Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131008 1296.25 1305.75 1283.75 1288.75 -7.75 107,858 297,530 -8,873
Jan14 131008 1297.00 1305.00 1283.25 1287.75 -9.25 46,618 117,742 +3,369
Mar14 131008 1283.75 1294.25 1270.50 1275.75 -8.50 8,348 61,813 +1,141
May14 131008 1264.50 1273.75 1249.25 1256.25 -8.00 4,205 66,059 -146
Jul14 131008 1261.25 1269.00 1245.25 1252.50 -8.25 4,375 35,185 +189
Aug14 131008 1249.75 1249.75 1234.25 1241.25 -8.50 39 1,678 +6
Sep14 131008 1208.50 1215.75 1199.00 1204.25 -4.75 24 515 +6
Nov14 131008 1178.25 1185.00 1168.25 1178.25 +0.25 7,347 34,335 +2,349
Jan15 131008 1185.25 1187.25 1182.25 1183.00 +0.75 1 123 +1
Mar15 131008 1180.75 1182.75 1179.00 1182.75 +0.75 2 20 -1
May15 131008 1184.75 1184.75 1183.75 1184.75 +1.00 2 22 -1
Jul15 131008 1184.00 1189.25 1184.00 1188.75 -0.50 0 53 +0
Aug15 131008 1186.25 1186.75 1186.25 1186.25 -0.50 0 4 +0
Sep15 131008 1173.25 1175.50 1173.25 1173.25 -2.25 0 4 +0
Total Volume and Open Interest 178,832 615,666 -1,949
Soybean Meal(CBOT)
Oct13 131008 433.70 436.10 427.00 428.70 -5.00 1,473 2,726 -724
Dec13 131008 420.70 423.30 412.60 414.90 -5.80 33,914 155,685 -322
Jan14 131008 416.80 418.50 408.90 411.00 -6.00 11,129 39,220 +3,018
Mar14 131008 409.80 410.90 401.30 403.40 -6.30 4,766 28,661 +362
May14 131008 399.00 400.30 390.00 392.50 -6.30 1,062 18,430 +188
Jul14 131008 396.00 397.00 386.60 388.80 -7.10 1,114 12,177 +172
Aug14 131008 390.20 391.40 382.70 384.60 -6.80 172 2,230 +62
Sep14 131008 378.60 380.70 374.50 376.10 -4.60 89 2,327 +50
Oct14 131008 361.20 363.00 359.00 361.70 -1.30 139 1,339 +68
Dec14 131008 359.90 360.50 355.00 358.70 -1.30 535 3,897 -29
Total Volume and Open Interest 54,393 266,879 +2,845
Soybean Oil(CBOT)
Oct13 131008 39.92 40.35 39.92 40.20 +0.55 2,511 1,521 -690
Dec13 131008 39.95 40.68 39.91 40.43 +0.53 41,277 169,985 -1,159
Jan14 131008 40.29 41.00 40.28 40.75 +0.53 11,877 51,584 +449
Mar14 131008 40.65 41.39 40.65 41.13 +0.53 4,775 28,578 +864
May14 131008 40.98 41.68 40.98 41.46 +0.53 1,617 17,574 +114
Jul14 131008 41.27 41.96 41.21 41.74 +0.53 2,195 17,390 +70
Aug14 131008 41.63 42.09 41.35 41.86 +0.51 165 2,724 -7
Sep14 131008 41.77 42.13 41.46 41.91 +0.45 142 2,683 +30
Oct14 131008 41.61 41.80 41.32 41.68 +0.36 171 1,621 +17
Dec14 131008 41.79 41.98 41.39 41.74 +0.35 804 5,866 +50
Total Volume and Open Interest 65,534 301,591 -262
Canola(WCE)
Nov13 131008 478.6 484.9 478.5 483.0 +4.4 15,100 72,746 -2,326
Jan14 131008 488.1 494.2 487.5 492.7 +4.9 11,582 56,044 +638
Mar14 131008 495.1 501.1 494.5 500.2 +5.3 2,728 29,320 +35
May14 131008 500.9 506.4 500.9 506.3 +5.4 1,127 5,404 +387
Jul14 131008 505.6 511.3 505.6 511.3 +5.7 528 2,975 +347
Total Volume and Open Interest 31,454 167,940 -555
Corn(CBOT)
Dec13 131008 448.50 449.75 439.75 441.75 -7.50 80,706 720,780 -3,213
Mar14 131008 461.00 461.75 452.50 454.50 -7.25 16,501 215,534 +883
May14 131008 469.00 470.00 460.50 462.75 -7.00 11,089 58,395 +921
Jul14 131008 476.50 477.25 468.00 470.00 -7.00 7,907 71,633 +403
Sep14 131008 482.00 483.00 473.75 475.25 -7.50 1,794 20,987 +367
Dec14 131008 489.00 490.00 481.25 483.00 -6.75 3,983 102,860 +970
Mar15 131008 499.00 499.25 491.75 492.75 -6.50 78 3,133 +45
May15 131008 502.00 503.75 496.75 497.25 -6.50 0 287 +0
Jul15 131008 498.75 506.00 498.75 499.25 -6.75 12 1,106 +9
Sep15 131008 496.00 499.50 496.00 496.00 -3.50 5 159 -1
Total Volume and Open Interest 122,264 1,202,736 +504
Wheat(CBOT)
Dec13 131008 694.25 699.75 688.00 693.50 -1.25 53,311 235,493 -518
Mar14 131008 704.25 709.25 697.75 703.50 -1.00 21,823 57,405 -538
May14 131008 709.50 714.50 703.50 708.50 -1.25 9,169 22,563 +381
Jul14 131008 700.00 704.00 694.00 700.25 -0.75 3,538 32,262 +80
Sep14 131008 708.00 708.75 702.00 705.25 -1.00 178 2,356 -8
Dec14 131008 717.50 718.25 708.50 714.75 -1.50 1,335 9,139 +210
Total Volume and Open Interest 89,473 361,060 -353
Wheat(KCBT)
Dec13 131008 756.00 762.75 753.50 760.50 +4.00 13,782 93,576 -464
Mar14 131008 755.50 762.00 752.00 759.00 +3.00 5,772 30,446 +224
May14 131008 756.50 760.00 751.75 758.25 +2.50 1,203 7,199 -30
Jul14 131008 738.50 743.00 733.50 742.00 +2.25 1,003 16,101 +49
Sep14 131008 750.00 750.00 743.25 750.00 +1.50 84 907 +1
Dec14 131008 761.75 763.50 754.50 763.25 +2.00 159 1,021 +49
Total Volume and Open Interest 22,009 149,341 -168
Wheat(MGE)
Dec13 131008 749.00 756.00 749.00 753.25 +3.00 5,372 29,650 +1,064
Mar14 131008 759.00 765.25 758.00 762.25 +2.75 2,423 10,587 +425
May14 131008 766.25 769.00 763.25 766.25 +2.75 282 3,892 +56
Jul14 131008 768.25 770.50 765.00 767.00 +1.00 123 1,775 +9
Sep14 131008 770.00 771.00 766.00 767.50 -0.50 86 2,340 +70
Total Volume and Open Interest 8,315 48,775 +1,633
Oats(CBOT)
Dec13 131008 317.50 318.75 315.00 316.75 -0.75 189 8,524 -6
Mar14 131008 308.25 308.25 303.00 303.00 -2.75 56 2,393 -5
May14 131008 307.00 307.00 300.50 300.50 -4.25 0 97 +0
Jul14 131008 294.50 299.50 294.50 294.50 -5.00 0 3 +0
Total Volume and Open Interest 245 11,018 -11
Rough Rice(CBOT)
Nov13 131008 14.77 14.94 14.73 14.76 -0.07 594 8,195 +94
Jan14 131008 15.02 15.11 14.95 14.98 -0.06 210 2,688 +89
Mar14 131008 15.20 15.29 15.15 15.15 -0.06 10 52 +1
May14 131008 15.39 15.39 15.32 15.32 -0.06      
Total Volume and Open Interest 814 10,937 +184
Live Cattle(CME)
Oct13 131008 127.980 128.350 127.930 128.285 +0.400 10,295 17,521 -8,937
Dec13 131008 132.300 132.500 132.185 132.325 +0.025 18,217 147,385 +2,543
Feb14 131008 134.000 134.235 133.935 134.050 +0.065 5,279 67,346 +332
Apr14 131008 135.000 135.250 134.935 135.075 -0.055 3,267 44,273 +1,207
Jun14 131008 129.800 129.935 129.500 129.750 -0.050 1,228 17,898 +288
Aug14 131008 128.035 128.185 127.830 127.900 -0.100 281 3,538 +166
Total Volume and Open Interest 38,641 299,244 -4,359
Feeder Cattle(CME)
Oct13 131008 163.850 164.950 163.735 164.800 +0.800 1,329 5,457 -295
Nov13 131008 165.630 166.550 165.380 166.330 +0.845 2,083 11,437 +55
Jan14 131008 165.735 166.750 165.600 166.580 +0.795 1,381 8,327 +410
Mar14 131008 164.880 166.000 164.850 165.880 +0.845 426 4,651 +171
Apr14 131008 165.150 166.330 165.150 166.300 +0.900 200 1,367 +63
May14 131008 165.235 166.250 165.235 166.235 +0.855 236 2,424 +106
Aug14 131008 166.200 167.100 166.200 166.880 +0.980 146 768 +99
Total Volume and Open Interest 5,814 34,478 +619
Lean Hogs(CME)
Oct13 131008 91.700 91.800 91.200 91.230 -0.370 6,744 20,876 -1,922
Dec13 131008 87.885 88.300 87.600 88.200 +0.315 17,639 151,389 +1,842
Feb14 131008 90.135 90.500 90.050 90.350 +0.120 4,479 61,004 +409
Apr14 131008 90.500 90.680 90.300 90.550 unch 3,986 42,685 +885
May14 131008 93.450 93.580 93.180 93.400 unch 84 2,113 +16
Jun14 131008 95.550 95.730 95.300 95.580 +0.130 1,658 23,858 +412
Jul14 131008 93.650 94.080 93.600 93.980 +0.230 329 8,765 +163
Aug14 131008 91.550 91.885 91.250 91.600 +0.350 472 4,679 +227
Total Volume and Open Interest 35,579 316,193 +2,158
Class III Milk(CME)
Oct13 131008 18.08 18.12 18.05 18.10 +0.05 190 4,054 -83
Nov13 131008 17.84 17.93 17.76 17.90 +0.14 173 4,240 +6
Dec13 131008 17.21 17.28 17.12 17.24 +0.12 96 3,213 -25
Jan14 131008 16.82 16.85 16.75 16.83 +0.08 57 1,615 +11
Feb14 131008 16.66 16.67 16.63 16.65 +0.02 31 1,449 -9
Total Volume and Open Interest 727 21,395 -25
Cocoa(ICE)
Dec13 131008 2704 2731 2696 2718 +19 11,370 104,499 -1,148
Mar14 131008 2708 2725 2693 2716 +16 4,199 55,681 +119
May14 131008 2696 2715 2682 2709 +19 1,119 25,935 +59
Jul14 131008 2686 2701 2675 2697 +16 446 8,571 +56
Sep14 131008 2679 2688 2672 2688 +13 293 7,334 +25
Dec14 131008 2665 2678 2659 2674 +10 195 5,629 +95
Mar15 131008 2670 2672 2648 2661 +5 232 2,868 +175
Total Volume and Open Interest 17,967 211,448 -520
Coffee "C"(ICE)
Dec13 131008 114.40 115.35 113.85 115.05 +0.55 6,885 99,600 +328
Mar14 131008 117.65 118.40 117.00 118.20 +0.55 1,024 31,646 +229
May14 131008 119.70 120.55 119.25 120.40 +0.50 299 11,641 +3
Jul14 131008 122.15 122.55 121.45 122.55 +0.35 162 7,186 +69
Sep14 131008 124.40 124.70 123.65 124.70 +0.30 100 3,496 +35
Dec14 131008 127.40 127.65 126.55 127.65 +0.25 59 3,882 -9
Total Volume and Open Interest 8,550 158,993 +666
Orange Juice(ICE)
Nov13 131008 128.00 130.00 127.50 129.20 +1.40 802 8,018 -502
Jan14 131008 129.10 131.65 129.10 130.95 +1.50 421 5,069 +271
Mar14 131008 133.05 133.30 133.05 133.15 +1.60 8 1,849 -3
May14 131008 135.10 135.10 135.10 135.10 +1.45 4 404 +3
Jul14 131008 137.45 137.45 137.45 137.45 +1.40 0 35 +0
Sep14 131008 137.45 137.45 137.45 137.45 +1.40      
Total Volume and Open Interest 1,235 15,375 -231
Sugar #11(ICE)
Mar14 131008 18.60 18.67 18.45 18.62 +0.03 34,374 500,160 -449
May14 131008 18.41 18.54 18.35 18.52 +0.04 7,356 94,586 +1,219
Jul14 131008 18.36 18.46 18.28 18.44 +0.05 5,635 113,103 +1,010
Oct14 131008 18.60 18.69 18.54 18.67 +0.04 3,917 55,288 +1,002
Mar15 131008 19.20 19.21 19.10 19.21 +0.01 491 20,540 +70
May15 131008 19.01 19.10 19.01 19.10 unch 255 4,833 +1
Jul15 131008 18.90 18.99 18.90 18.99 unch 144 4,539 +11
Oct15 131008 19.00 19.04 19.00 19.04 unch 6 6,267 -3
Total Volume and Open Interest 52,181 804,138 +2,864
London Cocoa(LCE)
Dec13 131008 1750 1765 1741 1754 +7 13,751 68,453 +497
Mar14 131008 1725 1742 1722 1735 +12 8,738 85,945 +1,523
May14 131008 1715 1733 1710 1723 +10 6,705 30,293 +1,797
Jul14 131008 1703 1722 1699 1710 +9 2,056 15,781 -195
Sep14 131008 1687 1712 1687 1697 +10 1,920 8,822 +297
Dec14 131008 1680 1696 1672 1682 +8 730 8,560 +496
Mar15 131008 1691 1691 1669 1677 +6 165 8,407 +0
Total Volume and Open Interest 34,065 226,461 +4,415
London Sugar(LCE)
Dec13 131008 497.80 499.50 495.70 497.40 -0.10 6,720 27,279 +49
Mar14 131008 496.80 498.10 493.50 495.30 -0.60 3,381 19,295 +331
May14 131008 500.20 500.70 497.10 498.60 -0.20 1,012 8,962 +54
Aug14 131008 501.20 501.20 498.30 500.40 +0.40 206 4,950 -5
Oct14 131008 503.20 503.60 503.20 503.40 +0.60 113 3,236 +4
Total Volume and Open Interest 11,442 64,585 +435
Cotton(ICE)
Oct13 131008 82.19 82.19 82.19 82.19 -0.38 0 1 +0
Dec13 131008 84.02 84.75 83.63 83.69 -0.33 8,913 133,858 +972
Mar14 131008 84.45 85.00 84.10 84.15 -0.30 3,143 61,160 +1,379
May14 131008 84.12 84.95 84.03 84.08 -0.33 497 7,370 +190
Jul14 131008 83.85 84.70 83.85 83.85 -0.25 75 6,418 +26
Oct14 131008 79.85 79.85 79.85 79.85 -0.15      
Total Volume and Open Interest 12,699 212,143 +2,577
Lumber(CME)
Nov13 131008 332.0 340.0 328.5 334.5 +3.1 359 2,777 -40
Jan14 131008 339.9 349.0 338.0 346.4 +3.8 124 1,789 -20
Mar14 131008 343.1 351.0 343.0 350.8 +6.4 15 244 +5
May14 131008 354.0 354.0 349.0 354.0 +4.0 3 11 +1
Total Volume and Open Interest 501 4,824 -54
Crude Oil(NYM)
Nov13 131008 103.16 104.08 102.85 103.49 +0.46 165,197 284,382 -7,646
Dec13 131008 102.93 103.88 102.65 103.31 +0.48 79,994 302,662 +4,813
Jan14 131008 102.45 103.34 102.17 102.80 +0.47 33,431 114,321 +1,261
Feb14 131008 101.56 102.52 101.40 102.04 +0.48 15,498 63,516 +690
Mar14 131008 100.86 101.69 100.56 101.21 +0.46 17,803 94,865 +2,060
Apr14 131008 99.88 100.63 99.87 100.30 +0.41 4,727 46,723 +591
May14 131008 99.29 99.69 99.29 99.40 +0.34 2,407 41,250 +136
Jun14 131008 98.26 98.97 98.12 98.53 +0.30 16,085 115,089 -242
Jul14 131008 97.88 97.92 97.63 97.64 +0.26 1,077 41,791 -20
Aug14 131008 96.63 97.09 96.63 96.85 +0.22 881 38,755 +148
Sep14 131008 96.08 96.46 96.08 96.15 +0.18 4,327 51,306 +1,280
Oct14 131008 95.58 95.61 95.44 95.45 +0.14 382 34,036 -74
Nov14 131008 94.82 94.82 94.82 94.82 +0.11 582 28,647 +212
Dec14 131008 94.15 94.65 94.02 94.24 +0.08 13,855 246,536 +1,130
Jan15 131008 93.54 93.54 93.54 93.54 +0.05 137 29,196 +21
Feb15 131008 92.85 92.85 92.85 92.85 +0.01 40 16,507 -8
Total Volume and Open Interest 365,043 1,890,741 +5,923
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131008 103.150 104.075 102.850 103.500 +0.475 6,890 2,183 +363
Dec13 131008 102.900 103.850 102.700 103.300 +0.475 175 750 +13
Jan14 131008 103.100 103.100 102.800 102.800 +0.475 13 497 +0
Feb14 131008 102.325 102.400 102.050 102.050 +0.500 2 246 +0
Mar14 131008 101.200 101.200 101.200 101.200 +0.450 0 9 +0
Apr14 131008 100.300 100.300 100.300 100.300 +0.400 0 3 +0
May14 131008 99.400 99.400 99.400 99.400 +0.350 0 2 +0
Jun14 131008 98.250 98.725 98.250 98.525 +0.300 1 35 +1
Jul14 131008 97.650 97.650 97.650 97.650 +0.275      
Total Volume and Open Interest 7,081 3,841 +377
Heating Oil(NYM)
Nov13 131008 300.62 304.32 300.29 303.25 +2.32 47,129 81,000 -1,156
Dec13 131008 300.58 303.79 299.93 302.87 +2.36 24,230 47,449 -195
Jan14 131008 300.19 303.42 300.00 302.49 +2.34 13,374 38,183 +3,063
Feb14 131008 302.08 302.90 301.17 302.01 +2.31 6,934 27,594 +24
Mar14 131008 301.24 301.93 300.30 301.13 +2.33 3,795 12,666 -419
Apr14 131008 299.31 300.32 299.00 299.73 +2.28 1,189 13,435 -278
May14 131008 298.21 298.66 297.80 298.13 +2.16 511 4,403 +50
Jun14 131008 296.48 297.17 295.90 296.48 +2.00 2,649 20,024 +136
Jul14 131008 295.17 295.77 295.17 295.30 +1.86 273 2,602 +104
Aug14 131008 294.44 294.44 294.36 294.36 +1.75 38 1,714 +5
Sep14 131008 293.88 293.88 293.47 293.47 +1.62 24 1,210 -1
Oct14 131008 292.88 292.98 292.84 292.88 +1.48 148 1,125 -15
Nov14 131008 292.35 292.52 292.15 292.52 +1.37 155 1,115 +12
Dec14 131008 292.52 293.13 291.70 292.04 +1.25 484 14,427 +178
Total Volume and Open Interest 100,965 269,109 +1,515
Gasoline(NYMEX)
Nov13 131008 263.12 265.70 262.18 263.06 +0.45 54,895 98,679 -5,661
Dec13 131008 261.94 264.53 261.10 262.17 +0.46 34,999 58,188 +3,512
Jan14 131008 261.58 264.20 260.96 261.97 +0.51 15,009 27,566 -15
Feb14 131008 261.73 264.87 261.36 262.86 +0.56 6,493 13,259 -200
Mar14 131008 263.50 266.12 263.45 264.34 +0.63 6,299 13,267 +90
Apr14 131008 278.64 281.10 278.64 279.63 +0.63 2,962 9,189 -901
May14 131008 280.17 280.43 279.10 279.20 +0.74 2,098 4,439 -69
Jun14 131008 276.00 278.48 276.00 277.11 +0.88 2,298 3,995 +795
Jul14 131008 274.49 274.98 274.43 274.43 +0.93 182 2,018 +103
Aug14 131008 272.54 272.54 271.50 271.50 +0.91 230 747 +23
Total Volume and Open Interest 126,172 236,237 -2,160
e-miNY RBOB Gasoline(NYM)
Nov13 131008 263.10 263.10 263.06 263.10 +0.50 0 1 +0
Dec13 131008 262.20 262.20 262.17 262.20 +0.50      
Jan14 131008 262.00 262.00 261.97 262.00 +0.50      
Feb14 131008 262.90 262.90 262.86 262.90 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131008 3.637 3.730 3.633 3.716 +0.087 73,856 267,681 -6,820
Dec13 131008 3.794 3.881 3.788 3.869 +0.081 34,712 109,083 +5,441
Jan14 131008 3.902 3.981 3.896 3.969 +0.071 33,149 201,313 +2,676
Feb14 131008 3.911 3.982 3.907 3.973 +0.071 8,610 52,333 +118
Mar14 131008 3.878 3.957 3.878 3.947 +0.069 9,165 115,796 +555
Apr14 131008 3.857 3.898 3.854 3.893 +0.063 6,753 129,865 -448
May14 131008 3.871 3.917 3.871 3.910 +0.062 1,191 39,416 +327
Jun14 131008 3.907 3.941 3.907 3.940 +0.061 2,913 25,771 -682
Jul14 131008 3.934 3.971 3.934 3.971 +0.060 1,738 22,958 -673
Aug14 131008 3.960 3.983 3.960 3.983 +0.058 1,344 21,034 +674
Sep14 131008 3.956 3.978 3.952 3.978 +0.058 2,300 23,138 +336
Oct14 131008 3.971 3.998 3.971 3.995 +0.057 1,444 86,354 +247
Nov14 131008 4.040 4.060 4.036 4.060 +0.056 1,775 25,656 +30
Dec14 131008 4.186 4.211 4.184 4.211 +0.053 3,134 43,612 -1,024
Jan15 131008 4.281 4.300 4.275 4.297 +0.052 1,904 46,702 +2
Feb15 131008 4.225 4.277 4.225 4.273 +0.048 8 6,001 +1
Total Volume and Open Interest 185,865 1,280,412 +2,334
Brent Crude Oil(ICE)
Nov13 131008 109.64 110.80 109.38 110.16 +0.48 144,469 188,051 -11,497
Dec13 131008 109.20 109.97 108.54 109.41 +0.56 112,159 319,420 +7,650
Jan14 131008 108.03 109.20 107.80 108.71 +0.59 42,159 155,532 +5,898
Feb14 131008 107.33 108.48 107.13 108.03 +0.60 14,153 61,142 -137
Mar14 131008 106.56 107.82 106.51 107.39 +0.58 11,972 70,571 +748
Apr14 131008 106.21 107.20 106.01 106.81 +0.57 5,636 56,904 +342
May14 131008 105.67 106.59 105.49 106.22 +0.55 3,074 30,268 +62
Jun14 131008 105.11 106.04 104.93 105.65 +0.53 19,717 124,206 +1,294
Jul14 131008 104.59 105.44 104.47 105.16 +0.49 1,738 24,459 +60
Aug14 131008 104.61 104.64 104.61 104.64 +0.47 954 31,286 +8
Sep14 131008 103.70 104.35 103.70 104.05 +0.44 4,261 36,780 +451
Oct14 131008 103.51 103.51 103.51 103.51 +0.41 473 25,814 +4
Nov14 131008 103.00 103.00 103.00 103.00 +0.38 320 17,817 +17
Dec14 131008 102.06 102.83 102.00 102.49 +0.36 17,240 145,471 +1,228
Total Volume and Open Interest 400,286 1,547,558 +10,037
Gas Oil(ICE)
Oct13 131008 926.50 937.00 924.50 935.50 +9.25 35,780 72,624 -16,778
Nov13 131008 926.00 936.75 924.25 935.25 +9.25 78,755 151,222 +7,268
Dec13 131008 923.00 933.75 921.50 932.25 +9.50 48,319 110,860 +132
Jan14 131008 920.50 930.25 919.50 929.50 +9.50 15,925 39,177 +1,301
Feb14 131008 916.25 926.75 916.00 925.75 +9.25 8,488 31,361 +472
Mar14 131008 912.00 922.25 911.75 921.50 +9.25 7,698 38,934 -47
Apr14 131008 908.00 917.25 908.00 916.75 +8.75 2,890 19,683 +172
May14 131008 904.00 912.75 904.00 912.00 +8.25 1,812 13,430 -54
Jun14 131008 900.50 908.75 900.00 908.00 +8.00 7,586 38,715 +750
Jul14 131008 904.25 906.25 903.25 906.00 +7.75 672 12,670 +15
Total Volume and Open Interest 217,682 599,995 -4,077
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131008 1.684 1.700 1.668 1.690 +0.003 108 1,366 -2
Dec13 131008 1.615 1.620 1.602 1.615 unch 70 1,787 -23
Jan14 131008 1.600 1.600 1.600 1.600 unch 11 1,014 -6
Feb14 131008 1.591 1.603 1.591 1.603 unch 0 407 +0
Mar14 131008 1.614 1.614 1.614 1.614 unch 0 328 +0
Apr14 131008 1.635 1.635 1.635 1.635 unch 2 205 +0
May14 131008 1.653 1.653 1.653 1.653 unch 2 123 -1
Total Volume and Open Interest 193 5,231 -32
WTI Crude Oil(ICE)
Nov13 131008 103.12 104.08 102.87 103.49 +0.46 23,809 61,519 -6
Dec13 131008 102.83 103.88 102.83 103.31 +0.48 16,617 127,535 -910
Jan14 131008 102.22 103.34 102.20 102.80 +0.47 6,283 36,148 +78
Feb14 131008 101.50 102.43 101.50 102.04 +0.48 2,522 18,440 +262
Mar14 131008 101.00 101.66 101.00 101.21 +0.46 2,310 33,909 +201
Apr14 131008 100.10 100.74 100.10 100.30 +0.41 747 14,283 -69
May14 131008 99.70 99.83 99.40 99.40 +0.34 494 6,374 -18
Jun14 131008 98.35 98.93 98.35 98.53 +0.30 3,661 47,576 +16
Jul14 131008 97.64 97.64 97.64 97.64 +0.26 230 6,023 -1
Aug14 131008 96.85 96.85 96.85 96.85 +0.22 305 5,434 -11
Sep14 131008 96.15 96.15 96.15 96.15 +0.18 1,015 18,524 +97
Oct14 131008 95.45 95.45 95.45 95.45 +0.14 90 6,022 +3
Nov14 131008 94.82 94.82 94.82 94.82 +0.11 9 10,674 +0
Dec14 131008 94.25 94.62 94.08 94.24 +0.08 4,564 102,216 +376
Jan15 131008 93.54 93.54 93.54 93.54 +0.05 0 7,508 +0
Feb15 131008 92.85 92.85 92.85 92.85 +0.01 0 1,985 +0
Total Volume and Open Interest 63,225 608,252 +169
US Dollar Index(ICE)
Dec13 131008 80.000 80.170 79.915 80.132 +0.107 14,307 54,469 -67
Mar14 131008 80.265 80.342 80.210 80.342 +0.107 80 695 +58
Jun14 131008 80.543 80.543 80.543 80.543 +0.108 0 1 +0
Total Volume and Open Interest 14,387 55,165 -9
Australian Dollar(CME)
Dec13 131008 93.81 94.41 93.69 93.84 -0.12 65,444 117,541 -5,205
Mar14 131008 93.34 93.83 93.17 93.29 -0.12 189 473 -18
Jun14 131008 92.75 92.88 92.75 92.75 -0.13 0 1 +0
Total Volume and Open Interest 65,633 118,021 -5,223
British Pound(CME)
Dec13 131008 160.81 161.17 160.10 160.73 -0.11 107,303 176,851 +1,901
Mar14 131008 160.64 160.96 160.04 160.64 -0.09 64 819 +18
Jun14 131008 160.54 160.62 160.54 160.54 -0.08 13 315 +13
Total Volume and Open Interest 107,380 178,055 +1,932
Canadian Dollar(CME)
Dec13 131008 96.79 96.85 96.22 96.23 -0.60 39,391 118,963 +1,027
Mar14 131008 96.56 96.62 96.02 96.02 -0.60 305 1,894 +22
Jun14 131008 96.30 96.39 95.81 95.81 -0.58 20 385 +7
Sep14 131008 95.59 96.17 95.59 95.59 -0.58 0 460 +0
Total Volume and Open Interest 39,718 121,784 +1,058
Japanese Yen(CME)
Dec13 131008 103.44 103.57 102.86 103.16 -0.09 106,847 168,432 -531
Mar14 131008 103.54 103.58 102.97 103.26 -0.07 84 965 +18
Jun14 131008 103.36 103.43 103.36 103.36 -0.07 0 47 +0
Total Volume and Open Interest 106,931 169,453 -513
Swiss Franc(CME)
Dec13 131008 110.76 110.90 110.38 110.63 -0.08 28,183 47,372 -816
Mar14 131008 110.74 110.91 110.71 110.76 -0.05 67 74 +40
Jun14 131008 110.92 110.95 110.92 110.92 -0.03 0 1 +0
Total Volume and Open Interest 28,250 47,449 -776
EuroFX(CME)
Dec13 131008 135.81 136.11 135.60 135.69 -0.11 152,800 261,504 -997
Mar14 131008 135.83 136.12 135.65 135.73 -0.10 412 917 +123
Jun14 131008 136.09 136.09 135.78 135.78 -0.09 0 43 +0
Total Volume and Open Interest 153,212 262,487 -874
Mexican Peso(CME)
Oct13 131008 758.25 763.50 758.25 758.25 -5.25      
Nov13 131008 755.75 761.00 755.75 755.75 -5.25 0 20 +0
Total Volume and Open Interest 28,241 109,199 -1,553
Brazilian Real(CME)
Nov13 131008 451.80 452.70 449.90 450.35 -0.35 167 10,603 -165
Dec13 131008 449.25 449.40 447.10 447.30 -0.45 35 2,295 -2
Jan14 131008 444.25 444.85 444.25 444.25 -0.60      
Feb14 131008 441.20 441.70 441.20 441.20 -0.50      
Total Volume and Open Interest 202 19,493 -167
30-Year T-Bonds(CBOT)
Dec13 131008 133~140 133~220 132~280 133~130 +0~020 230,562 640,189 -351
Mar14 131008 132~040 132~040 131~280 131~300 +0~020 102 163 -17
Jun14 131008 131~300 131~300 131~280 131~300 +0~020      
Total Volume and Open Interest 230,664 640,352 -368
10-Year T-Notes(CBOT)
Dec13 131008 126~105 126~160 126~030 126~085 -0~010 750,416 1,948,354 -572
Mar14 131008 124~300 125~030 124~280 124~300 -0~010 177 172 +133
Jun14 131008 124~300 124~310 124~300 124~300 -0~010      
Total Volume and Open Interest 750,593 1,948,526 -439
5-Year T-Notes(CBOT)
Dec13 131008 120~310 121~024 120~254 120~276 -0~030 370,634 1,681,215 +1,544
Mar14 131008 119~316 120~026 119~316 119~316 -0~030 0 1 +0
Jun14 131008 119~316 120~026 119~316 119~316 -0~030      
Total Volume and Open Interest 370,634 1,681,216 +1,544
2 Year T-Notes(CBOT)
Dec13 131008 110~026 110~032 110~000 110~004 -0~022 149,538 909,522 +14,172
Mar14 131008 109~274 109~274 109~250 109~250 -0~024      
Jun14 131008 109~192 109~216 109~192 109~192 -0~024      
Total Volume and Open Interest 149,538 909,522 +14,172
Eurodollars(CME)
Dec13 131008 99.710 99.710 99.670 99.675 -0.035 133,351 860,624 +4,718
Mar14 131008 99.665 99.670 99.625 99.635 -0.035 71,910 808,041 +10,348
Jun14 131008 99.625 99.625 99.585 99.595 -0.030 97,116 725,333 -3,294
Sep14 131008 99.565 99.575 99.535 99.540 -0.030 89,356 591,237 -5,024
Dec14 131008 99.485 99.500 99.455 99.465 -0.020 163,062 899,874 +1,783
Mar15 131008 99.375 99.395 99.340 99.355 -0.020 104,384 592,634 +8,566
Jun15 131008 99.225 99.245 99.195 99.210 -0.015 158,662 852,276 +36,647
Sep15 131008 99.035 99.060 99.010 99.020 -0.010 126,311 769,095 +18,791
Dec15 131008 98.795 98.815 98.760 98.780 -0.005 154,636 805,290 +16,532
Mar16 131008 98.535 98.560 98.500 98.525 unch 96,612 443,696 +7,967
Jun16 131008 98.275 98.300 98.235 98.265 unch 69,292 287,814 +1,250
Sep16 131008 98.010 98.035 97.970 98.000 unch 55,468 293,607 +5,186
Dec16 131008 97.755 97.770 97.700 97.745 +0.010 60,370 298,021 -1,214
Mar17 131008 97.510 97.540 97.470 97.515 +0.015 26,096 240,159 +2,293
Jun17 131008 97.270 97.305 97.230 97.280 +0.020 19,858 167,571 +3,163
Sep17 131008 97.055 97.095 97.015 97.065 +0.025 20,610 128,500 +789
Dec17 131008 96.840 96.875 96.805 96.855 +0.030 16,960 133,137 +333
Mar18 131008 96.660 96.695 96.620 96.670 +0.030 11,414 95,348 +1,465
Total Volume and Open Interest 1,508,561 9,256,041 +115,427
Ultra T-Bond(CBOT)
Dec13 131008 142~05 142~17 141~13 142~05 +0~06 50,777 407,860 +1,124
Mar14 131008 140~25 140~25 140~19 140~25 +0~06      
Jun14 131008 140~25 140~25 140~19 140~25 +0~06      
Total Volume and Open Interest 50,777 407,860 +1,124
30 Day Federal Funds(CBOT)
Oct13 131008 99.900 99.902 99.882 99.893 -0.010 5,742 29,702 +759
Nov13 131008 99.890 99.895 99.865 99.885 -0.010 6,023 35,141 +3,202
Dec13 131008 99.895 99.900 99.880 99.890 -0.010 1,805 26,651 +17
Jan14 131008 99.895 99.895 99.880 99.890 -0.005 3,154 28,270 +1,742
Feb14 131008 99.885 99.890 99.870 99.885 unch 71 18,917 -17
Mar14 131008 99.880 99.885 99.870 99.880 unch 153 20,136 -94
Total Volume and Open Interest 22,447 297,979 +6,769
3-Mth Euro-Yen(CME)
Dec13 131008 99.775 99.775 99.775 99.775 unch      
Mar14 131008 99.760 99.760 99.760 99.760 unch      
Jun14 131008 99.760 99.760 99.760 99.760 unch      
Sep14 131008 99.765 99.765 99.765 99.765 unch      
Dec14 131008 99.760 99.760 99.760 99.760 unch      
Mar15 131008 99.640 99.640 99.640 99.640 unch      
Jun15 131008 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131008 99.360 99.360 99.360 99.360 unch      
Dec15 131008 99.220 99.220 99.220 99.220 unch      
Mar16 131008 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131008 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131008 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131008 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131008 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131008 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131008 99.64 99.64 99.64 99.64 unch      
Jun15 131008 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131008 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131008 144.46 144.50 144.33 144.36 -0.14 1,568 20,308 +374
Mar14 131008 143.48 143.48 143.48 143.48 -0.14      
Jun14 131008 142.91 142.91 142.91 142.91 -0.14      
Total Volume and Open Interest 1,568 20,308 +374
Euro-Bund(EUREX)
Dec13 131008 140.24 140.34 139.96 140.22 -0.09 478,130 898,917 -9,329
Mar14 131008 139.99 140.15 139.92 140.08 -0.10 212 744 -185
Jun14 131008 139.82 139.82 139.82 139.82 -0.09      
Total Volume and Open Interest 478,342 899,661 -9,514
Euro-Bobl(EUREX)
Dec13 131008 124.32 124.34 124.19 124.25 -0.11 314,943 874,304 -781
Mar14 131008 124.62 124.63 124.62 124.62 -0.13 562 15,445 +529
Jun14 131008 124.62 124.62 124.62 124.62 -0.13      
Total Volume and Open Interest 315,505 889,749 -252
3-Mth Euribor(EUREX)
Dec13 131008 99.725 99.725 99.710 99.715 -0.020 76 7,085 +8
Mar14 131008 99.670 99.670 99.655 99.655 -0.025 548 6,212 -48
Jun14 131008 99.615 99.615 99.585 99.605 -0.025 1 743 -5
Total Volume and Open Interest 2,080 34,256 +304
Long Gilt(LIFFE)
Dec13 131008 110~10 110~19 110~05 110~14 -0~02 82,074 331,331 -6,238
Mar14 131008 109~21 109~21 109~21 109~21 -0~02      
Total Volume and Open Interest 82,074 331,331 -6,238
3-Mth Short Sterling(LIFFE)
Dec13 131008 99.43 99.44 99.42 99.43 -0.01 9,627 310,914 +4,884
Mar14 131008 99.40 99.40 99.37 99.39 -0.02 19,103 346,626 -1,951
Jun14 131008 99.34 99.35 99.31 99.33 -0.03 23,279 349,150 +8,660
Sep14 131008 99.26 99.27 99.23 99.25 -0.03 20,131 285,122 +458
Dec14 131008 99.16 99.18 99.13 99.16 -0.02 31,645 290,974 -524
Mar15 131008 99.04 99.06 99.02 99.04 -0.01 37,996 227,036 +8,591
Total Volume and Open Interest 299,282 2,707,473 +21,253
3-Mth Euribor(LIFFE)
Dec13 131008 99.730 99.730 99.695 99.715 -0.020 22,531 606,249 -1,419
Mar14 131008 99.675 99.675 99.630 99.655 -0.025 26,168 456,806 -11,137
Jun14 131008 99.625 99.625 99.580 99.605 -0.025 24,393 351,176 +3,220
Total Volume and Open Interest 357,783 3,676,850 -1,388
3-Mth Aus T-Bills(SFE)
Dec13 131008 97.44 97.45 97.43 97.44 unch 4,519 161,514 -640
Mar14 131008 97.45 97.47 97.43 97.44 -0.01 8,662 201,547 +702
Jun14 131008 97.38 97.42 97.36 97.37 -0.01 9,632 136,394 +1,217
Sep14 131008 97.24 97.28 97.21 97.23 -0.01 5,718 93,553 +2,257
Dec14 131008 97.04 97.08 97.00 97.02 -0.02 3,545 86,476 +187
Mar15 131008 96.84 96.85 96.78 96.79 -0.02 1,747 55,809 +461
Jun15 131008 96.60 96.64 96.56 96.57 -0.02 992 34,006 -742
Sep15 131008 96.44 96.44 96.38 96.38 -0.03 553 18,905 -679
Dec15 131008 96.26 96.27 96.20 96.20 -0.03 5 2,679 -162
Mar16 131008 96.06 96.06 96.06 96.06 -0.01 2 984 +0
Total Volume and Open Interest 35,375 792,261 +2,601
10-Year Aus T-Bonds(SFE)
Dec13 131008 95.95 96.01 95.95 95.97 +0.02 39,298 459,845 -5,420
Mar14 131008 95.97 95.97 95.97 95.97 +0.02      
Total Volume and Open Interest 39,298 459,845 -5,420
3-Year Aus T-Bonds(SFE)
Dec13 131008 96.94 97.00 96.93 96.95 unch 63,936 478,846 -45,877
Mar14 131008 96.95 96.95 96.95 96.95 unch      
Total Volume and Open Interest 63,936 478,846 -45,877
Gold(CMX)
Oct13 131008 1326.5 1330.0 1321.2 1324.2 -0.6 38 458 -32
Dec13 131008 1323.0 1330.8 1315.4 1324.6 -0.5 107,569 221,395 +412
Feb14 131008 1324.0 1330.8 1317.0 1325.4 -0.4 1,509 39,043 -228
Apr14 131008 1324.9 1331.0 1318.6 1326.3 -0.4 975 21,191 +368
Jun14 131008 1329.4 1331.1 1320.2 1327.3 -0.4 252 18,625 -1
Aug14 131008 1328.2 1328.2 1328.2 1328.2 -0.4 88 7,355 +45
Oct14 131008 1329.2 1329.2 1329.2 1329.2 -0.4 215 3,993 +180
Dec14 131008 1330.5 1334.5 1325.0 1330.3 -0.4 318 16,815 -3
Feb15 131008 1331.7 1331.7 1331.7 1331.7 -0.4 0 1,821 +0
Apr15 131008 1333.2 1333.2 1333.2 1333.2 -0.4 240 870 +165
Jun15 131008 1334.9 1334.9 1334.9 1334.9 -0.3 105 9,542 -55
Aug15 131008 1336.8 1336.8 1336.8 1336.8 -0.3      
Total Volume and Open Interest 111,726 369,714 +904
Silver(CMX)
Dec13 131008 2238.5 2252.5 2211.0 2244.3 +5.7 22,804 76,871 +381
Mar14 131008 2236.5 2254.5 2221.0 2249.3 +5.8 1,277 10,667 +96
May14 131008 2255.0 2257.5 2248.0 2252.1 +5.8 199 5,394 +97
Jul14 131008 2243.5 2256.0 2238.0 2254.7 +5.8 117 3,543 +55
Sep14 131008 2243.5 2259.0 2243.5 2257.3 +5.8 39 2,338 +35
Dec14 131008 2255.0 2261.4 2255.0 2261.4 +5.9 641 6,617 +38
Mar15 131008 2265.4 2265.4 2265.4 2265.4 +5.9 0 249 +0
Total Volume and Open Interest 25,225 115,042 +711
Platinum(NYMEX)
Oct13 131008 1398.9 1405.0 1398.5 1400.2 +1.6 33 174 -11
Jan14 131008 1401.9 1411.3 1397.0 1403.7 +1.8 8,410 58,391 +17
Apr14 131008 1412.7 1413.4 1406.1 1406.1 +1.8 82 886 +45
Jul14 131008 1408.4 1408.4 1408.4 1408.4 +1.8 14 154 +0
Total Volume and Open Interest 8,539 59,725 +51
Palladium(NYMEX)
Dec13 131008 703.20 717.00 702.30 714.90 +9.55 3,796 33,610 -3
Mar14 131008 710.00 717.45 710.00 716.65 +9.60 79 2,333 +32
Jun14 131008 52.79 62.59 52.79 62.24 +9.60 21 155 +1
Total Volume and Open Interest 3,897 36,099 +30
Copper(CMX)
Dec13 131008 329.95 332.15 328.25 329.25 -0.40 38,135 101,745 +965
Mar14 131008 331.15 333.30 329.60 330.50 -0.30 586 27,930 +150
May14 131008 333.70 333.80 331.05 331.45 -0.30 205 3,774 +68
Jul14 131008 332.75 332.75 332.15 332.35 -0.30 127 2,251 +64
Sep14 131008 333.20 333.20 333.20 333.20 -0.30 78 1,258 +39
Total Volume and Open Interest 39,484 147,787 +1,102
DJIA Index(CBOT)
Dec13 131008 14844 14860 14688 14714 -137 1,668 8,838 +432
Mar14 131008 14648 14784 14648 14648 -136 0 300 +0
Jun14 131008 14579 14715 14579 14579 -136      
Sep14 131008 14510 14646 14510 14510 -136      
Total Volume and Open Interest 1,668 9,138 +432
E-mini DJIA Index(CBOT)
Dec13 131008 14848 14876 14677 14714 -137 127,743 104,513 -5,977
Mar14 131008 14760 14800 14648 14648 -136 2 126 +0
Jun14 131008 14705 14705 14579 14579 -136 0 7 +0
Sep14 131008 14510 14510 14510 14510 -136 0 2 +0
Total Volume and Open Interest 127,745 104,648 -5,977
S & P 500(CME)
Dec13 131008 1667.40 1671.20 1646.50 1650.40 -17.30 5,880 150,518 -705
Mar14 131008 1659.70 1663.00 1642.00 1643.70 -17.30 0 1,267 +0
Jun14 131008 1648.00 1656.20 1635.20 1636.90 -17.30 0 9 +0
Sep14 131008 1630.30 1649.60 1628.60 1630.30 -17.30      
Total Volume and Open Interest 5,880 151,794 -705
S & P 500 E-Mini(Globex)
Dec13 131008 1667.00 1671.50 1646.00 1650.50 -17.25 1,512,965 2,674,467 -24,278
Mar14 131008 1661.75 1664.75 1640.00 1643.75 -17.25 6,306 5,811 -191
Total Volume and Open Interest 1,519,276 2,681,586 -24,469
NASDAQ 100(CME)
Dec13 131008 3205.00 3214.30 3144.00 3150.80 -54.20 622 6,735 -299
Mar14 131008 3144.30 3144.30 3138.00 3144.30 -53.70      
Jun14 131008 3138.00 3191.80 3138.00 3138.00 -53.80      
Total Volume and Open Interest 622 6,735 -299
NASDAQ 100 E-Mini(Globex)
Dec13 131008 3206.50 3214.50 3144.30 3150.80 -54.20 201,543 393,540 +3,632
Mar14 131008 3196.30 3204.50 3139.00 3144.30 -53.70 11 145 +0
Total Volume and Open Interest 201,555 393,762 +3,633
S & P Midcap 400(CME)
Dec13 131008 1237.50 1240.50 1223.90 1223.90 -14.50 0 427 -73
Mar14 131008 1221.90 1236.40 1221.90 1221.90 -14.50      
Jun14 131008 1219.90 1234.40 1219.90 1219.90 -14.50      
Total Volume and Open Interest 0 427 -73
Volatility Index(CBOE)
Oct13 131008 18.40 19.83 18.13 19.40 +0.90 66,321 118,504 -1,068
Nov13 131008 18.20 19.19 18.15 19.10 +0.75 49,842 103,400 +6,569
Dec13 131008 18.25 19.05 18.23 18.95 +0.65 20,856 55,130 +2,652
Jan14 131008 18.80 19.55 18.75 19.55 +0.70 9,095 31,196 +251
Total Volume and Open Interest 164,362 366,640 +9,021
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131008 13815 14000 13785 13805 -20 12,939 61,475 +605
Mar14 131008 14100 14145 13905 13905 -20 0 8 +0
Total Volume and Open Interest 12,939 61,483 +605
Nikkei 225(SGX)
Dec13 131008 13810 13940 13750 13920 +70 117,605 241,487 -7,632
Mar14 131008 13910 13910 13910 13910 +75 6 311 +5
Jun14 131008 13720 13845 13720 13825 +70 2 2,065 +0
Total Volume and Open Interest 118,147 284,119 -7,376
CAC 40(EURONEXT)
Oct13 131008 4154.0 4173.5 4118.5 4134.0 -30.5 112,506 333,689 +7,607
Nov13 131008 4150.5 4164.5 4113.5 4126.5 -31.0 217 8,307 -108
Dec13 131008 4136.5 4146.0 4105.0 4115.5 -31.0 543 28,313 -257
Total Volume and Open Interest 113,266 370,314 +7,242
Hang Seng Index(HKFE)
Oct13 131008 22875 23224 22860 23163 +252 44,137 114,545 -2,020
Nov13 131008 22878 23224 22878 23167 +252 915 1,320 +821
Dec13 131008 22917 23234 22904 23179 +251 277 11,338 +21
Total Volume and Open Interest 45,370 128,942 -1,175
DAX(EUREX)
Dec13 131008 8591.0 8611.0 8522.5 8570.5 -20.5 71,193 145,224 +282
Mar14 131008 8600.0 8621.0 8539.0 8582.0 -21.0 293 2,619 +130
Jun14 131008 8597.0 8597.0 8597.0 8597.0 -20.5 13 641 +6
Total Volume and Open Interest 71,499 148,484 +418
FT-SE 100(EURONEXT)
Dec13 131008 6384.50 6402.50 6296.50 6344.50 -58.50 76,985 584,794 -4,975
Mar14 131008 6308.00 6310.50 6295.00 6295.00 -59.00 8 6,422 +0
Jun14 131008 6237.00 6237.00 6237.00 6237.00 -58.50      
Total Volume and Open Interest 76,993 591,216 -4,975
SPI 200(SFE)
Dec13 131008 5155.0 5159.0 5118.0 5142.0 -15.0 24,457 254,994 +6,441
Mar14 131008 5106.0 5106.0 5106.0 5106.0 -13.0 13 4,592 -220
Jun14 131008 5107.0 5107.0 5107.0 5107.0 -13.0 12 1,637 -9
Total Volume and Open Interest 24,535 262,526 +6,249
FTSE MIB(ISE)
Dec13 131008 18395.00 18530.00 18335.00 18362.00 -58.00 23,763 55,218 +1,739
Mar14 131008 18405.00 18500.00 18360.00 18377.00 -55.00 20 120 +2
Jun14 131008 18071.00 18071.00 18071.00 18071.00 -55.00      
Total Volume and Open Interest 23,783 55,338 +1,741
KOSPI 200(KFE)
Dec13 131008 262.75 264.65 261.15 264.65 +1.50 123,496 109,485 -246
Mar14 131008 262.00 264.25 260.80 264.25 +1.50 28 1,096 +2
Jun14 131008 264.70 264.70 264.70 264.70 +0.75 0 230 +0
Total Volume and Open Interest 123,524 110,813 -244
GSCI(CME)
Oct13 131008 641.00 642.65 640.25 641.00 +3.50 21 8,158 +5
Nov13 131008 640.00 642.00 640.00 640.50 +3.50 1 473 +1
Dec13 131008 640.00 642.00 636.70 640.50 +3.75      
Total Volume and Open Interest 22 8,631 +6
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