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 Fri October 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131004 1286.25 1298.00 1280.00 1295.00 +6.75 128,886 312,787 -8,836
Jan14 131004 1286.75 1297.75 1281.00 1295.00 +6.00 45,599 111,047 +6,076
Mar14 131004 1268.75 1280.75 1263.00 1279.25 +8.50 12,694 60,037 +474
May14 131004 1248.00 1260.00 1243.25 1257.75 +7.25 10,921 66,006 -788
Jul14 131004 1244.50 1255.00 1239.25 1253.25 +8.25 8,089 33,537 -234
Aug14 131004 1240.00 1245.50 1234.25 1242.50 +8.25 73 1,700 -2
Sep14 131004 1194.25 1204.50 1193.50 1204.25 +7.25 77 541 +2
Nov14 131004 1167.25 1177.25 1164.00 1174.25 +4.25 11,516 30,221 +3,074
Jan15 131004 1169.75 1178.75 1169.75 1178.75 +4.50 14 122 -4
Mar15 131004 1178.00 1178.00 1173.75 1178.00 +4.25 15 22 +7
May15 131004 1179.00 1179.50 1175.75 1179.50 +3.75 23 23 +10
Jul15 131004 1182.25 1182.25 1178.25 1182.25 +4.00 23 52 +6
Aug15 131004 1181.00 1181.00 1175.75 1181.00 +5.25 0 4 +0
Sep15 131004 1168.50 1168.50 1163.00 1168.50 +5.50 0 2 +0
Total Volume and Open Interest 217,956 616,666 -205
Soybean Meal(CBOT)
Oct13 131004 427.00 431.80 424.50 431.30 +3.50 2,348 4,763 -1,233
Dec13 131004 415.00 419.40 413.00 418.40 +3.10 57,292 155,191 +1,097
Jan14 131004 409.80 414.30 407.50 413.70 +3.90 11,314 33,604 +825
Mar14 131004 401.00 406.00 398.50 405.50 +4.70 7,062 28,230 +880
May14 131004 390.00 394.80 388.40 394.50 +4.40 4,526 17,954 +116
Jul14 131004 386.50 391.50 385.30 391.20 +4.50 2,161 11,687 +200
Aug14 131004 382.00 387.30 382.00 386.80 +4.30 303 2,109 +30
Sep14 131004 374.70 378.10 372.60 376.00 +3.40 118 2,219 +25
Oct14 131004 357.00 361.00 357.00 361.00 +3.20 89 1,217 +9
Dec14 131004 355.10 358.30 353.90 357.80 +2.70 469 3,916 -192
Total Volume and Open Interest 85,682 261,077 +1,757
Soybean Oil(CBOT)
Oct13 131004 39.83 40.15 39.71 39.99 -0.02 1,383 4,441 -566
Dec13 131004 40.26 40.45 39.90 40.24 -0.03 82,723 172,320 -6,855
Jan14 131004 40.47 40.76 40.23 40.56 -0.03 16,069 50,644 +1,441
Mar14 131004 40.91 41.13 40.58 40.92 -0.02 9,340 27,307 +1,024
May14 131004 41.18 41.40 40.87 41.22 -0.02 5,431 17,616 +423
Jul14 131004 41.43 41.69 41.15 41.49 -0.02 7,394 16,154 +1,426
Aug14 131004 41.29 41.82 41.29 41.63 -0.01 849 2,647 -51
Sep14 131004 41.40 41.91 41.40 41.72 -0.02 236 2,491 +44
Oct14 131004 41.39 41.69 41.23 41.53 -0.02 206 1,517 +4
Dec14 131004 41.38 41.77 41.30 41.59 -0.04 940 5,706 +53
Total Volume and Open Interest 124,939 302,726 -2,802
Canola(WCE)
Nov13 131004 482.7 483.4 476.1 477.6 -6.6 19,493 98,532 -1,509
Jan14 131004 493.2 493.2 485.0 486.9 -6.4 6,462 56,111 +827
Mar14 131004 499.3 499.3 492.0 494.1 -6.4 1,738 28,513 +363
May14 131004 503.3 503.8 498.0 499.8 -6.7 372 5,032 +19
Jul14 131004 505.7 507.6 502.5 504.5 -6.9 281 2,529 +241
Total Volume and Open Interest 28,594 191,754 -10
Corn(CBOT)
Dec13 131004 439.50 443.75 438.75 443.25 +4.00 110,682 723,358 -1,722
Mar14 131004 452.25 456.75 451.75 456.00 +4.00 24,809 211,505 +6,113
May14 131004 460.00 465.00 460.00 464.50 +4.25 16,619 56,450 +3,557
Jul14 131004 467.50 472.25 467.00 471.75 +4.25 13,844 69,474 +1,731
Sep14 131004 473.50 477.75 472.75 477.50 +4.25 3,136 19,612 +843
Dec14 131004 480.25 485.75 480.25 485.00 +4.25 6,161 101,800 +763
Mar15 131004 493.00 495.25 490.75 495.25 +4.50 139 3,085 +108
May15 131004 499.75 499.75 495.50 499.75 +4.25 2 289 -1
Jul15 131004 500.00 502.50 499.00 502.50 +3.50 16 1,108 -4
Sep15 131004 493.25 498.50 493.25 498.50 +3.50 29 167 -1
Total Volume and Open Interest 175,778 1,194,306 +11,554
Wheat(CBOT)
Dec13 131004 688.00 692.75 684.25 687.00 -2.25 47,061 235,058 -1,138
Mar14 131004 695.75 700.75 693.50 696.25 -0.75 14,451 57,276 +464
May14 131004 700.75 705.50 698.50 701.75 +0.50 6,221 21,675 +1,442
Jul14 131004 689.25 697.00 689.25 693.75 +2.25 3,562 31,448 +1,008
Sep14 131004 697.00 702.00 696.25 699.25 +1.75 364 2,387 -9
Dec14 131004 708.75 712.25 705.75 709.75 +1.00 639 8,790 +38
Total Volume and Open Interest 72,354 358,438 +1,811
Wheat(KCBT)
Dec13 131004 755.00 757.00 749.00 750.25 -5.25 13,150 94,159 -1,180
Mar14 131004 753.00 755.50 748.75 749.50 -4.00 7,573 30,115 -23
May14 131004 750.00 753.25 747.75 748.75 -1.00 2,722 7,421 -748
Jul14 131004 730.75 736.25 730.25 733.00 +1.75 1,986 15,920 -191
Sep14 131004 738.00 742.75 737.25 740.75 +2.50 185 899 +25
Dec14 131004 748.50 752.75 747.75 752.50 +4.25 246 814 +52
Total Volume and Open Interest 25,868 149,407 -2,064
Wheat(MGE)
Dec13 131004 749.25 753.75 745.00 746.25 -4.00 3,760 28,785 -302
Mar14 131004 755.00 759.25 752.00 752.75 -2.00 2,335 9,841 +455
May14 131004 756.00 761.50 756.00 757.00 +1.50 597 3,825 -47
Jul14 131004 759.75 763.00 757.00 759.75 +4.50 228 1,778 +60
Sep14 131004 760.25 763.25 757.75 761.25 +7.50 36 2,272 +4
Total Volume and Open Interest 6,967 47,003 +176
Oats(CBOT)
Dec13 131004 317.00 318.75 313.50 318.25 +1.25 314 8,493 +90
Mar14 131004 306.25 308.75 306.00 306.25 -2.25 225 2,404 -162
May14 131004 305.75 307.75 305.75 305.75 -2.00 17 97 +14
Jul14 131004 300.50 302.50 300.50 300.50 -2.00 0 3 +0
Total Volume and Open Interest 556 10,998 -58
Rough Rice(CBOT)
Nov13 131004 14.93 15.17 14.85 14.87 -0.03 514 8,048 -18
Jan14 131004 15.14 15.36 15.07 15.08 -0.04 207 2,440 +97
Mar14 131004 15.31 15.40 15.26 15.26 -0.05 12 46 +2
May14 131004 15.50 15.50 15.43 15.43 -0.05      
Total Volume and Open Interest 733 10,536 +81
Live Cattle(CME)
Oct13 131004 127.300 128.150 127.200 128.050 +0.620 6,828 28,455 -2,319
Dec13 131004 131.650 132.600 131.485 132.435 +0.650 16,386 142,527 -436
Feb14 131004 133.485 134.380 133.380 134.300 +0.750 6,747 67,330 +465
Apr14 131004 134.600 135.450 134.435 135.450 +0.650 3,897 42,364 +635
Jun14 131004 129.350 130.000 129.200 130.000 +0.350 1,942 17,246 +170
Aug14 131004 127.550 128.380 127.550 128.200 +0.400 278 3,226 +84
Total Volume and Open Interest 36,253 302,317 -1,372
Feeder Cattle(CME)
Oct13 131004 164.150 164.450 163.800 164.450 +0.350 1,477 5,998 -510
Nov13 131004 165.800 166.130 165.200 165.950 +0.320 2,699 11,492 +195
Jan14 131004 165.350 165.985 164.900 165.950 +0.550 1,554 7,473 +365
Mar14 131004 164.330 165.000 164.285 164.950 +0.465 581 4,394 +239
Apr14 131004 164.685 165.350 164.550 165.350 +0.400 198 1,248 +99
May14 131004 164.750 165.300 164.535 165.300 +0.600 321 2,232 +178
Aug14 131004 165.700 166.300 165.550 166.250 +0.250 183 611 +113
Total Volume and Open Interest 7,022 33,469 +685
Lean Hogs(CME)
Oct13 131004 91.500 92.035 91.135 91.850 +0.550 7,284 26,626 -2,009
Dec13 131004 86.900 87.885 86.600 87.635 +0.850 13,048 149,258 -377
Feb14 131004 89.300 90.050 89.050 89.850 +0.700 3,501 59,507 -294
Apr14 131004 89.730 90.430 89.550 90.330 +0.680 1,959 40,970 -224
May14 131004 93.100 93.550 92.950 93.050 unch 11 2,096 +3
Jun14 131004 94.850 95.350 94.600 95.250 +0.365 1,303 23,225 +209
Jul14 131004 92.850 93.250 92.650 93.150 +0.250 321 8,449 +108
Aug14 131004 90.500 91.400 90.500 91.200 +0.650 181 3,930 +86
Total Volume and Open Interest 27,768 314,716 -2,352
Class III Milk(CME)
Oct13 131004 18.15 18.16 18.12 18.14 -0.01 262 4,226 -127
Nov13 131004 17.89 18.02 17.80 17.98 +0.08 624 4,146 +144
Dec13 131004 17.18 17.28 17.14 17.27 +0.09 162 3,221 +25
Jan14 131004 16.82 16.86 16.72 16.85 +0.08 76 1,604 +4
Feb14 131004 16.57 16.67 16.57 16.66 +0.11 51 1,444 -2
Total Volume and Open Interest 1,518 21,343 -3,660
Cocoa(ICE)
Dec13 131004 2580 2627 2574 2611 +26 8,033 109,090 +494
Mar14 131004 2580 2630 2580 2617 +25 4,093 54,665 +881
May14 131004 2584 2625 2580 2613 +24 1,829 25,914 -500
Jul14 131004 2580 2620 2575 2609 +24 485 8,440 -100
Sep14 131004 2584 2605 2572 2603 +21 210 7,164 +148
Dec14 131004 2580 2597 2562 2597 +21 210 5,530 +141
Mar15 131004 2581 2599 2565 2597 +20 174 2,669 +106
Total Volume and Open Interest 15,094 214,304 +1,226
Coffee "C"(ICE)
Dec13 131004 115.15 116.00 113.90 114.40 -0.95 8,327 99,854 -138
Mar14 131004 118.35 119.00 117.10 117.55 -0.95 1,839 30,806 +417
May14 131004 120.55 121.15 119.40 119.75 -0.95 1,188 11,793 +149
Jul14 131004 123.00 123.50 121.65 122.05 -0.95 861 7,116 +203
Sep14 131004 125.50 125.75 123.95 124.25 -1.00 849 3,397 +158
Dec14 131004 127.75 128.45 126.95 127.25 -1.05 948 3,861 +119
Total Volume and Open Interest 14,033 158,349 +927
Orange Juice(ICE)
Nov13 131004 125.85 128.70 125.85 128.20 +2.35 708 8,686 -277
Jan14 131004 127.75 129.75 127.70 129.10 +1.55 360 4,631 +195
Mar14 131004 129.80 132.00 129.80 131.15 +1.35 25 1,850 +22
May14 131004 132.60 133.10 132.50 133.10 +1.40 0 395 +0
Jul14 131004 134.90 134.90 134.90 134.90 +1.45 0 35 +0
Sep14 131004 134.90 134.90 134.90 134.90 +1.45      
Total Volume and Open Interest 1,093 15,597 -60
Sugar #11(ICE)
Mar14 131004 18.52 18.54 18.36 18.48 -0.04 77,129 499,561 -1,416
May14 131004 18.40 18.42 18.25 18.37 -0.03 23,958 92,136 +351
Jul14 131004 18.32 18.33 18.16 18.28 -0.02 21,794 107,693 +4,981
Oct14 131004 18.54 18.56 18.39 18.52 -0.02 8,615 54,016 +1,776
Mar15 131004 19.07 19.10 18.96 19.09 -0.01 1,984 20,348 +388
May15 131004 18.98 19.00 18.88 19.00 -0.02 227 4,767 +72
Jul15 131004 18.90 18.91 18.80 18.91 -0.03 158 4,501 +20
Oct15 131004 18.99 18.99 18.86 18.97 -0.04 89 6,268 +6
Total Volume and Open Interest 134,003 794,083 +6,192
London Cocoa(LCE)
Dec13 131004 1666 1699 1664 1694 +31 8,126 69,380 -497
Mar14 131004 1645 1682 1645 1678 +34 7,854 84,475 -65
May14 131004 1640 1673 1639 1670 +33 3,996 27,894 +223
Jul14 131004 1635 1664 1634 1662 +30 1,263 16,334 -28
Sep14 131004 1623 1654 1623 1651 +30 1,532 8,497 -85
Dec14 131004 1618 1645 1618 1639 +23 210 8,055 +143
Mar15 131004 1618 1643 1618 1637 +21 205 8,407 +15
Total Volume and Open Interest 23,186 223,242 -294
London Sugar(LCE)
Dec13 131004 491.00 492.80 489.10 492.00 +0.80 1,630 27,628 -134
Mar14 131004 492.10 494.20 491.10 493.40 +0.20 1,065 18,478 +118
May14 131004 496.50 497.40 494.50 497.10 +0.40 268 8,931 -72
Aug14 131004 497.10 498.40 495.80 498.40 +0.80 543 4,715 +54
Oct14 131004 500.40 501.10 499.00 501.00 +0.20 145 3,176 -32
Total Volume and Open Interest 3,712 63,772 -51
Cotton(ICE)
Oct13 131004 85.83 85.83 85.83 85.83 +0.04 1 1 +0
Dec13 131004 87.57 87.68 86.82 87.18 -0.26 7,794 130,542 +1,175
Mar14 131004 87.45 87.54 86.85 87.13 -0.24 2,293 58,941 +729
May14 131004 87.25 87.42 86.80 87.08 -0.31 231 7,117 +59
Jul14 131004 86.75 86.94 86.62 86.68 -0.34 252 5,872 +146
Oct14 131004 82.28 82.28 82.28 82.28 -0.24      
Total Volume and Open Interest 10,615 205,752 +2,136
Lumber(CME)
Nov13 131004 335.4 337.9 332.5 336.8 +2.0 430 2,962 -192
Jan14 131004 343.7 345.9 340.5 342.6 -0.1 175 1,841 -38
Mar14 131004 348.0 350.0 344.0 348.0 unch 33 236 +11
May14 131004 352.0 354.0 349.0 352.0 unch 0 10 +0
Total Volume and Open Interest 638 5,052 -219
Crude Oil(NYM)
Nov13 131004 102.92 104.19 102.90 103.84 +0.53 300,526 298,915 -1,155
Dec13 131004 102.59 103.79 102.54 103.53 +0.56 190,785 298,697 +4,094
Jan14 131004 101.88 103.03 101.88 102.82 +0.57 86,353 106,314 +6,575
Feb14 131004 101.08 101.98 101.05 101.85 +0.60 37,937 63,171 +3,804
Mar14 131004 99.88 100.91 99.81 100.83 +0.64 34,840 88,978 +2,675
Apr14 131004 99.35 99.87 99.25 99.84 +0.67 12,386 44,763 +1,531
May14 131004 98.46 98.93 98.46 98.93 +0.70 5,521 40,733 +157
Jun14 131004 97.08 98.04 97.08 98.04 +0.72 31,620 116,066 -221
Jul14 131004 96.86 97.15 96.77 97.15 +0.75 3,056 41,861 +315
Aug14 131004 96.07 96.36 95.99 96.36 +0.76 2,256 38,818 -261
Sep14 131004 94.37 95.71 94.37 95.69 +0.76 5,558 50,071 +1,050
Oct14 131004 95.02 95.02 95.02 95.02 +0.76 1,251 34,225 +78
Nov14 131004 94.40 94.40 94.40 94.40 +0.75 437 28,391 -31
Dec14 131004 92.96 93.84 92.91 93.84 +0.73 38,691 245,795 +2,724
Jan15 131004 93.15 93.15 93.15 93.15 +0.72 575 29,062 +88
Feb15 131004 92.49 92.49 92.49 92.49 +0.71 317 16,530 +68
Total Volume and Open Interest 773,444 1,878,611 +21,962
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131004 102.925 104.200 102.925 103.850 +0.550 8,591 1,945 +363
Dec13 131004 102.650 103.775 102.650 103.525 +0.550 398 729 +32
Jan14 131004 102.850 102.925 102.500 102.825 +0.575 95 475 +32
Feb14 131004 101.975 101.975 101.800 101.850 +0.600 41 236 +0
Mar14 131004 100.825 100.825 100.825 100.825 +0.625 2 9 +0
Apr14 131004 99.850 99.850 99.850 99.850 +0.675 0 3 +0
May14 131004 98.925 98.925 98.925 98.925 +0.700 0 2 +0
Jun14 131004 97.800 98.050 97.800 98.050 +0.725 1 34 -1
Jul14 131004 97.150 97.150 97.150 97.150 +0.750      
Total Volume and Open Interest 9,130 3,549 +424
Heating Oil(NYM)
Nov13 131004 299.96 301.75 298.16 299.90 -0.43 51,866 86,763 -945
Dec13 131004 299.02 300.99 297.58 299.34 -0.22 24,108 48,280 -1,958
Jan14 131004 298.59 300.44 297.29 298.86 -0.12 11,689 34,248 +1,843
Feb14 131004 298.83 299.74 296.69 298.31 +0.05 7,284 27,186 +593
Mar14 131004 297.90 298.50 295.67 297.26 +0.21 4,956 13,385 +721
Apr14 131004 295.83 296.80 294.30 295.85 +0.32 1,723 13,980 +581
May14 131004 294.25 295.21 294.00 294.34 +0.39 1,049 4,431 +322
Jun14 131004 292.65 293.45 291.62 292.82 +0.45 4,139 19,224 +862
Jul14 131004 291.25 292.51 291.25 291.75 +0.50 235 2,493 -3
Aug14 131004 289.56 290.91 289.56 290.90 +0.63 224 1,683 +48
Sep14 131004 288.91 290.25 288.91 290.15 +0.68 242 1,201 +6
Oct14 131004 288.75 289.95 288.55 289.71 +0.71 426 1,135 +73
Nov14 131004 287.81 289.47 287.81 289.47 +0.78 296 1,122 +95
Dec14 131004 289.45 289.45 287.45 289.12 +0.82 1,413 14,083 +442
Total Volume and Open Interest 109,650 271,351 +2,680
Gasoline(NYMEX)
Nov13 131004 263.00 265.61 260.05 260.76 -3.20 56,107 107,061 -3,220
Dec13 131004 261.25 263.90 258.87 259.64 -2.56 35,109 52,596 +2,552
Jan14 131004 260.68 263.31 258.75 259.36 -2.21 13,952 25,822 +87
Feb14 131004 262.35 263.90 259.45 260.13 -2.02 5,896 12,635 +332
Mar14 131004 264.81 264.98 260.43 261.34 -1.98 4,202 12,530 +237
Apr14 131004 278.40 279.42 275.90 276.69 -1.54 2,437 9,653 +760
May14 131004 278.89 278.99 275.31 276.12 -1.10 991 4,292 +202
Jun14 131004 276.22 276.30 272.83 273.84 -0.63 473 3,132 +117
Jul14 131004 273.23 273.23 270.66 270.99 -0.41 43 1,870 +8
Aug14 131004 268.12 268.12 268.12 268.12 -0.27 26 710 +11
Total Volume and Open Interest 119,823 235,041 +1,118
e-miNY RBOB Gasoline(NYM)
Nov13 131004 260.80 260.80 260.76 260.80 -3.20 0 1 +0
Dec13 131004 259.60 259.64 259.60 259.60 -2.60      
Jan14 131004 259.40 259.40 259.36 259.40 -2.20      
Feb14 131004 260.10 260.13 260.10 260.10 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131004 3.509 3.535 3.482 3.506 +0.007 98,656 274,382 -1,169
Dec13 131004 3.668 3.697 3.648 3.674 +0.010 47,555 103,339 -1,049
Jan14 131004 3.776 3.805 3.761 3.785 +0.013 36,966 197,542 -346
Feb14 131004 3.778 3.808 3.766 3.791 +0.012 8,160 51,521 +192
Mar14 131004 3.763 3.785 3.745 3.768 +0.015 10,193 115,200 +660
Apr14 131004 3.715 3.742 3.708 3.731 +0.015 10,554 130,173 +341
May14 131004 3.747 3.762 3.736 3.754 +0.016 975 39,403 +0
Jun14 131004 3.777 3.794 3.770 3.787 +0.018 733 26,515 -83
Jul14 131004 3.804 3.829 3.800 3.821 +0.017 604 23,514 +56
Aug14 131004 3.838 3.843 3.819 3.835 +0.016 247 20,316 +30
Sep14 131004 3.827 3.838 3.817 3.830 +0.015 260 22,745 +0
Oct14 131004 3.833 3.860 3.827 3.848 +0.015 2,708 85,085 +497
Nov14 131004 3.918 3.926 3.896 3.918 +0.016 1,294 25,246 +619
Dec14 131004 4.061 4.081 4.061 4.076 +0.015 1,654 45,761 -859
Jan15 131004 4.170 4.171 4.151 4.165 +0.016 2,585 46,361 +242
Feb15 131004 4.134 4.156 4.134 4.147 +0.016 43 5,999 +5
Total Volume and Open Interest 223,617 1,275,025 -767
Brent Crude Oil(ICE)
Nov13 131004 108.69 109.77 108.61 109.46 +0.46 177,133 197,629 -12,745
Dec13 131004 108.13 108.85 107.68 108.54 +0.47 159,073 308,710 +5,135
Jan14 131004 106.86 107.94 106.82 107.69 +0.51 60,289 138,981 +5,559
Feb14 131004 106.13 107.12 106.13 106.93 +0.55 23,376 61,752 +248
Mar14 131004 105.52 106.40 105.51 106.26 +0.59 20,798 68,244 +1,072
Apr14 131004 104.84 105.72 104.80 105.65 +0.63 10,578 56,807 +1,010
May14 131004 104.23 105.12 104.21 105.07 +0.66 6,863 30,525 +568
Jun14 131004 103.67 104.57 103.64 104.53 +0.69 31,153 122,212 +509
Jul14 131004 103.32 104.08 103.32 104.08 +0.71 2,758 24,253 +31
Aug14 131004 103.58 103.58 103.58 103.58 +0.73 2,473 31,541 -215
Sep14 131004 102.40 103.03 102.31 103.03 +0.75 3,585 36,304 +90
Oct14 131004 102.39 102.53 102.39 102.53 +0.76 977 25,688 +172
Nov14 131004 102.06 102.06 102.06 102.06 +0.76 873 17,861 +186
Dec14 131004 100.78 101.64 100.65 101.58 +0.76 30,626 143,849 +1,289
Total Volume and Open Interest 542,400 1,518,377 +4,097
Gas Oil(ICE)
Oct13 131004 926.50 930.25 920.00 922.50 -4.00 38,989 97,648 -6,515
Nov13 131004 924.75 929.00 919.50 921.50 -3.25 87,393 134,972 +2,710
Dec13 131004 919.75 924.75 915.50 917.50 -2.50 56,780 107,237 +4,891
Jan14 131004 915.25 920.00 912.50 914.50 -1.75 20,481 38,144 -1,461
Feb14 131004 910.50 915.75 908.50 910.50 -1.50 9,810 29,990 -768
Mar14 131004 905.75 911.50 904.00 905.75 -1.25 8,330 38,293 +1,107
Apr14 131004 901.00 906.00 900.00 901.25 -1.00 2,846 19,734 +126
May14 131004 896.50 902.00 896.00 897.00 -0.50 1,800 13,691 -127
Jun14 131004 892.75 898.25 891.75 893.25 -0.25 9,111 37,532 +45
Jul14 131004 891.00 896.00 890.50 891.75 +0.25 922 12,612 -95
Total Volume and Open Interest 246,686 597,802 -297
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131004 1.684 1.690 1.675 1.687 +0.015 411 1,341 +42
Dec13 131004 1.613 1.617 1.609 1.612 +0.003 191 1,841 -51
Jan14 131004 1.603 1.603 1.592 1.603 +0.003 60 1,022 +14
Feb14 131004 1.606 1.606 1.606 1.606 +0.003 27 412 +16
Mar14 131004 1.617 1.617 1.617 1.617 +0.003 32 329 +4
Apr14 131004 1.638 1.638 1.638 1.638 +0.003 5 205 +3
May14 131004 1.656 1.656 1.656 1.656 +0.003 0 124 +0
Total Volume and Open Interest 852 5,441 -5
WTI Crude Oil(ICE)
Nov13 131004 103.03 104.19 103.02 103.84 +0.53 58,961 61,530 -1,425
Dec13 131004 102.77 103.77 102.77 103.53 +0.56 51,908 130,177 -1,455
Jan14 131004 102.35 102.98 102.27 102.82 +0.57 21,485 35,787 +2,776
Feb14 131004 101.55 101.99 101.32 101.85 +0.60 8,745 17,886 -110
Mar14 131004 100.28 100.86 100.26 100.83 +0.64 9,307 33,752 -106
Apr14 131004 99.39 99.85 99.34 99.84 +0.67 2,030 14,139 +341
May14 131004 98.43 98.93 98.43 98.93 +0.70 1,452 6,543 +300
Jun14 131004 97.36 98.05 97.36 98.04 +0.72 8,749 47,416 +724
Jul14 131004 97.15 97.15 97.15 97.15 +0.75 403 6,019 +9
Aug14 131004 96.36 96.36 96.36 96.36 +0.76 458 5,327 +40
Sep14 131004 95.69 95.69 95.69 95.69 +0.76 562 18,295 -8
Oct14 131004 95.02 95.02 95.02 95.02 +0.76 214 5,979 -51
Nov14 131004 94.40 94.40 94.40 94.40 +0.75 95 10,674 -1
Dec14 131004 93.12 93.84 93.12 93.84 +0.73 8,900 101,730 +823
Jan15 131004 93.15 93.15 93.15 93.15 +0.72 6 7,508 -4
Feb15 131004 92.49 92.49 92.49 92.49 +0.71 218 1,985 +200
Total Volume and Open Interest 176,785 608,253 +4,227
US Dollar Index(ICE)
Dec13 131004 79.850 80.285 79.780 80.220 +0.375 20,795 54,139 +942
Mar14 131004 79.960 80.470 79.960 80.435 +0.375 7 596 +0
Jun14 131004 80.640 80.640 80.640 80.640 +0.375 0 1 +0
Total Volume and Open Interest 20,802 54,736 +942
Australian Dollar(CME)
Dec13 131004 93.47 94.15 93.45 93.88 +0.30 82,177 122,853 +9,573
Mar14 131004 93.08 93.57 93.03 93.33 +0.30 50 397 +6
Jun14 131004 92.79 92.79 92.50 92.79 +0.29 0 1 +0
Total Volume and Open Interest 82,227 123,255 +9,579
British Pound(CME)
Dec13 131004 161.50 161.69 159.96 160.17 -1.34 87,270 173,679 +2,358
Mar14 131004 161.44 161.46 160.06 160.06 -1.34 85 742 +11
Jun14 131004 159.95 161.30 159.95 159.95 -1.35 0 302 +0
Total Volume and Open Interest 87,355 174,791 +2,369
Canadian Dollar(CME)
Dec13 131004 96.61 97.01 96.53 96.93 +0.23 49,425 116,532 -3,448
Mar14 131004 96.44 96.75 96.35 96.71 +0.23 188 1,799 +47
Jun14 131004 96.17 96.49 96.17 96.49 +0.23 1 461 +0
Sep14 131004 96.27 96.27 96.05 96.27 +0.22 0 460 +0
Total Volume and Open Interest 49,614 119,331 -3,401
Japanese Yen(CME)
Dec13 131004 102.87 103.19 102.58 102.68 -0.20 159,967 169,757 +247
Mar14 131004 102.94 103.13 102.71 102.76 -0.20 123 955 -5
Jun14 131004 102.85 103.04 102.85 102.85 -0.19 0 47 +0
Total Volume and Open Interest 160,090 170,767 +242
Swiss Franc(CME)
Dec13 131004 111.28 111.44 110.18 110.31 -0.92 32,188 47,909 +2,648
Mar14 131004 110.86 111.33 110.30 110.41 -0.92 12 35 +1
Jun14 131004 110.52 111.45 110.52 110.52 -0.93 0 1 +0
Total Volume and Open Interest 32,200 47,947 +2,649
EuroFX(CME)
Dec13 131004 136.24 136.35 135.41 135.58 -0.66 231,215 263,211 +8,822
Mar14 131004 136.29 136.34 135.50 135.61 -0.66 248 710 +90
Jun14 131004 135.64 136.31 135.64 135.64 -0.67 4 43 +4
Total Volume and Open Interest 231,480 263,986 +8,919
Mexican Peso(CME)
Oct13 131004 764.00 764.00 758.00 764.00 +6.00      
Nov13 131004 761.75 761.75 756.00 761.75 +5.75 0 20 +0
Total Volume and Open Interest 25,699 118,981 -807
Brazilian Real(CME)
Nov13 131004 449.45 451.65 449.25 449.90 -1.30 16 10,767 +7
Dec13 131004 449.25 449.25 446.35 447.15 -1.00 185 2,297 -161
Jan14 131004 444.40 445.10 444.40 444.40 -0.70      
Feb14 131004 441.60 442.10 441.60 441.60 -0.50      
Total Volume and Open Interest 201 19,659 -154
30-Year T-Bonds(CBOT)
Dec13 131004 133~140 133~150 132~260 132~310 -0~150 334,740 638,401 +7,533
Mar14 131004 131~160 131~310 131~160 131~160 -0~150 83 175 +48
Jun14 131004 131~160 131~310 131~160 131~160 -0~150      
Total Volume and Open Interest 334,823 638,576 +7,581
10-Year T-Notes(CBOT)
Dec13 131004 126~190 126~205 126~040 126~060 -0~125 1,109,162 1,953,380 +2,208
Mar14 131004 125~040 125~075 124~255 124~275 -0~120 9 29 -2
Jun14 131004 124~275 125~075 124~275 124~275 -0~120      
Total Volume and Open Interest 1,109,171 1,953,409 +2,206
5-Year T-Notes(CBOT)
Dec13 131004 121~070 121~072 120~290 120~306 -0~066 527,634 1,692,096 +17,846
Mar14 131004 120~026 120~094 120~026 120~026 -0~066      
Jun14 131004 120~026 120~094 120~026 120~026 -0~066      
Total Volume and Open Interest 527,634 1,692,096 +17,846
2 Year T-Notes(CBOT)
Dec13 131004 110~050 110~052 110~036 110~040 -0~006 200,967 903,291 +10,575
Mar14 131004 109~294 109~302 109~294 109~294 -0~006      
Jun14 131004 109~236 109~244 109~236 109~236 -0~006      
Total Volume and Open Interest 200,967 903,291 +10,575
Eurodollars(CME)
Dec13 131004 99.725 99.725 99.715 99.720 unch 142,273 850,143 +3,507
Mar14 131004 99.680 99.685 99.675 99.680 unch 131,945 781,368 -6,574
Jun14 131004 99.640 99.640 99.630 99.635 unch 226,769 731,945 +6,186
Sep14 131004 99.580 99.585 99.570 99.580 unch 315,572 603,985 -42,393
Dec14 131004 99.505 99.510 99.490 99.500 unch 414,789 893,694 +89,689
Mar15 131004 99.405 99.405 99.375 99.390 -0.005 275,837 591,646 +8,615
Jun15 131004 99.270 99.270 99.225 99.240 -0.020 332,115 814,418 +7,183
Sep15 131004 99.085 99.085 99.035 99.045 -0.030 414,426 745,187 +76,510
Dec15 131004 98.850 98.850 98.780 98.795 -0.035 292,276 769,658 +33,384
Mar16 131004 98.590 98.590 98.515 98.530 -0.045 178,765 437,483 -3,383
Jun16 131004 98.320 98.320 98.245 98.265 -0.050 149,534 289,407 -2,035
Sep16 131004 98.055 98.055 97.975 97.995 -0.055 144,541 280,047 -1,299
Dec16 131004 97.800 97.800 97.705 97.730 -0.060 125,614 307,303 +553
Mar17 131004 97.565 97.565 97.465 97.490 -0.070 57,188 234,925 -1,013
Jun17 131004 97.310 97.320 97.225 97.245 -0.075 39,402 166,268 +2,192
Sep17 131004 97.105 97.105 97.005 97.025 -0.075 39,706 126,085 +3,027
Dec17 131004 96.890 96.890 96.785 96.810 -0.070 34,366 133,532 +632
Mar18 131004 96.685 96.690 96.600 96.620 -0.070 14,616 94,236 -825
Total Volume and Open Interest 3,361,131 9,103,872 +175,851
Ultra T-Bond(CBOT)
Dec13 131004 141~23 141~25 141~02 141~09 -0~16 67,410 408,187 +6,968
Mar14 131004 139~29 140~13 139~29 139~29 -0~16      
Jun14 131004 139~29 140~13 139~29 139~29 -0~16      
Total Volume and Open Interest 67,410 408,187 +6,968
30 Day Federal Funds(CBOT)
Oct13 131004 99.910 99.910 99.905 99.905 -0.005 3,244 30,303 +1,875
Nov13 131004 99.900 99.900 99.895 99.900 unch 1,249 26,860 +63
Dec13 131004 99.900 99.905 99.895 99.900 unch 1,379 25,827 -499
Jan14 131004 99.895 99.900 99.895 99.895 unch 1,533 26,492 +1,312
Feb14 131004 99.890 99.890 99.885 99.885 unch 355 18,890 +98
Mar14 131004 99.885 99.885 99.880 99.880 unch 1,169 20,403 -75
Total Volume and Open Interest 19,061 286,651 +5,330
3-Mth Euro-Yen(CME)
Dec13 131004 99.775 99.775 99.775 99.775 unch      
Mar14 131004 99.760 99.760 99.760 99.760 unch      
Jun14 131004 99.760 99.760 99.760 99.760 unch      
Sep14 131004 99.765 99.765 99.765 99.765 unch      
Dec14 131004 99.760 99.760 99.760 99.760 unch      
Mar15 131004 99.640 99.640 99.640 99.640 unch      
Jun15 131004 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131004 99.360 99.360 99.360 99.360 unch      
Dec15 131004 99.220 99.220 99.220 99.220 unch      
Mar16 131004 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131004 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131004 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131004 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131004 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131004 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131004 99.64 99.64 99.64 99.64 unch      
Jun15 131004 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131004 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131004 144.47 144.59 144.33 144.33 -0.14 1,263 19,646 +213
Mar14 131004 143.45 143.45 143.45 143.45 -0.14      
Jun14 131004 142.88 142.88 142.88 142.88 -0.14      
Total Volume and Open Interest 1,263 19,646 +213
Euro-Bund(EUREX)
Dec13 131004 140.20 140.35 139.81 139.96 -0.27 802,694 909,489 +11,695
Mar14 131004 140.11 140.11 139.73 139.84 -0.26 9 929 +1
Jun14 131004 139.56 139.56 139.56 139.56 -0.27      
Total Volume and Open Interest 802,703 910,418 +11,696
Euro-Bobl(EUREX)
Dec13 131004 124.30 124.37 124.13 124.20 -0.12 435,449 884,109 +6,309
Mar14 131004 124.57 124.57 124.57 124.57 -0.14 2,160 14,473 +1,039
Jun14 131004 124.57 124.57 124.57 124.57 -0.14      
Total Volume and Open Interest 437,609 898,582 +7,348
3-Mth Euribor(EUREX)
Dec13 131004 99.735 99.735 99.730 99.730 -0.010 24 7,077 +0
Mar14 131004 99.680 99.680 99.675 99.675 -0.010 0 6,260 +0
Jun14 131004 99.625 99.625 99.620 99.620 -0.010 513 748 -253
Total Volume and Open Interest 877 34,016 -138
Long Gilt(LIFFE)
Dec13 131004 110~19 110~22 109~32 110~07 -0~12 171,871 334,333 +3,661
Mar14 131004 109~13 109~13 109~13 109~13 -0~12      
Total Volume and Open Interest 171,871 334,333 +3,661
3-Mth Short Sterling(LIFFE)
Dec13 131004 99.45 99.46 99.44 99.45 unch 24,386 304,912 -2,374
Mar14 131004 99.42 99.42 99.40 99.41 -0.01 21,186 347,338 +1,107
Jun14 131004 99.36 99.36 99.33 99.35 -0.01 54,761 338,488 +1,635
Sep14 131004 99.28 99.29 99.24 99.26 -0.02 52,927 278,575 -2,739
Dec14 131004 99.18 99.19 99.13 99.15 -0.03 106,946 298,905 +5,655
Mar15 131004 99.08 99.08 99.01 99.03 -0.04 76,260 211,520 +3,224
Total Volume and Open Interest 678,953 2,691,559 +7,826
3-Mth Euribor(LIFFE)
Dec13 131004 99.735 99.740 99.730 99.730 -0.010 51,437 611,854 -10,254
Mar14 131004 99.680 99.685 99.670 99.675 -0.010 62,783 466,371 -6
Jun14 131004 99.630 99.630 99.610 99.620 -0.010 49,386 352,467 +1,772
Total Volume and Open Interest 642,652 3,680,912 -1,501
3-Mth Aus T-Bills(SFE)
Dec13 131004 97.45 97.47 97.43 97.45 -0.01 5,634 163,372 -66
Mar14 131004 97.48 97.50 97.44 97.46 -0.02 16,274 197,968 -1,156
Jun14 131004 97.42 97.45 97.38 97.41 -0.02 10,503 133,821 -1,581
Sep14 131004 97.29 97.31 97.23 97.27 -0.03 7,291 92,320 +1,209
Dec14 131004 97.09 97.10 97.02 97.06 -0.04 5,137 84,846 +2,288
Mar15 131004 96.86 96.88 96.80 96.84 -0.04 5,026 55,651 +823
Jun15 131004 96.65 96.66 96.60 96.62 -0.05 2,615 34,305 +25
Sep15 131004 96.46 96.47 96.40 96.43 -0.06 454 18,887 -1,153
Dec15 131004 96.29 96.29 96.23 96.25 -0.07 32 3,032 -27
Mar16 131004 96.16 96.16 96.09 96.10 -0.09 2 943 +0
Total Volume and Open Interest 52,969 785,539 +362
10-Year Aus T-Bonds(SFE)
Dec13 131004 96.10 96.11 95.98 96.01 -0.09 49,916 451,280 -2,927
Mar14 131004 96.01 96.01 96.01 96.01 -0.09      
Total Volume and Open Interest 49,916 451,280 -2,927
3-Year Aus T-Bonds(SFE)
Dec13 131004 97.05 97.07 96.96 96.99 -0.07 125,124 486,576 +832
Mar14 131004 96.99 96.99 96.99 96.99 -0.07      
Total Volume and Open Interest 125,124 486,576 +832
Gold(CMX)
Oct13 131004 1316.2 1318.1 1305.7 1309.7 -7.7 152 2,153 -80
Dec13 131004 1317.4 1326.0 1305.1 1309.9 -7.7 176,119 221,306 -4,608
Feb14 131004 1317.4 1326.8 1307.2 1310.6 -7.8 1,740 38,896 -43
Apr14 131004 1321.4 1326.8 1308.9 1311.5 -7.8 553 20,742 -72
Jun14 131004 1312.9 1327.7 1311.5 1312.5 -7.7 279 18,713 +213
Aug14 131004 1322.4 1322.4 1313.4 1313.4 -7.7 378 7,304 -302
Oct14 131004 1314.4 1314.4 1314.4 1314.4 -7.8 365 3,323 +235
Dec14 131004 1314.7 1315.5 1314.7 1315.5 -7.8 481 16,827 +221
Feb15 131004 1316.9 1316.9 1316.9 1316.9 -7.8 0 1,821 +0
Apr15 131004 1318.4 1318.4 1318.4 1318.4 -7.8 0 705 +0
Jun15 131004 1320.1 1320.1 1320.1 1320.1 -7.7 0 9,523 +0
Aug15 131004 1322.0 1322.0 1322.0 1322.0 -7.7      
Total Volume and Open Interest 180,641 369,772 -4,379
Silver(CMX)
Dec13 131004 2173.5 2193.0 2150.0 2175.2 -3.4 40,568 77,064 -1,148
Mar14 131004 2179.0 2190.5 2163.5 2180.1 -3.3 1,722 10,357 +225
May14 131004 2185.5 2188.0 2170.5 2182.7 -3.3 361 5,084 +15
Jul14 131004 2187.0 2187.0 2185.3 2185.3 -3.2 139 3,441 +7
Sep14 131004 2183.0 2189.5 2183.0 2187.7 -3.2 56 2,301 +43
Dec14 131004 2191.7 2191.7 2191.7 2191.7 -3.1 532 6,592 +211
Mar15 131004 2195.7 2195.7 2195.7 2195.7 -3.1 0 249 +0
Total Volume and Open Interest 43,711 114,596 -642
Platinum(NYMEX)
Oct13 131004 1376.1 1387.7 1376.1 1384.7 +15.2 149 481 -155
Jan14 131004 1374.1 1391.0 1373.7 1388.0 +14.7 11,157 58,339 +253
Apr14 131004 1387.0 1392.1 1387.0 1390.4 +14.7 76 785 +60
Jul14 131004 1392.7 1392.7 1392.7 1392.7 +14.4 0 154 +0
Total Volume and Open Interest 11,395 59,879 +171
Palladium(NYMEX)
Dec13 131004 701.85 709.50 692.50 701.95 +1.75 3,233 33,400 -93
Mar14 131004 704.85 710.15 695.00 703.65 +1.75 198 2,267 +182
Jun14 131004 52.94 52.94 40.24 49.24 +1.85 49 159 +49
Total Volume and Open Interest 3,480 35,827 +138
Copper(CMX)
Dec13 131004 327.95 331.70 325.80 330.10 +3.25 44,777 101,770 +77
Mar14 131004 329.25 332.85 327.30 331.30 +3.25 1,114 28,080 +65
May14 131004 332.95 333.15 332.25 332.25 +3.25 769 3,509 +117
Jul14 131004 333.20 333.20 333.20 333.20 +3.25 544 2,249 +223
Sep14 131004 334.45 334.45 334.05 334.05 +3.25 69 1,199 -16
Total Volume and Open Interest 47,899 148,469 +468
DJIA Index(CBOT)
Dec13 131004 14912 15005 14895 14998 +92 1,193 7,697 +473
Mar14 131004 14930 14930 14838 14930 +92 0 300 +0
Jun14 131004 14861 14861 14769 14861 +92      
Sep14 131004 14792 14792 14700 14792 +92      
Total Volume and Open Interest 1,193 7,997 +473
E-mini DJIA Index(CBOT)
Dec13 131004 14893 15009 14891 14998 +92 155,067 117,003 -1,421
Mar14 131004 14838 14930 14838 14930 +92 1 125 +1
Jun14 131004 14861 14861 14861 14861 +92 2 7 +1
Sep14 131004 14792 14792 14792 14792 +92 0 1 +0
Total Volume and Open Interest 155,070 117,136 -1,419
S & P 500(CME)
Dec13 131004 1668.20 1685.50 1667.40 1684.80 +15.10 8,989 151,080 -704
Mar14 131004 1678.10 1678.90 1678.10 1678.10 +15.20 173 1,270 +158
Jun14 131004 1671.30 1672.10 1671.30 1671.30 +15.20 0 9 -1
Sep14 131004 1664.70 1665.50 1664.70 1664.70 +15.20      
Total Volume and Open Interest 9,162 152,359 -547
S & P 500 E-Mini(Globex)
Dec13 131004 1668.00 1686.00 1667.50 1684.75 +15.00 1,702,460 2,653,691 +36,590
Mar14 131004 1663.25 1679.00 1661.00 1678.00 +15.00 7,878 5,523 -171
Total Volume and Open Interest 1,710,571 2,660,517 +36,622
NASDAQ 100(CME)
Dec13 131004 3205.50 3239.00 3199.80 3234.50 +32.20 1,256 6,631 +680
Mar14 131004 3227.50 3227.50 3225.00 3227.50 +32.20      
Jun14 131004 3221.30 3221.30 3189.00 3221.30 +32.30      
Total Volume and Open Interest 1,256 6,631 +680
NASDAQ 100 E-Mini(Globex)
Dec13 131004 3201.30 3239.50 3199.50 3234.50 +32.20 241,342 402,570 +935
Mar14 131004 3203.80 3232.00 3194.00 3227.50 +32.20 215 139 -21
Total Volume and Open Interest 241,557 402,785 +914
S & P Midcap 400(CME)
Dec13 131004 1253.40 1253.40 1253.40 1253.40 +9.80 1 426 +1
Mar14 131004 1251.40 1251.40 1241.60 1251.40 +9.80      
Jun14 131004 1249.40 1249.40 1239.60 1249.40 +9.80      
Total Volume and Open Interest 1 426 +1
Volatility Index(CBOE)
Oct13 131004 17.10 17.45 16.70 16.80 -0.45 70,479 125,929 -4,578
Nov13 131004 17.30 17.60 16.90 17.00 -0.45 51,141 89,434 +4,171
Dec13 131004 17.62 17.92 17.30 17.35 -0.40 21,065 52,248 +2,582
Jan14 131004 18.22 18.52 17.99 18.10 -0.25 11,079 30,248 +327
Total Volume and Open Interest 167,953 356,299 +5,074
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131004 14170 14275 14010 14265 +115 21,470 61,039 -1,118
Mar14 131004 14365 14365 14365 14365 +115 10 7 +2
Total Volume and Open Interest 21,480 61,046 -1,116
Nikkei 225(SGX)
Dec13 131004 14155 14200 13940 14005 -140 171,343 251,747 -4,856
Mar14 131004 14045 14045 13945 13995 -135 30 307 -2
Jun14 131004 14090 14090 13910 13910 -140 0 2,065 +0
Total Volume and Open Interest 171,803 293,194 -4,671
CAC 40(EURONEXT)
Oct13 131004 4120.0 4177.5 4120.0 4163.5 +35.5 101,500 349,027 +347,745
Nov13 131004 4121.5 4168.0 4119.5 4156.5 +35.5 8,757 1,809 +1,805
Dec13 131004 4114.0 4158.0 4109.5 4145.5 +36.0 1,028 28,964 -12
Total Volume and Open Interest 111,285 379,805 -4,988
Hang Seng Index(HKFE)
Oct13 131004 23023 23160 22971 23099 -81 51,945 115,553 +5,306
Nov13 131004 23000 23147 22978 23100 -86 245 327 +121
Dec13 131004 23053 23164 23001 23115 -84 283 11,177 +83
Total Volume and Open Interest 53,004 128,787 +5,534
DAX(EUREX)
Dec13 131004 8582.0 8645.0 8573.0 8624.5 +26.0 102,183 145,294 -3,323
Mar14 131004 8585.0 8652.0 8585.0 8636.0 +27.0 446 2,440 +246
Jun14 131004 8633.0 8668.5 8630.5 8651.0 +26.0 158 634 +156
Total Volume and Open Interest 102,787 148,368 -2,921
FT-SE 100(EURONEXT)
Dec13 131004 6406.00 6449.00 6394.50 6425.50 +13.50 73,913 592,454 -6,194
Mar14 131004 6384.00 6393.00 6376.00 6376.00 +13.50 10 6,417 +1
Jun14 131004 6318.00 6318.00 6318.00 6318.00 +13.50      
Total Volume and Open Interest 73,923 598,871 -6,193
SPI 200(SFE)
Dec13 131004 5231.0 5236.0 5191.0 5205.0 -25.0 23,288 249,284 -1,597
Mar14 131004 5169.0 5169.0 5169.0 5169.0 -24.0 106 4,540 -42
Jun14 131004 5170.0 5170.0 5170.0 5170.0 -24.0 22 1,499 +8
Total Volume and Open Interest 23,424 256,584 -1,623
FTSE MIB(ISE)
Dec13 131004 18065.00 18335.00 17990.00 18285.00 +266.00 35,730 53,779 +2,138
Mar14 131004 18065.00 18305.00 18045.00 18297.00 +266.00 42 88 +2
Jun14 131004 17991.00 17991.00 17991.00 17991.00 +266.00      
Total Volume and Open Interest 35,772 53,867 +2,140
KOSPI 200(KFE)
Dec13 131004 263.15 264.50 261.55 263.35 -0.45 148,531 111,985 -1,425
Mar14 131004 262.80 263.70 261.20 263.00 -0.40 64 1,079 -5
Jun14 131004 264.20 264.20 264.20 264.20 -0.70 3 230 +0
Total Volume and Open Interest 148,598 113,296 -1,430
GSCI(CME)
Oct13 131004 639.00 639.00 635.25 638.00 +2.50 316 8,337 -244
Nov13 131004 637.60 637.60 633.75 637.00 +3.00 201 470 +199
Dec13 131004 636.00 636.00 632.50 636.00 +3.00      
Total Volume and Open Interest 517 8,807 -45
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