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 October 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131003 1273.00 1289.75 1271.00 1288.25 +14.50 123,503 321,623 -6,074
Jan14 131003 1274.75 1290.00 1272.50 1289.00 +13.25 39,646 104,971 -89
Mar14 131003 1257.00 1271.75 1254.25 1270.75 +13.25 11,198 59,563 -269
May14 131003 1238.00 1252.50 1235.00 1250.50 +11.50 12,435 66,794 -373
Jul14 131003 1232.00 1246.00 1230.25 1245.00 +11.00 11,778 33,771 -687
Aug14 131003 1226.75 1234.25 1223.75 1234.25 +10.50 183 1,702 +87
Sep14 131003 1190.00 1197.75 1186.75 1197.00 +10.25 28 539 +7
Nov14 131003 1157.00 1172.50 1156.25 1170.00 +11.00 8,476 27,147 +1,728
Jan15 131003 1174.25 1174.25 1163.25 1174.25 +11.00 13 126 +8
Mar15 131003 1173.75 1173.75 1164.00 1173.75 +9.75 7 15 +0
May15 131003 1175.75 1175.75 1165.75 1175.75 +10.00 7 13 +1
Jul15 131003 1177.50 1178.25 1167.50 1178.25 +10.75 7 46 +2
Aug15 131003 1175.75 1175.75 1165.00 1175.75 +10.75 0 4 +0
Sep15 131003 1155.50 1163.00 1152.75 1163.00 +10.25 0 2 +0
Total Volume and Open Interest 207,323 616,871 -5,639
Soybean Meal(CBOT)
Oct13 131003 418.20 428.60 417.50 427.80 +10.20 3,952 5,996 -1,255
Dec13 131003 411.80 419.80 410.80 415.30 +3.60 53,058 154,094 -1,739
Jan14 131003 408.20 413.60 407.00 409.80 +1.50 9,639 32,779 +1,844
Mar14 131003 398.50 403.20 396.80 400.80 +2.40 5,116 27,350 +414
May14 131003 388.50 392.40 388.50 390.10 +1.00 2,185 17,838 +121
Jul14 131003 385.70 389.80 384.70 386.70 +0.30 2,157 11,487 +222
Aug14 131003 381.80 385.00 381.20 382.50 unch 464 2,079 +106
Sep14 131003 375.80 375.90 372.50 372.60 +0.10 310 2,194 +61
Oct14 131003 361.10 361.40 357.60 357.80 -0.50 439 1,208 +201
Dec14 131003 357.00 359.50 354.60 355.10 -0.60 1,737 4,108 +481
Total Volume and Open Interest 79,057 259,320 +456
Soybean Oil(CBOT)
Oct13 131003 39.17 40.01 39.17 40.01 +0.89 2,525 5,007 -796
Dec13 131003 39.38 40.36 39.37 40.27 +0.89 49,176 179,175 -1,571
Jan14 131003 39.73 40.68 39.71 40.59 +0.88 7,922 49,203 +340
Mar14 131003 40.06 41.02 40.06 40.94 +0.88 3,925 26,283 +185
May14 131003 40.41 41.30 40.39 41.24 +0.88 2,814 17,193 +721
Jul14 131003 40.64 41.57 40.60 41.51 +0.91 2,988 14,728 +366
Aug14 131003 41.05 41.64 40.86 41.64 +0.93 418 2,698 +95
Sep14 131003 41.02 41.84 40.92 41.74 +0.98 329 2,447 +60
Oct14 131003 40.81 41.65 40.66 41.55 +1.08 538 1,513 +115
Dec14 131003 40.88 41.74 40.53 41.63 +1.07 1,706 5,653 +651
Total Volume and Open Interest 72,445 305,528 +248
Canola(WCE)
Nov13 131003 478.0 485.0 478.0 484.2 +6.5 13,131 100,041 -1,800
Jan14 131003 489.0 494.3 487.9 493.3 +6.2 6,679 55,284 +1,741
Mar14 131003 496.0 501.3 494.5 500.5 +6.4 2,771 28,150 +1,481
May14 131003 505.5 506.8 504.3 506.5 +6.6 252 5,013 -13
Jul14 131003 510.1 511.4 508.8 511.4 +6.9 129 2,288 +107
Total Volume and Open Interest 23,047 191,764 +1,530
Corn(CBOT)
Dec13 131003 438.75 443.75 438.00 439.25 +0.25 162,610 725,080 -2,786
Mar14 131003 451.75 456.50 451.00 452.00 +0.25 29,990 205,392 +6,541
May14 131003 459.75 464.50 459.00 460.25 +0.50 22,868 52,893 +2,296
Jul14 131003 467.00 471.50 466.25 467.50 +0.50 12,465 67,743 +3,345
Sep14 131003 472.25 476.75 471.75 473.25 +0.75 4,247 18,769 +1,549
Dec14 131003 480.00 484.75 479.50 480.75 +0.50 14,011 101,037 +1,059
Mar15 131003 490.00 494.50 490.00 490.75 +0.25 218 2,977 +114
May15 131003 496.25 499.25 495.50 495.50 unch 23 290 +10
Jul15 131003 500.25 502.75 498.75 499.00 +0.25 65 1,112 +18
Sep15 131003 494.50 497.25 493.25 495.00 +1.75 14 168 +12
Total Volume and Open Interest 247,092 1,182,752 +12,311
Wheat(CBOT)
Dec13 131003 686.00 698.00 685.00 689.25 +3.25 69,331 236,196 -3,259
Mar14 131003 693.25 705.75 693.25 697.00 +3.25 19,932 56,812 +399
May14 131003 696.75 709.00 696.75 701.25 +5.25 5,852 20,233 +532
Jul14 131003 683.75 697.50 681.75 691.50 +9.75 4,525 30,440 -408
Sep14 131003 689.75 701.00 687.00 697.50 +10.50 199 2,396 +30
Dec14 131003 700.50 714.00 696.75 708.75 +12.00 443 8,752 -5
Total Volume and Open Interest 100,319 356,627 -2,706
Wheat(KCBT)
Dec13 131003 754.00 764.75 754.00 755.50 +1.00 20,555 95,339 -1,180
Mar14 131003 749.75 761.50 749.75 753.50 +3.25 11,135 30,138 -95
May14 131003 744.50 756.50 744.00 749.75 +5.75 2,339 8,169 -57
Jul14 131003 722.25 737.00 722.00 731.25 +9.25 1,859 16,111 +8
Sep14 131003 734.00 743.75 728.50 738.25 +9.75 99 874 +19
Dec14 131003 742.75 753.25 739.00 748.25 +9.25 94 762 +26
Total Volume and Open Interest 36,089 151,471 -1,273
Wheat(MGE)
Dec13 131003 745.75 758.25 745.75 750.25 +3.50 4,613 29,087 -57
Mar14 131003 751.50 762.25 751.50 754.75 +3.25 1,700 9,386 +230
May14 131003 752.25 762.50 752.25 755.50 +4.00 541 3,872 +83
Jul14 131003 752.75 761.25 752.75 755.25 +5.00 152 1,718 +22
Sep14 131003 754.00 760.75 753.75 753.75 +5.00 58 2,268 -12
Total Volume and Open Interest 7,080 46,827 +277
Oats(CBOT)
Dec13 131003 313.75 319.00 313.25 317.00 +3.25 485 8,403 +28
Mar14 131003 306.75 309.50 305.25 308.50 +3.25 86 2,566 -21
May14 131003 305.50 307.75 304.75 307.75 +3.00 2 83 +1
Jul14 131003 302.50 302.50 299.50 302.50 +3.00 0 3 +0
Total Volume and Open Interest 573 11,056 +8
Rough Rice(CBOT)
Nov13 131003 14.99 15.06 14.89 14.90 -0.08 1,178 8,066 +124
Jan14 131003 15.24 15.26 15.11 15.12 -0.07 577 2,343 +459
Mar14 131003 15.39 15.44 15.31 15.31 -0.08 1 44 +1
May14 131003 15.57 15.57 15.48 15.48 -0.09      
Total Volume and Open Interest 1,756 10,455 +584
Live Cattle(CME)
Oct13 131003 127.150 127.635 126.980 127.430 +0.130 11,619 30,774 -2,953
Dec13 131003 131.700 131.950 131.325 131.785 -0.040 22,743 142,963 +1,417
Feb14 131003 133.535 133.750 133.185 133.550 -0.100 6,981 66,865 +306
Apr14 131003 134.600 134.900 134.325 134.800 -0.135 4,384 41,729 +841
Jun14 131003 129.300 129.685 129.075 129.650 +0.200 1,863 17,076 +628
Aug14 131003 127.500 128.000 127.500 127.800 +0.100 478 3,142 +45
Total Volume and Open Interest 48,172 303,689 +327
Feeder Cattle(CME)
Oct13 131003 164.500 164.735 163.750 164.100 -0.480 1,608 6,508 -456
Nov13 131003 166.235 166.235 165.330 165.630 -0.570 3,421 11,297 +16
Jan14 131003 165.750 165.750 164.985 165.400 -0.385 1,760 7,108 +405
Mar14 131003 164.630 164.735 164.130 164.485 -0.250 650 4,155 +227
Apr14 131003 165.000 165.000 164.400 164.950 -0.200 240 1,149 +91
May14 131003 164.800 164.935 164.350 164.700 -0.350 340 2,054 +172
Aug14 131003 166.000 166.000 165.500 166.000 -0.050 137 498 +102
Total Volume and Open Interest 8,166 32,784 +566
Lean Hogs(CME)
Oct13 131003 91.100 91.480 90.750 91.300 +0.350 13,237 28,635 -4,606
Dec13 131003 86.300 87.080 86.150 86.785 +0.605 25,109 149,635 -1,995
Feb14 131003 88.730 89.430 88.635 89.150 +0.450 8,095 59,801 +81
Apr14 131003 89.100 89.785 89.100 89.650 +0.450 3,814 41,194 -60
May14 131003 92.800 93.180 92.800 93.050 +0.415 13 2,093 +2
Jun14 131003 94.330 94.900 94.150 94.885 +0.535 1,561 23,016 +302
Jul14 131003 92.500 92.900 92.500 92.900 +0.550 468 8,341 +141
Aug14 131003 90.550 90.950 90.450 90.550 +0.200 154 3,844 +91
Total Volume and Open Interest 52,508 317,068 -6,000
Class III Milk(CME)
Sep13 131002 18.14 18.14 18.14 18.14 +0.02 15 3,866 -11
Oct13 131003 18.11 18.19 18.03 18.15 +0.06 178 4,353 -77
Nov13 131003 17.80 17.91 17.72 17.90 +0.04 225 4,002 +72
Dec13 131003 17.12 17.20 17.08 17.18 unch 117 3,196 +8
Jan14 131003 16.73 16.77 16.71 16.77 +0.02 80 1,600 -6
Total Volume and Open Interest 821 25,003 +96
Cocoa(ICE)
Dec13 131003 2632 2643 2561 2585 -47 12,067 108,596 -81
Mar14 131003 2636 2649 2566 2592 -44 2,881 53,784 +508
May14 131003 2640 2640 2562 2589 -43 1,083 26,414 -264
Jul14 131003 2632 2633 2556 2585 -42 328 8,540 +32
Sep14 131003 2627 2627 2551 2582 -39 251 7,016 +26
Dec14 131003 2618 2618 2569 2576 -39 71 5,389 +55
Mar15 131003 2619 2619 2570 2577 -41 330 2,563 +290
Total Volume and Open Interest 17,089 213,078 +639
Coffee "C"(ICE)
Dec13 131003 114.45 116.20 114.20 115.35 +0.90 10,135 99,992 -224
Mar14 131003 117.70 119.30 117.40 118.50 +0.85 1,914 30,389 +601
May14 131003 120.00 121.45 120.00 120.70 +0.85 657 11,644 +165
Jul14 131003 122.10 123.80 122.10 123.00 +0.90 355 6,913 -20
Sep14 131003 124.45 126.10 124.45 125.25 +0.95 399 3,239 +90
Dec14 131003 127.45 128.80 127.45 128.30 +1.00 521 3,742 +144
Total Volume and Open Interest 14,023 157,422 +762
Orange Juice(ICE)
Nov13 131003 126.95 128.30 125.65 125.85 -1.60 1,469 8,963 -864
Jan14 131003 128.40 129.95 127.25 127.55 -1.65 575 4,436 +693
Mar14 131003 130.05 130.30 129.80 129.80 -1.60 34 1,828 +20
May14 131003 132.50 132.50 131.70 131.70 -1.60 30 395 +22
Jul14 131003 133.45 133.45 133.45 133.45 -1.50 5 35 +5
Sep14 131003 133.45 133.45 133.45 133.45 -1.50      
Total Volume and Open Interest 2,113 15,657 -124
Sugar #11(ICE)
Mar14 131003 18.47 18.54 18.42 18.52 +0.01 56,350 500,977 -4,128
May14 131003 18.28 18.42 18.28 18.40 +0.02 13,988 91,785 -635
Jul14 131003 18.21 18.34 18.18 18.30 +0.04 11,199 102,712 +1,685
Oct14 131003 18.44 18.57 18.40 18.54 +0.05 3,629 52,240 +845
Mar15 131003 18.94 19.13 18.94 19.10 +0.07 1,068 19,960 +413
May15 131003 18.87 19.04 18.87 19.02 +0.08 79 4,695 +38
Jul15 131003 18.80 18.96 18.80 18.94 +0.08 39 4,481 -6
Oct15 131003 18.86 19.02 18.86 19.01 +0.08 119 6,262 +1
Total Volume and Open Interest 86,604 787,891 -1,691
London Cocoa(LCE)
Dec13 131003 1691 1694 1659 1663 -24 5,836 69,877 -1,109
Mar14 131003 1672 1675 1640 1644 -24 3,125 84,540 +1,440
May14 131003 1662 1665 1633 1637 -21 888 27,671 +127
Jul14 131003 1650 1655 1628 1632 -17 376 16,362 -45
Sep14 131003 1642 1643 1611 1621 -17 1,121 8,582 +342
Dec14 131003 1637 1638 1614 1616 -17 108 7,912 +83
Mar15 131003 1638 1638 1616 1616 -18 75 8,392 +25
Total Volume and Open Interest 9,868 223,536 +863
London Sugar(LCE)
Dec13 131003 492.00 492.00 489.30 491.20 -1.00 3,149 27,762 -292
Mar14 131003 494.00 494.10 491.30 493.20 -0.30 1,852 18,360 +1,021
May14 131003 497.20 497.20 494.60 496.70 -0.10 635 9,003 +290
Aug14 131003 497.80 498.20 496.00 497.60 -0.60 284 4,661 +84
Oct14 131003 498.60 501.00 498.60 500.80 -0.10 216 3,208 +0
Total Volume and Open Interest 4,030 63,823 +1,103
Cotton(ICE)
Oct13 131003 85.79 85.79 85.79 85.79 +0.57 3 1 -1
Dec13 131003 87.00 87.78 86.82 87.44 +0.57 14,690 129,367 +1,302
Mar14 131003 86.86 87.62 86.83 87.37 +0.58 4,392 58,212 +1,486
May14 131003 86.79 87.54 86.76 87.39 +0.66 613 7,058 +148
Jul14 131003 86.28 87.02 86.24 87.02 +0.74 488 5,726 +155
Oct14 131003 82.52 82.52 82.52 82.52 +0.44      
Total Volume and Open Interest 20,388 203,616 +3,160
Lumber(CME)
Nov13 131003 337.3 338.0 331.8 334.8 -0.9 871 3,154 -598
Jan14 131003 343.3 345.7 339.3 342.7 -1.1 495 1,879 +184
Mar14 131003 347.6 349.0 346.0 348.0 +0.9 4 225 +2
May14 131003 352.0 355.0 352.0 352.0 -2.1 0 10 +0
Total Volume and Open Interest 1,370 5,271 -412
Crude Oil(NYM)
Nov13 131003 103.82 104.38 102.87 103.31 -0.79 223,028 300,070 -7,116
Dec13 131003 103.38 103.96 102.55 102.97 -0.67 96,915 294,603 +3,425
Jan14 131003 102.46 103.10 101.85 102.25 -0.52 32,181 99,739 -324
Feb14 131003 101.25 102.03 100.89 101.25 -0.45 19,703 59,367 +572
Mar14 131003 100.14 100.96 99.78 100.19 -0.44 21,296 86,303 +1,858
Apr14 131003 98.92 99.88 98.79 99.17 -0.40 6,901 43,232 -162
May14 131003 98.03 98.92 98.03 98.23 -0.38 3,681 40,576 -73
Jun14 131003 97.18 98.00 96.86 97.32 -0.37 18,372 116,287 -666
Jul14 131003 96.99 96.99 96.36 96.40 -0.39 2,187 41,546 -237
Aug14 131003 95.50 96.15 95.18 95.60 -0.40 2,482 39,079 -136
Sep14 131003 94.72 95.55 94.50 94.93 -0.40 3,311 49,021 -297
Oct14 131003 94.40 94.60 94.26 94.26 -0.41 810 34,147 +122
Nov14 131003 93.65 93.65 93.65 93.65 -0.41 684 28,422 +70
Dec14 131003 92.84 93.78 92.62 93.11 -0.41 20,075 243,071 +1,099
Jan15 131003 92.43 92.43 92.43 92.43 -0.42 417 28,974 +107
Feb15 131003 91.78 91.78 91.78 91.78 -0.43 225 16,462 +10
Total Volume and Open Interest 461,221 1,856,649 -1,663
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131003 103.800 104.375 102.875 103.300 -0.800 6,329 1,582 -67
Dec13 131003 103.400 103.925 102.550 102.975 -0.675 257 697 +20
Jan14 131003 102.250 102.725 101.900 102.250 -0.525 54 443 +19
Feb14 131003 101.625 101.675 100.875 101.250 -0.450 41 236 +6
Mar14 131003 100.200 100.200 100.200 100.200 -0.425 0 9 +0
Apr14 131003 99.175 99.175 99.175 99.175 -0.400 0 3 +0
May14 131003 98.225 98.225 98.225 98.225 -0.375 0 2 +0
Jun14 131003 97.325 97.325 97.325 97.325 -0.375 1 35 +1
Jul14 131003 96.400 96.400 96.400 96.400 -0.400      
Total Volume and Open Interest 6,684 3,125 -23
Heating Oil(NYM)
Nov13 131003 299.17 302.05 298.45 300.33 +1.06 63,227 87,708 +842
Dec13 131003 298.59 301.31 298.09 299.56 +0.65 25,502 50,238 -897
Jan14 131003 298.00 300.75 297.93 298.98 +0.40 13,338 32,405 -265
Feb14 131003 298.64 299.94 297.11 298.26 +0.17 9,059 26,593 +447
Mar14 131003 297.73 298.63 295.92 297.05 +0.04 5,916 12,664 +1,073
Apr14 131003 296.41 296.68 294.70 295.53 -0.10 3,324 13,399 +261
May14 131003 294.94 295.30 293.11 293.95 -0.19 1,559 4,109 +102
Jun14 131003 292.45 293.91 291.40 292.37 -0.28 4,085 18,362 +165
Jul14 131003 291.35 291.35 290.46 291.25 -0.30 157 2,496 -2
Aug14 131003 290.10 290.27 290.10 290.27 -0.39 145 1,635 +58
Sep14 131003 289.35 289.47 289.35 289.47 -0.45 140 1,195 +9
Oct14 131003 289.00 289.00 288.56 289.00 -0.54 107 1,062 -8
Nov14 131003 289.25 289.25 288.06 288.69 -0.51 89 1,027 +39
Dec14 131003 288.06 288.86 287.64 288.30 -0.48 713 13,641 -98
Total Volume and Open Interest 127,608 268,671 +1,758
Gasoline(NYMEX)
Nov13 131003 263.10 267.12 262.40 263.96 +1.09 52,984 110,281 +610
Dec13 131003 261.18 264.96 260.94 262.20 +0.77 27,440 50,044 +1,476
Jan14 131003 260.93 264.08 260.50 261.57 +0.49 10,572 25,735 +847
Feb14 131003 261.70 264.35 261.11 262.15 +0.26 5,985 12,303 +588
Mar14 131003 262.98 265.71 262.98 263.32 +0.13 4,132 12,293 -357
Apr14 131003 279.34 280.54 277.49 278.23 -0.15 1,986 8,893 +395
May14 131003 277.51 279.57 277.19 277.22 -0.28 1,005 4,090 +39
Jun14 131003 276.50 276.53 273.89 274.47 -0.34 606 3,015 -38
Jul14 131003 273.24 273.24 271.40 271.40 -0.36 103 1,862 +12
Aug14 131003 268.69 270.10 268.39 268.39 -0.32 123 699 +10
Total Volume and Open Interest 105,591 233,923 +3,872
e-miNY RBOB Gasoline(NYM)
Nov13 131003 264.00 264.00 263.96 264.00 +1.10 1 1 +1
Dec13 131003 262.20 262.20 262.20 262.20 +0.80      
Jan14 131003 261.60 261.60 261.57 261.60 +0.50      
Feb14 131003 262.20 262.20 262.15 262.20 +0.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov13 131003 3.542 3.570 3.490 3.499 -0.043 148,089 275,551 -7,694
Dec13 131003 3.694 3.725 3.648 3.664 -0.038 41,575 104,388 +250
Jan14 131003 3.801 3.822 3.750 3.772 -0.031 41,858 197,888 +2,333
Feb14 131003 3.810 3.826 3.763 3.779 -0.031 11,577 51,329 +744
Mar14 131003 3.781 3.795 3.740 3.753 -0.031 12,095 114,540 +641
Apr14 131003 3.747 3.764 3.699 3.716 -0.025 10,807 129,832 +1,385
May14 131003 3.767 3.767 3.720 3.738 -0.024 1,360 39,403 +268
Jun14 131003 3.800 3.800 3.760 3.769 -0.023 940 26,598 -247
Jul14 131003 3.827 3.828 3.792 3.804 -0.021 825 23,458 +69
Aug14 131003 3.846 3.846 3.803 3.819 -0.022 250 20,286 +64
Sep14 131003 3.843 3.843 3.801 3.815 -0.022 290 22,745 -38
Oct14 131003 3.853 3.860 3.819 3.833 -0.022 3,390 84,588 +372
Nov14 131003 3.925 3.928 3.896 3.902 -0.023 1,737 24,627 +486
Dec14 131003 4.085 4.087 4.055 4.061 -0.023 1,352 46,620 +507
Jan15 131003 4.171 4.171 4.144 4.149 -0.023 2,396 46,119 +730
Feb15 131003 4.145 4.154 4.131 4.131 -0.023 25 5,994 +4
Total Volume and Open Interest 279,062 1,275,792 -4
Brent Crude Oil(ICE)
Nov13 131003 108.90 109.85 108.58 109.00 -0.19 189,649 210,374 -15,989
Dec13 131003 108.26 108.91 107.66 108.07 -0.23 175,304 303,575 +9,345
Jan14 131003 107.15 107.99 106.77 107.18 -0.28 63,591 133,422 +107
Feb14 131003 106.38 107.15 106.00 106.38 -0.31 26,229 61,504 +2,773
Mar14 131003 105.71 106.42 105.29 105.67 -0.32 23,843 67,172 +860
Apr14 131003 105.07 105.75 104.65 105.02 -0.32 11,240 55,797 +490
May14 131003 104.49 105.11 104.05 104.41 -0.32 6,366 29,957 -6
Jun14 131003 103.90 104.59 103.49 103.84 -0.34 27,577 121,703 +1,532
Jul14 131003 103.59 104.07 103.37 103.37 -0.34 2,935 24,222 +185
Aug14 131003 102.85 102.85 102.85 102.85 -0.35 2,435 31,756 +388
Sep14 131003 102.28 102.28 102.28 102.28 -0.35 3,301 36,214 +418
Oct14 131003 101.77 101.77 101.77 101.77 -0.35 919 25,516 +123
Nov14 131003 101.30 101.30 101.30 101.30 -0.35 905 17,675 +232
Dec14 131003 100.85 101.52 100.50 100.82 -0.35 27,045 142,560 +57
Total Volume and Open Interest 577,391 1,514,280 +1,844
Gas Oil(ICE)
Oct13 131003 922.50 933.25 922.25 926.50 +4.00 38,921 104,163 -5,863
Nov13 131003 921.50 931.50 921.00 924.75 +3.25 93,700 132,262 +7,670
Dec13 131003 916.75 926.00 916.00 920.00 +2.75 61,397 102,346 -149
Jan14 131003 913.75 922.00 912.50 916.25 +2.50 15,999 39,605 +438
Feb14 131003 908.25 917.00 908.25 912.00 +2.25 5,911 30,758 +102
Mar14 131003 904.50 912.00 903.25 907.00 +2.00 8,143 37,186 +618
Apr14 131003 900.50 906.75 898.75 902.25 +1.75 3,438 19,608 -231
May14 131003 896.00 902.00 895.25 897.50 +1.50 1,856 13,818 +84
Jun14 131003 892.25 898.25 890.25 893.50 +1.25 14,066 37,487 -1,043
Jul14 131003 890.25 895.75 888.25 891.50 +1.00 1,472 12,707 +313
Total Volume and Open Interest 256,267 598,099 +2,537
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131003 1.650 1.675 1.642 1.672 +0.045 426 1,299 +45
Dec13 131003 1.596 1.615 1.596 1.609 +0.037 229 1,892 -79
Jan14 131003 1.600 1.600 1.600 1.600 +0.038 172 1,008 +78
Feb14 131003 1.590 1.603 1.590 1.603 +0.037 109 396 +0
Mar14 131003 1.601 1.614 1.601 1.614 +0.034 112 325 +5
Apr14 131003 1.635 1.635 1.635 1.635 +0.034 31 202 -4
May14 131003 1.653 1.653 1.653 1.653 +0.034 1 124 +1
Total Volume and Open Interest 1,105 5,446 +29
WTI Crude Oil(ICE)
Nov13 131003 103.78 104.37 102.89 103.31 -0.79 36,422 62,955 -1,955
Dec13 131003 103.23 103.97 102.55 102.97 -0.67 26,038 131,632 -107
Jan14 131003 102.37 103.11 101.88 102.25 -0.52 10,649 33,011 -558
Feb14 131003 101.39 101.99 100.95 101.25 -0.45 6,563 17,996 -178
Mar14 131003 100.38 100.71 99.96 100.19 -0.44 9,187 33,858 +1,105
Apr14 131003 99.41 99.69 99.07 99.17 -0.40 1,841 13,798 +617
May14 131003 98.41 98.41 98.23 98.23 -0.38 1,109 6,243 -12
Jun14 131003 97.80 97.95 97.12 97.32 -0.37 6,297 46,692 -380
Jul14 131003 96.40 96.40 96.40 96.40 -0.39 253 6,010 +9
Aug14 131003 95.60 95.60 95.60 95.60 -0.40 335 5,287 +1
Sep14 131003 94.93 94.93 94.93 94.93 -0.40 954 18,303 +560
Oct14 131003 94.26 94.26 94.26 94.26 -0.41 100 6,030 +76
Nov14 131003 93.65 93.65 93.65 93.65 -0.41 25 10,675 +0
Dec14 131003 92.88 93.76 92.88 93.11 -0.41 5,831 100,907 +426
Jan15 131003 92.43 92.43 92.43 92.43 -0.42 31 7,512 +28
Feb15 131003 91.78 91.78 91.78 91.78 -0.43 35 1,785 -1
Total Volume and Open Interest 107,651 604,026 +771
US Dollar Index(ICE)
Dec13 131003 79.935 80.020 79.720 79.845 -0.145 28,642 53,197 -1,066
Mar14 131003 80.150 80.150 79.940 80.060 -0.125 13 596 +2
Jun14 131003 80.265 80.265 80.265 80.265 -0.105 0 1 +0
Total Volume and Open Interest 28,655 53,794 -1,064
Australian Dollar(CME)
Dec13 131003 93.41 93.72 93.23 93.58 +0.17 99,113 113,280 -5,281
Mar14 131003 92.90 93.09 92.80 93.03 +0.16 99 391 +33
Jun14 131003 92.50 92.50 92.34 92.50 +0.16 1 1 +1
Total Volume and Open Interest 99,213 113,676 -5,247
British Pound(CME)
Dec13 131003 162.20 162.32 161.45 161.51 -0.61 97,468 171,321 +1,119
Mar14 131003 162.12 162.12 161.37 161.40 -0.61 46 731 +10
Jun14 131003 161.30 161.91 161.30 161.30 -0.61 0 302 +0
Total Volume and Open Interest 97,514 172,422 +1,129
Canadian Dollar(CME)
Dec13 131003 96.61 96.79 96.54 96.70 +0.09 49,848 119,980 -582
Mar14 131003 96.38 96.55 96.38 96.48 +0.08 133 1,752 +42
Jun14 131003 96.26 96.26 96.17 96.26 +0.09 119 461 +19
Sep14 131003 96.05 96.05 95.96 96.05 +0.09 0 460 +0
Total Volume and Open Interest 50,104 122,732 -517
Japanese Yen(CME)
Dec13 131003 102.71 103.20 102.21 102.88 +0.16 160,227 169,510 +1,576
Mar14 131003 102.90 103.20 102.32 102.96 +0.16 158 960 +1
Jun14 131003 103.04 103.04 102.88 103.04 +0.16 0 47 +0
Total Volume and Open Interest 160,385 170,525 +1,577
Swiss Franc(CME)
Dec13 131003 110.88 111.58 110.75 111.23 +0.38 38,238 45,261 +3,240
Mar14 131003 111.52 111.56 110.95 111.33 +0.38 19 34 +6
Jun14 131003 111.45 111.45 111.07 111.45 +0.38 0 1 +0
Total Volume and Open Interest 38,257 45,298 +3,246
EuroFX(CME)
Dec13 131003 135.82 136.49 135.80 136.24 +0.39 186,815 254,389 -4,004
Mar14 131003 135.87 136.50 135.86 136.27 +0.39 229 620 +31
Jun14 131003 136.18 136.31 135.92 136.31 +0.39 0 39 +0
Total Volume and Open Interest 187,045 255,067 -3,972
Mexican Peso(CME)
Oct13 131003 758.00 762.50 758.00 758.00 -4.50      
Nov13 131003 756.00 760.00 756.00 756.00 -4.00 0 20 +0
Total Volume and Open Interest 34,407 119,788 -2,903
Brazilian Real(CME)
Nov13 131003 451.20 452.30 448.85 451.20 +0.05 22 10,760 +14
Dec13 131003 447.50 448.90 445.95 448.15 -0.10 143 2,458 +9
Jan14 131003 445.10 445.20 445.05 445.10 -0.10      
Feb14 131003 442.10 442.20 442.05 442.10 -0.10      
Total Volume and Open Interest 165 19,813 +23
30-Year T-Bonds(CBOT)
Dec13 131003 133~120 133~290 132~270 133~140 +0~050 328,926 630,868 -9,036
Mar14 131003 132~040 132~100 131~270 131~310 +0~040 30 127 +13
Jun14 131003 131~310 131~310 131~270 131~310 +0~040      
Total Volume and Open Interest 328,956 630,995 -9,023
10-Year T-Notes(CBOT)
Dec13 131003 126~140 126~275 126~050 126~185 +0~060 1,096,668 1,951,172 -4,258
Mar14 131003 125~005 125~075 125~005 125~075 +0~060 6 31 +0
Jun14 131003 125~075 125~075 125~015 125~075 +0~060      
Total Volume and Open Interest 1,096,674 1,951,203 -4,258
5-Year T-Notes(CBOT)
Dec13 131003 121~030 121~096 120~300 121~054 +0~034 564,353 1,674,250 -15,327
Mar14 131003 120~060 120~094 120~060 120~094 +0~034      
Jun14 131003 120~094 120~094 120~060 120~094 +0~034      
Total Volume and Open Interest 564,353 1,674,250 -15,327
2 Year T-Notes(CBOT)
Dec13 131003 110~044 110~052 110~036 110~046 +0~004 144,992 892,716 +9,437
Mar14 131003 109~302 109~304 109~302 109~302 -0~002      
Jun14 131003 109~244 109~246 109~244 109~244 -0~002      
Total Volume and Open Interest 144,992 892,716 +9,437
Eurodollars(CME)
Dec13 131003 99.720 99.730 99.720 99.720 unch 86,313 846,636 -8,472
Mar14 131003 99.675 99.685 99.670 99.680 +0.005 98,882 787,942 -827
Jun14 131003 99.630 99.645 99.620 99.635 +0.005 117,115 725,759 +1,158
Sep14 131003 99.570 99.585 99.565 99.580 +0.010 154,659 646,378 -13,612
Dec14 131003 99.495 99.510 99.480 99.500 +0.005 247,559 804,005 +16,508
Mar15 131003 99.390 99.410 99.370 99.395 unch 163,954 583,031 +2,968
Jun15 131003 99.250 99.275 99.225 99.260 +0.005 178,969 807,235 +3,269
Sep15 131003 99.065 99.100 99.040 99.075 +0.005 201,332 668,677 +33,218
Dec15 131003 98.825 98.860 98.795 98.830 +0.005 209,974 736,274 +18,362
Mar16 131003 98.560 98.605 98.530 98.575 +0.015 105,756 440,866 +3,070
Jun16 131003 98.295 98.350 98.260 98.315 +0.025 79,233 291,442 +28
Sep16 131003 98.015 98.085 97.980 98.050 +0.035 80,975 281,346 -1,612
Dec16 131003 97.740 97.825 97.710 97.790 +0.045 79,897 306,750 +5,308
Mar17 131003 97.505 97.600 97.470 97.560 +0.055 34,167 235,938 +407
Jun17 131003 97.265 97.360 97.230 97.320 +0.055 29,724 164,076 +1,461
Sep17 131003 97.055 97.150 97.010 97.100 +0.055 25,237 123,058 -1,462
Dec17 131003 96.830 96.935 96.800 96.880 +0.050 24,780 132,900 -1,555
Mar18 131003 96.655 96.745 96.610 96.690 +0.050 11,107 95,061 +347
Total Volume and Open Interest 1,960,290 8,928,021 +58,834
Ultra T-Bond(CBOT)
Dec13 131003 141~29 142~15 141~04 141~25 +0~04 75,618 401,219 +1,335
Mar14 131003 140~13 140~13 140~09 140~13 +0~04      
Jun14 131003 140~13 140~13 140~09 140~13 +0~04      
Total Volume and Open Interest 75,618 401,219 +1,335
30 Day Federal Funds(CBOT)
Oct13 131003 99.910 99.915 99.905 99.910 unch 2,005 28,428 +578
Nov13 131003 99.905 99.905 99.900 99.900 unch 737 26,797 -12
Dec13 131003 99.900 99.900 99.900 99.900 unch 1,793 26,326 -276
Jan14 131003 99.895 99.900 99.895 99.895 unch 76 25,180 +27
Feb14 131003 99.890 99.895 99.885 99.885 unch 1,572 18,792 -591
Mar14 131003 99.880 99.885 99.880 99.880 unch 117 20,478 -32
Total Volume and Open Interest 9,933 281,321 -226
3-Mth Euro-Yen(CME)
Dec13 131003 99.775 99.775 99.775 99.775 unch      
Mar14 131003 99.760 99.760 99.760 99.760 unch      
Jun14 131003 99.760 99.760 99.760 99.760 unch      
Sep14 131003 99.765 99.765 99.765 99.765 unch      
Dec14 131003 99.760 99.760 99.760 99.760 unch      
Mar15 131003 99.640 99.640 99.640 99.640 unch      
Jun15 131003 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131003 99.360 99.360 99.360 99.360 unch      
Dec15 131003 99.220 99.220 99.220 99.220 unch      
Mar16 131003 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131003 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131003 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131003 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131003 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131003 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131003 99.64 99.64 99.64 99.64 unch      
Jun15 131003 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131003 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131003 144.40 144.50 144.28 144.47 +0.10 1,883 19,433 +476
Mar14 131003 143.59 143.59 143.59 143.59 +0.10      
Jun14 131003 143.02 143.02 143.02 143.02 +0.10      
Total Volume and Open Interest 1,883 19,433 +476
Euro-Bund(EUREX)
Dec13 131003 140.17 140.47 139.75 140.23 -0.09 675,893 897,794 +4,273
Mar14 131003 139.70 140.10 139.70 140.10 -0.09 30 928 -4
Jun14 131003 139.83 139.83 139.83 139.83 -0.09      
Total Volume and Open Interest 675,923 898,722 +4,269
Euro-Bobl(EUREX)
Dec13 131003 124.29 124.43 124.12 124.32 -0.02 386,356 877,800 +2,848
Mar14 131003 124.71 124.71 124.71 124.71 -0.02 105 13,434 +100
Jun14 131003 124.71 124.71 124.71 124.71 -0.02      
Total Volume and Open Interest 386,461 891,234 +2,948
3-Mth Euribor(EUREX)
Dec13 131003 99.740 99.740 99.740 99.740 +0.005 0 7,077 +0
Mar14 131003 99.680 99.685 99.680 99.685 unch 3 6,260 +3
Jun14 131003 99.630 99.630 99.630 99.630 -0.005 0 1,001 +0
Total Volume and Open Interest 111 34,154 +4
Long Gilt(LIFFE)
Dec13 131003 110~09 110~25 109~30 110~19 +0~04 154,038 330,672 -1,041
Mar14 131003 109~25 109~25 109~25 109~25 +0~04      
Total Volume and Open Interest 116,889 330,672 -1,041
3-Mth Short Sterling(LIFFE)
Dec13 131003 99.45 99.46 99.45 99.45 -0.01 35,150 307,286 -6,691
Mar14 131003 99.42 99.42 99.40 99.42 unch 24,234 346,231 +2,415
Jun14 131003 99.36 99.37 99.34 99.36 unch 22,187 336,853 +3,595
Sep14 131003 99.28 99.29 99.25 99.28 -0.01 30,005 281,314 +7,489
Dec14 131003 99.19 99.20 99.15 99.18 -0.01 34,163 293,250 +54
Mar15 131003 99.09 99.09 99.03 99.07 -0.01 37,733 208,296 -2,783
Total Volume and Open Interest 449,131 2,683,733 +10,404
3-Mth Euribor(LIFFE)
Dec13 131003 99.735 99.740 99.730 99.740 +0.005 68,642 622,108 -8,016
Mar14 131003 99.685 99.690 99.675 99.685 unch 61,081 466,377 +5,396
Jun14 131003 99.630 99.640 99.620 99.630 -0.005 61,950 350,695 +2,205
Total Volume and Open Interest 1,095,590 3,682,413 +10,478
3-Mth Aus T-Bills(SFE)
Dec13 131003 97.45 97.47 97.45 97.46 unch 13,772 163,438 -4,242
Mar14 131003 97.48 97.50 97.47 97.48 unch 22,310 199,124 -493
Jun14 131003 97.44 97.46 97.42 97.43 unch 14,635 135,402 +1,244
Sep14 131003 97.30 97.32 97.28 97.30 unch 9,649 91,111 +413
Dec14 131003 97.10 97.13 97.08 97.10 unch 4,111 82,558 -110
Mar15 131003 96.88 96.92 96.87 96.88 +0.01 3,582 54,828 +539
Jun15 131003 96.69 96.70 96.66 96.67 unch 1,853 34,280 +361
Sep15 131003 96.51 96.52 96.48 96.49 unch 1,396 20,040 +502
Dec15 131003 96.33 96.35 96.32 96.32 unch 453 3,059 +183
Mar16 131003 96.21 96.21 96.19 96.19 -0.01 31 943 +8
Total Volume and Open Interest 71,795 785,177 -1,596
10-Year Aus T-Bonds(SFE)
Dec13 131003 96.11 96.14 96.09 96.10 unch 71,459 454,207 -5,880
Mar14 131003 96.10 96.10 96.10 96.10 unch      
Total Volume and Open Interest 71,459 454,207 -5,880
3-Year Aus T-Bonds(SFE)
Dec13 131003 97.07 97.10 97.03 97.06 unch 152,769 485,744 -36,153
Mar14 131003 97.06 97.06 97.06 97.06 unch      
Total Volume and Open Interest 152,769 485,744 -36,153
Gold(CMX)
Oct13 131003 1312.0 1319.5 1302.5 1317.4 -3.2 815 2,233 +108
Dec13 131003 1316.5 1322.8 1302.0 1317.6 -3.1 212,833 225,914 +3,448
Feb14 131003 1316.6 1322.4 1303.1 1318.4 -3.0 2,869 38,939 +620
Apr14 131003 1313.4 1319.9 1305.3 1319.3 -3.0 999 20,814 +184
Jun14 131003 1318.6 1320.2 1309.0 1320.2 -3.0 834 18,500 +24
Aug14 131003 1321.1 1321.1 1321.1 1321.1 -3.1 32 7,606 +14
Oct14 131003 1322.2 1322.2 1322.2 1322.2 -3.1 68 3,088 +54
Dec14 131003 1320.2 1323.3 1320.2 1323.3 -3.2 300 16,606 +200
Feb15 131003 1324.7 1324.7 1324.7 1324.7 -3.2 9 1,821 +9
Apr15 131003 1326.2 1326.2 1326.2 1326.2 -3.1 15 705 +15
Jun15 131003 1327.8 1327.8 1327.8 1327.8 -3.3 288 9,523 +0
Aug15 131003 1329.7 1329.7 1329.7 1329.7 -3.3      
Total Volume and Open Interest 220,637 374,151 +4,955
Silver(CMX)
Dec13 131003 2174.5 2186.0 2144.0 2178.6 -11.1 54,183 78,212 +1,826
Mar14 131003 2180.5 2183.5 2150.0 2183.4 -11.1 1,123 10,132 +174
May14 131003 2160.5 2186.0 2154.0 2186.0 -11.1 506 5,069 +87
Jul14 131003 2162.0 2188.5 2162.0 2188.5 -11.1 113 3,434 +20
Sep14 131003 2160.0 2190.9 2160.0 2190.9 -11.1 69 2,258 +50
Dec14 131003 2194.8 2194.8 2194.8 2194.8 -11.1 307 6,381 -29
Mar15 131003 2198.8 2198.8 2198.8 2198.8 -11.1 0 249 +0
Total Volume and Open Interest 56,486 115,238 +2,173
Platinum(NYMEX)
Oct13 131003 1380.7 1380.7 1366.0 1369.5 -20.3 529 636 -483
Jan14 131003 1393.5 1395.0 1366.1 1373.3 -20.1 14,591 58,086 +246
Apr14 131003 1388.0 1392.8 1372.2 1375.7 -20.1 104 725 +67
Jul14 131003 1378.3 1378.3 1378.3 1378.3 -20.1 55 154 +21
Total Volume and Open Interest 15,281 59,708 -150
Palladium(NYMEX)
Dec13 131003 720.00 720.80 698.00 700.20 -21.00 4,723 33,493 +99
Mar14 131003 717.45 717.45 699.95 701.90 -20.95 42 2,085 +4
Jun14 131003 62.04 62.04 47.39 47.39 -20.90 1 110 -1
Total Volume and Open Interest 4,766 35,689 +102
Copper(CMX)
Dec13 131003 330.90 332.50 326.15 326.85 -4.75 51,906 101,693 -3,505
Mar14 131003 331.85 332.75 327.45 328.05 -4.70 1,693 28,015 +45
May14 131003 330.35 330.40 328.45 329.00 -4.55 972 3,392 +39
Jul14 131003 329.95 329.95 329.95 329.95 -4.50 371 2,026 +196
Sep14 131003 330.80 330.80 330.80 330.80 -4.50 22 1,215 -13
Total Volume and Open Interest 55,955 148,001 -3,270
DJIA Index(CBOT)
Dec13 131003 14974 15015 14885 14906 -119 999 7,224 +15
Mar14 131003 14838 14957 14838 14838 -119 0 300 +0
Jun14 131003 14769 14888 14769 14769 -119      
Sep14 131003 14700 14819 14700 14700 -119      
Total Volume and Open Interest 999 7,524 +15
E-mini DJIA Index(CBOT)
Dec13 131003 15027 15031 14870 14906 -119 154,554 118,424 -3,331
Mar14 131003 14808 14865 14808 14838 -119 111 124 +37
Jun14 131003 14843 14843 14769 14769 -119 0 6 +0
Sep14 131003 14858 14858 14700 14700 -119 0 1 +0
Total Volume and Open Interest 154,665 118,555 -3,294
S & P 500(CME)
Dec13 131003 1682.40 1684.10 1663.50 1669.70 -13.40 11,148 151,784 -77
Mar14 131003 1662.90 1677.40 1656.40 1662.90 -13.50 10 1,112 +10
Jun14 131003 1656.10 1670.70 1649.70 1656.10 -13.60 0 10 +0
Sep14 131003 1649.50 1664.10 1643.10 1649.50 -13.60      
Total Volume and Open Interest 11,158 152,906 -67
S & P 500 E-Mini(Globex)
Dec13 131003 1683.00 1684.75 1663.25 1669.75 -13.25 1,762,715 2,617,101 +6,080
Mar14 131003 1675.25 1677.75 1656.75 1663.00 -13.50 5,131 5,694 -75
Total Volume and Open Interest 1,768,049 2,623,895 +6,205
NASDAQ 100(CME)
Dec13 131003 3227.00 3249.00 3190.00 3202.30 -35.20 1,762 5,951 +880
Mar14 131003 3195.30 3230.50 3183.00 3195.30 -35.20      
Jun14 131003 3189.00 3224.30 3189.00 3189.00 -35.30      
Total Volume and Open Interest 1,762 5,951 +880
NASDAQ 100 E-Mini(Globex)
Dec13 131003 3239.80 3248.00 3189.30 3202.30 -35.20 250,343 401,635 -4,116
Mar14 131003 3222.00 3240.50 3185.00 3195.30 -35.20 101 160 +20
Total Volume and Open Interest 250,445 401,871 -4,095
S & P Midcap 400(CME)
Dec13 131003 1246.50 1247.00 1236.00 1243.60 -8.70 4 425 +2
Mar14 131003 1241.60 1250.30 1241.60 1241.60 -8.70      
Jun14 131003 1239.60 1248.30 1239.60 1239.60 -8.70      
Total Volume and Open Interest 4 425 +2
Volatility Index(CBOE)
Oct13 131003 16.35 18.00 16.25 17.25 +0.90 61,437 130,507 -10,917
Nov13 131003 16.85 17.80 16.75 17.45 +0.55 45,797 85,263 +869
Dec13 131003 17.26 18.00 17.20 17.75 +0.50 18,754 49,666 +1,177
Jan14 131003 18.00 18.58 17.95 18.35 +0.35 9,432 29,921 +460
Total Volume and Open Interest 153,742 351,225 -7,222
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131003 14225 14300 14055 14150 -110 15,498 62,157 +723
Mar14 131003 14245 14250 14245 14250 -110 0 5 +0
Total Volume and Open Interest 15,498 62,162 +723
Nikkei 225(SGX)
Dec13 131003 14115 14230 14030 14145 -55 128,621 256,603 +4,674
Mar14 131003 14100 14130 14050 14130 -60 6 309 +0
Jun14 131003 14050 14050 14050 14050 -55 0 2,065 +0
Total Volume and Open Interest 128,758 297,865 +4,654
CAC 40(EURONEXT)
Oct13 131003 4165.5 4168.5 4111.5 4128.0 -29.5 129,421 1,282 -355,433
Nov13 131003 4155.0 4155.0 4106.0 4121.0 -30.0 143 4 -1,586
Dec13 131003 4142.5 4142.5 4096.0 4109.5 -29.5 2,251 28,976 +10
Total Volume and Open Interest 123,312 384,793 -2,483
Hang Seng Index(HKFE)
Oct13 131003 23093 23254 23062 23180 +205 45,767 110,247 +726
Nov13 131003 23100 23240 23100 23186 +209 428 206 +206
Dec13 131003 23144 23255 23139 23199 +209 406 11,094 -97
Total Volume and Open Interest 46,659 123,253 -25,591
DAX(EUREX)
Dec13 131003 8638.5 8657.5 8575.0 8598.5 -35.0 98,711 148,617 +1,700
Mar14 131003 8641.0 8661.5 8585.5 8609.0 -35.0 376 2,194 +187
Jun14 131003 8671.5 8671.5 8625.0 8625.0 -35.0 276 478 +224
Total Volume and Open Interest 99,363 151,289 +2,111
FT-SE 100(EURONEXT)
Dec13 131003 6400.00 6443.50 6390.00 6412.00 +9.00 123,718 598,648 +2,467
Mar14 131003 6383.00 6393.00 6362.50 6362.50 +9.50 472 6,416 +815
Jun14 131003 6304.50 6304.50 6304.50 6304.50 +8.00      
Total Volume and Open Interest 93,140 605,064 +3,282
SPI 200(SFE)
Dec13 131003 5205.0 5259.0 5192.0 5230.0 +18.0 20,102 250,881 -4,497
Mar14 131003 5197.0 5215.0 5193.0 5193.0 +18.0 177 4,582 +151
Jun14 131003 5194.0 5194.0 5194.0 5194.0 +18.0 17 1,491 -21
Total Volume and Open Interest 20,311 258,207 -4,372
FTSE MIB(ISE)
Dec13 131003 18225.00 18225.00 17985.00 18019.00 -49.00 23,601 51,641 +553
Mar14 131003 18185.00 18200.00 18010.00 18031.00 -44.00 16 86 -3
Jun14 131003 17725.00 17725.00 17725.00 17725.00 -44.00      
Total Volume and Open Interest 23,617 51,727 +550
KOSPI 200(KFE)
Dec13 131002 263.90 265.50 263.40 263.80 +0.30 199,042 113,410 +1,339
Mar14 131002 263.50 265.00 263.35 263.40 +0.10 371 1,084 +59
Jun14 131002 265.35 265.35 264.90 264.90 -0.70 1 230 -1
Total Volume and Open Interest 199,414 114,726 +1,397
GSCI(CME)
Oct13 131003 637.60 639.75 635.50 635.50 -1.00 385 8,581 -375
Nov13 131003 634.00 638.00 634.00 634.00 -1.00 101 271 +101
Dec13 131003 633.00 637.00 633.00 633.00 -1.00      
Total Volume and Open Interest 486 8,852 -274
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