662 -0.257 5 567 +5
Jun14 130925 80.872 80.872 80.872 80.872 -0.268 0 1 +0
Total Volume and Open Interest 14,783 52,903 -1,059
Australian Dollar(CME)
Dec13 130925 93.37 93.44 92.89 93.13 -0.30 59,943 126,870 -2,185
Mar14 130925 92.40 92.89 92.40 92.60 -0.29 11 397 +0
Jun14 130925 92.07 92.36 92.07 92.07 -0.29      
Total Volume and Open Interest 59,955 127,271 -2,184
British Pound(CME)
Dec13 130925 159.94 160.79 159.71 160.67 +0.70 72,309 158,855 +2,233
Mar14 130925 160.03 160.70 159.87 160.57 +0.70 5 693 +2
Jun14 130925 160.47 160.47 159.77 160.47 +0.70 35 275 +35
Total Volume and Open Interest 72,350 159,892 +2,271
Canadian Dollar(CME)
Dec13 130925 96.86 97.03 96.71 96.78 -0.12 45,300 115,658 +8,556
Mar14 130925 96.60 96.74 96.50 96.56 -0.12 29 1,637 +7
Jun14 130925 96.35 96.47 96.35 96.35 -0.12 8 452 -5
Sep14 130925 96.13 96.25 96.13 96.13 -0.12 0 458 +0
Total Volume and Open Interest 45,346 118,269 +8,567
Japanese Yen(CME)
Dec13 130925 101.30 101.69 101.24 101.61 +0.37 74,575 172,899 -910
Mar14 130925 101.41 101.71 101.31 101.68 +0.37 23 883 +8
Jun14 130925 101.77 101.77 101.40 101.77 +0.37 0 47 +0
Total Volume and Open Interest 74,598 173,837 -902
Swiss Franc(CME)
Dec13 130925 109.60 110.24 109.51 110.04 +0.37 25,862 38,071 +673
Mar14 130925 110.32 110.32 109.77 110.13 +0.36 2 26 +2
Jun14 130925 110.25 110.25 109.88 110.25 +0.37 0 1 +0
Total Volume and Open Interest 25,864 38,101 +675
EuroFX(CME)
Dec13 130925 134.74 135.40 134.64 135.25 +0.46 151,457 253,309 +3,949
Mar14 130925 134.75 135.39 134.74 135.27 +0.46 195 388 +22
Jun14 130925 134.92 135.30 134.85 135.30 +0.45 1 38 +0
Total Volume and Open Interest 151,653 253,753 +3,971
Mexican Peso(CME)
Oct13 130925 768.25 774.50 768.25 768.25 -6.25      
Nov13 130925 766.50 772.75 766.50 766.50 -6.25 0 20 +0
Total Volume and Open Interest 39,707 129,186 +4,589
Brazilian Real(CME)
Oct13 130925 452.50 452.85 447.35 448.40 -6.00 42 995 -32
Nov13 130925 449.85 449.85 444.25 445.15 -6.05 0 9,579 -39
Dec13 130925 446.45 446.75 441.50 442.50 -5.85 13 2,564 -9
Jan14 130925 439.55 445.35 439.55 439.55 -5.80      
Total Volume and Open Interest 55 19,733 -80
30-Year T-Bonds(CBOT)
Dec13 130925 132~310 133~230 132~280 133~190 +0~200 205,690 618,210 +652
Mar14 130925 131~140 132~040 131~140 132~040 +0~130 0 67 +0
Jun14 130925 132~040 132~040 131~230 132~040 +0~130      
Total Volume and Open Interest 205,690 618,277 +652
10-Year T-Notes(CBOT)
Dec13 130925 125~275 126~100 125~255 126~090 +0~110 643,931 1,934,852 +7,930
Mar14 130925 124~310 124~310 124~300 124~310 +0~010 0 22 +0
Jun14 130925 124~310 124~310 124~300 124~310 +0~010      
Total Volume and Open Interest 643,931 1,934,874 +7,930
5-Year T-Notes(CBOT)
Sep13 130925 121~124 121~204 121~124 121~204 +0~054 3,162 25,525 -600
Dec13 130925 120~200 120~286 120~194 120~282 +0~060 360,289 1,651,540 -1,813
Mar14 130925 120~002 120~002 119~262 120~002 +0~060      
Total Volume and Open Interest 363,451 1,677,065 -2,413
2 Year T-Notes(CBOT)
Sep13 130925 110~054 110~062 110~054 110~060 +0~004 4,621 27,460 -2,833
Dec13 130925 110~014 110~030 110~012 110~024 +0~010 145,475 833,896 +4,230
Mar14 130925 109~294 109~294 109~284 109~294 +0~010      
Total Volume and Open Interest 150,096 861,356 +1,397
Eurodollars(CME)
Dec13 130925 99.720 99.730 99.715 99.725 unch 65,262 867,813 +9,135
Mar14 130925 99.675 99.680 99.670 99.680 unch 84,803 813,861 +3,083
Jun14 130925 99.630 99.635 99.620 99.630 unch 100,721 736,971 -2,405
Sep14 130925 99.555 99.570 99.550 99.565 +0.005 98,915 699,522 +5,873
Dec14 130925 99.455 99.475 99.445 99.470 +0.010 185,168 801,512 -1,417
Mar15 130925 99.320 99.355 99.310 99.350 +0.025 164,132 554,490 +14,245
Jun15 130925 99.155 99.205 99.145 99.195 +0.030 170,374 805,831 +18,909
Sep15 130925 98.950 99.005 98.935 99.000 +0.040 164,575 518,127 +10,577
Dec15 130925 98.705 98.765 98.690 98.760 +0.045 116,525 696,393 +1,823
Mar16 130925 98.435 98.505 98.425 98.495 +0.050 77,230 454,328 -2,399
Jun16 130925 98.170 98.240 98.160 98.235 +0.055 74,351 299,637 -3,616
Sep16 130925 97.905 97.975 97.890 97.975 +0.060 58,867 280,912 +2,874
Dec16 130925 97.645 97.720 97.625 97.715 +0.060 46,021 315,888 -6,708
Mar17 130925 97.415 97.490 97.395 97.485 +0.060 24,745 239,337 -456
Jun17 130925 97.180 97.255 97.160 97.250 +0.060 19,633 162,884 +5,989
Sep17 130925 96.960 97.045 96.940 97.040 +0.065 18,844 127,923 +493
Dec17 130925 96.735 96.835 96.725 96.830 +0.075 13,398 131,177 -610
Mar18 130925 96.555 96.650 96.540 96.645 +0.075 10,343 97,406 +1,374
Total Volume and Open Interest 1,511,809 8,862,151 +57,825
Ultra T-Bond(CBOT)
Sep13 130919 141~16 141~25 141~01 141~01 -0~24 3,373 5,414 -3,117
Dec13 130925 142~14 143~03 141~31 142~30 +0~19 49,383 393,894 +6,906
Mar14 130925 142~19 142~19 142~00 142~19 +0~19      
Total Volume and Open Interest 49,383 393,894 +6,906
30 Day Federal Funds(CBOT)
Sep13 130925 99.918 99.920 99.918 99.918 unch 57 38,632 +0
Oct13 130925 99.910 99.910 99.905 99.910 unch 573 29,050 -154
Nov13 130925 99.900 99.905 99.900 99.900 unch 3,622 23,298 +250
Dec13 130925 99.895 99.900 99.895 99.900 unch 99 26,703 +26
Jan14 130925 99.890 99.895 99.890 99.895 unch 541 22,758 -351
Feb14 130925 99.885 99.890 99.885 99.885 unch 776 18,604 -496
Total Volume and Open Interest 13,237 308,337 +1,143
3-Mth Euro-Yen(CME)
Dec13 130925 99.775 99.775 99.775 99.775 unch      
Mar14 130925 99.760 99.760 99.760 99.760 unch      
Jun14 130925 99.760 99.760 99.760 99.760 unch      
Sep14 130925 99.765 99.765 99.765 99.765 unch      
Dec14 130925 99.760 99.760 99.760 99.760 unch      
Mar15 130925 99.640 99.640 99.640 99.640 unch      
Jun15 130925 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 130925 99.360 99.360 99.360 99.360 unch      
Dec15 130925 99.220 99.220 99.220 99.220 unch      
Mar16 130925 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 130925 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130925 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 130925 99.76 99.76 99.76 99.76 unch 0 823 +0
Sep14 130925 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130925 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130925 99.64 99.64 99.64 99.64 unch      
Jun15 130925 99.50 99.50 99.50 99.50 unch 0 1 +0
Sep15 130925 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 1,389 +0
Japanese Gov't Bonds(SGX)
Dec13 130925 144.16 144.39 144.08 144.18 +0.05 362 15,860 -265
Mar14 130925 143.30 143.30 143.30 143.30 +0.05      
Jun14 130925 142.73 142.73 142.73 142.73 +0.05      
Total Volume and Open Interest 362 15,860 -265
Euro-Bund(EUREX)
Dec13 130925 139.65 139.99 139.55 139.94 +0.40 525,571 900,896 -5,520
Mar14 130925 139.37 139.73 139.37 139.73 +0.42 0 48 +0
Jun14 130925 139.73 139.73 139.73 139.73 +0.42      
Total Volume and Open Interest 525,571 900,944 -5,520
Euro-Bobl(EUREX)
Dec13 130925 124.13 124.22 124.02 124.16 +0.07 324,143 862,977 +873
Mar14 130925 124.53 124.53 124.53 124.53 +0.08 4 11,004 +3
Jun14 130925 124.53 124.53 124.53 124.53 +0.08      
Total Volume and Open Interest 324,147 873,981 +876
3-Mth Euribor(EUREX)
Sep13 130916 99.777 99.777 99.777 99.777 -0.003 0 8,824 +0
Dec13 130925 99.725 99.730 99.725 99.730 -0.005 60 7,077 +0
Mar14 130925 99.670 99.670 99.665 99.670 -0.015 61 1,751 -37
Total Volume and Open Interest 777 29,982 -221
Long Gilt(LIFFE)
Sep13 130925 110~12 110~28 110~12 110~25 +0~15 260 12,151 -515
Dec13 130925 109~18 109~31 109~14 109~28 +0~15 231,060 336,625 +7,679
Total Volume and Open Interest 231,320 348,776 +7,164
3-Mth Short Sterling(LIFFE)
Dec13 130925 99.46 99.46 99.45 99.45 -0.01 40,965 318,678 -3,989
Mar14 130925 99.42 99.43 99.41 99.42 0.00 40,046 355,419 -2,044
Jun14 130925 99.36 99.37 99.34 99.36 +0.00 75,621 332,280 -6,651
Sep14 130925 99.27 99.29 99.25 99.28 +0.01 75,820 281,379 -1,876
Dec14 130925 99.16 99.20 99.14 99.18 +0.01 93,120 333,071 -2,341
Mar15 130925 99.06 99.08 99.02 99.07 +0.03 92,254 226,408 +568
Total Volume and Open Interest 708,213 2,724,553 -13,213
3-Mth Euribor(LIFFE)
Dec13 130925 99.735 99.740 99.720 99.730 -0.005 61,605 620,482 +5,042
Mar14 130925 99.680 99.690 99.645 99.670 -0.015 72,187 468,068 +999
Jun14 130925 99.635 99.645 99.605 99.615 -0.025 75,689 357,328 +5,605
Total Volume and Open Interest 895,240 3,678,762 +54,674
3-Mth Aus T-Bills(SFE)
Dec13 130925 97.47 97.48 97.46 97.48 +0.01 22,015 177,338 -427
Mar14 130925 97.48 97.50 97.47 97.50 +0.02 28,147 194,063 +2,005
Jun14 130925 97.42 97.45 97.41 97.45 +0.03 15,878 137,876 +3,847
Sep14 130925 97.27 97.31 97.26 97.31 +0.03 8,114 87,619 -480
Dec14 130925 97.07 97.11 97.07 97.11 +0.03 4,001 76,587 -869
Mar15 130925 96.86 96.90 96.86 96.89 +0.03 661 50,311 -793
Jun15 130925 96.64 96.69 96.64 96.69 +0.05 513 30,992 -1,192
Sep15 130925 96.46 96.50 96.46 96.50 +0.05 430 17,010 -2,032
Dec15 130925 96.28 96.32 96.28 96.32 +0.04 311 2,719 +44
Mar16 130925 96.14 96.15 96.14 96.15 +0.04 5 966 -7
Total Volume and Open Interest 80,076 775,950 +96
10-Year Aus T-Bonds(SFE)
Dec13 130925 96.04 96.10 96.03 96.07 +0.03 60,153 443,449 +11,400
Mar14 130925 96.07 96.07 96.07 96.07 +0.03      
Total Volume and Open Interest 60,153 443,449 +11,400
3-Year Aus T-Bonds(SFE)
Dec13 130925 97.04 97.10 97.03 97.09 +0.04 120,006 495,938 -3,296
Mar14 130925 97.09 97.09 97.09 97.09 +0.04      
Total Volume and Open Interest 120,006 495,938 -3,296
Gold(CMX)
Oct13 130925 1322.8 1337.8 1316.6 1335.9 +19.9 9,325 18,583 +1,090
Dec13 130925 1323.5 1338.3 1316.6 1336.2 +19.9 139,642 218,698 -786
Feb14 130925 1327.0 1338.9 1317.7 1337.0 +19.9 1,702 38,155 +318
Apr14 130925 1329.8 1339.4 1320.1 1337.9 +19.9 219 20,028 +6
Jun14 130925 1328.6 1340.0 1326.9 1338.8 +19.9 288 18,850 +13
Aug14 130925 1339.9 1339.9 1339.9 1339.9 +19.9 53 7,832 +29
Oct14 130925 1340.0 1341.0 1340.0 1341.0 +20.0 175 3,014 +35
Dec14 130925 1342.7 1342.7 1342.2 1342.2 +20.0 321 15,573 +129
Feb15 130925 1343.6 1343.6 1343.6 1343.6 +20.1 0 1,812 +0
Apr15 130925 1345.0 1345.0 1345.0 1345.0 +20.1 0 30 +0
Jun15 130925 1346.6 1346.6 1346.6 1346.6 +20.2 116 9,394 +47
Total Volume and Open Interest 152,954 378,751 +1,227
Silver(CMX)
Sep13 130925 2159.0 2187.5 2154.5 2183.8 +29.9 144 156 +18
Dec13 130925 2173.0 2196.0 2149.0 2188.6 +30.0 45,370 76,074 -300
Mar14 130925 2185.0 2199.5 2157.5 2193.5 +30.1 457 10,284 +31
May14 130925 2181.0 2199.0 2162.0 2195.9 +30.1 585 4,235 -252
Jul14 130925 2195.0 2198.3 2195.0 2198.3 +30.1 31 3,315 +25
Sep14 130925 2200.7 2200.7 2200.7 2200.7 +30.1 3 2,169 +1
Dec14 130925 2186.5 2208.0 2186.5 2204.7 +30.2 68 6,290 +6
Total Volume and Open Interest 47,538 111,998 -520
Platinum(NYMEX)
Oct13 130925 1427.4 1436.1 1422.5 1428.8 +10.0 15,150 24,184 -7,087
Jan14 130925 1430.7 1439.0 1426.0 1432.3 +10.2 8,100 35,431 +5,568
Apr14 130925 1438.4 1438.6 1429.1 1434.8 +10.4 34 285 +30
Jul14 130925 1436.3 1436.3 1436.3 1436.3 +10.4 1 7 +0
Total Volume and Open Interest 23,285 60,011 -1,490
Palladium(NYMEX)
Sep13 130925 721.00 724.20 718.90 724.20 +5.85 29 19 +16
Dec13 130925 721.00 726.30 717.40 725.70 +5.70 3,464 33,218 -102
Mar14 130925 721.35 727.05 721.30 727.05 +5.70 33 2,014 +23
Total Volume and Open Interest 3,548 35,367 -63
Copper(CMX)
Sep13 130925 327.30 328.20 327.30 328.05 +1.50 404 776 -224
Dec13 130925 326.35 327.80 325.30 327.20 +1.55 45,246 103,064 -1,788
Mar14 130925 327.20 328.60 326.45 328.30 +1.60 2,493 26,958 +287
May14 130925 328.70 329.35 328.35 329.15 +1.65 347 3,079 +70
Jul14 130925 330.10 330.20 329.50 330.00 +1.75 35 1,610 +9
Total Volume and Open Interest 49,278 148,234 -1,524
DJIA Index(CBOT)
Dec13 130925 15289 15305 15195 15210 -76 1,341 7,043 +1,238
Mar14 130925 15140 15216 15140 15140 -76      
Jun14 130925 15071 15147 15071 15071 -76      
Sep14 130925 15002 15078 15002 15002 -76      
Total Volume and Open Interest 1,341 7,043 +1,238
E-mini DJIA Index(CBOT)
Sep13 130920 15650 15661 15622 15639 -5 32,739 37,660 -1,302
Dec13 130925 15282 15306 15183 15210 -76 141,507 134,649 +14,137
Mar14 130925 15140 15140 15140 15140 -76 10 90 +10
Jun14 130925 15071 15071 15071 15071 -76 0 7 +0
Total Volume and Open Interest 141,518 134,747 +14,148
S & P 500(CME)
Dec13 130925 1692.40 1695.00 1685.00 1685.80 -6.70 5,644 149,214 -298
Mar14 130925 1679.00 1687.70 1677.70 1679.00 -6.70 0 994 -2
Jun14 130925 1672.40 1681.10 1671.10 1672.40 -6.70 0 3 -4
Sep14 130925 1666.40 1675.10 1665.10 1666.40 -6.70      
Total Volume and Open Interest 5,644 150,211 -304
S & P 500 E-Mini(Globex)
Dec13 130925 1692.25 1695.00 1684.50 1685.75 -6.75 1,671,968 2,598,645 +31,734
Mar14 130925 1685.25 1688.00 1677.75 1679.00 -6.75 2,572 5,103 +165
Total Volume and Open Interest 1,674,906 2,604,336 +31,999
NASDAQ 100(CME)
Dec13 130925 3210.00 3220.50 3195.00 3200.00 -13.30 840 4,395 +542
Mar14 130925 3193.00 3211.00 3193.00 3193.00 -13.30      
Jun14 130925 3186.80 3200.00 3186.80 3186.80 -13.20      
Total Volume and Open Interest 840 4,395 +542
NASDAQ 100 E-Mini(Globex)
Dec13 130925 3215.30 3220.50 3195.80 3200.00 -13.30 237,538 386,583 +8,431
Mar14 130925 3197.00 3212.00 3188.80 3193.00 -13.30 471 66 +25
Total Volume and Open Interest 238,009 386,724 +8,456
S & P Midcap 400(CME)
Dec13 130925 1241.50 1245.50 1238.60 1238.60 -0.50 1 191 +1
Mar14 130925 1236.60 1237.10 1236.60 1236.60 -0.50      
Jun14 130925 1234.60 1235.10 1234.60 1234.60 -0.50      
Total Volume and Open Interest 1 191 +1
Volatility Index(CBOE)
Sep13 130917 14.65 14.90 14.50 14.60 -0.10 59,952 87,930 -12,116
Oct13 130925 15.10 15.32 14.90 15.05 unch 50,145 165,570 -6,135
Nov13 130925 16.30 16.43 16.08 16.20 -0.05 35,135 76,548 +778
Dec13 130925 16.95 17.05 16.70 16.85 unch 17,238 50,745 -552
Total Volume and Open Interest 124,961 367,118 -2,994
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 130925 14755 14785 14585 14645 -120 6,193 59,449 -293
Mar14 130925 14805 14845 14685 14725 -120 0 5 +0
Total Volume and Open Interest 6,193 59,454 -293
Nikkei 225(SGX)
Dec13 130925 14715 14775 14550 14550 -125 20,706 218,077 -1,184
Mar14 130925 14660 14660 14535 14535 -130 0 117 +0
Jun14 130925 14455 14455 14455 14455 -130 0 2,066 +0
Total Volume and Open Interest 20,706 258,125 -1,184
CAC 40(EURONEXT)
Oct13 130925 4190.0 4205.0 4172.5 4195.0 -2.5 82,224 323,219 +7,281
Nov13 130925 4185.0 4188.5 4168.0 4188.0 -2.0 46 183 +118
Dec13 130925 4171.5 4186.0 4160.0 4176.5 -2.5 488 27,732 -554
Total Volume and Open Interest 82,758 351,140 +6,845
Hang Seng Index(HKFE)
Sep13 130925 23228 23286 23155 23166 -27 49,148 106,959 -2,738
Oct13 130925 23200 23282 23151 23159 -26 11,332 30,412 +8,708
Total Volume and Open Interest 61,272 149,619 +6,395
DAX(EUREX)
Sep13 130920 8695.0 8712.5 8671.5 8712.5 +27.5 141,572 58,213 -33,068
Dec13 130925 8670.0 8684.0 8615.5 8667.0 -0.5 89,072 142,439 +465
Mar14 130925 8672.5 8686.0 8637.5 8677.5 unch 220 1,559 -85
Total Volume and Open Interest 89,292 143,998 +380
FT-SE 100(EURONEXT)
Dec13 130925 6530.00 6562.50 6496.50 6527.00 -15.50 73,120 602,157 -1,723
Mar14 130925 6481.00 6481.00 6455.00 6478.00 -15.50 40 3,991 +40
Jun14 130925 6421.00 6421.00 6421.00 6421.00 -14.50      
Total Volume and Open Interest 73,160 606,148 -1,683
SPI 200(SFE)
Dec13 130925 5240.0 5288.0 5227.0 5276.0 +34.0 16,388 241,951 -998
Mar14 130925 5214.0 5242.0 5214.0 5242.0 +34.0 49 4,355 +29
Jun14 130925 5243.0 5243.0 5243.0 5243.0 +34.0 14 1,455 +14
Total Volume and Open Interest 16,476 248,942 -945
FTSE MIB(ISE)
Dec13 130925 17950.00 18130.00 17950.00 18077.00 +43.00 13,660 48,665 +365
Mar14 130925 18080.00 18080.00 18000.00 18077.00 +43.00 1 63 +1
Jun14 130925 17771.00 17771.00 17771.00 17771.00 +43.00      
Total Volume and Open Interest 13,661 48,728 +366
KOSPI 200(KFE)
Dec13 130925 264.85 265.40 262.35 263.05 -1.65 168,098 111,283 -804
Mar14 130925 264.70 264.75 261.95 262.85 -1.40 82 920 +13
Jun14 130925 264.85 264.85 264.85 264.85 +0.55 1 242 -1
Total Volume and Open Interest 168,181 112,446 -792
GSCI(CME)
Oct13 130925 635.00 637.25 633.00 633.85 +1.35 169 9,212 -37
Nov13 130925 632.50 635.25 630.50 632.50 +1.75 0 38 +0
Dec13 130925 631.50 634.00 629.25 631.50 +2.00 1 1 +1
Total Volume and Open Interest 170 9,251 -36
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