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 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131015 1271.00 1276.75 1264.25 1267.00 -6.00 147,378 248,619 -5,027
Jan14 131015 1270.00 1275.50 1263.50 1266.00 -5.75 77,354 172,722 +11,396
Mar14 131015 1258.25 1263.50 1251.50 1255.75 -3.25 16,128 67,216 +1,616
May14 131015 1245.00 1250.75 1239.50 1244.00 -1.25 8,479 66,368 -1,331
Jul14 131015 1241.25 1247.75 1237.25 1240.50 -1.50 8,443 39,903 +895
Aug14 131015 1230.00 1234.50 1229.75 1229.75 -0.75 82 1,655 -11
Sep14 131015 1191.75 1197.00 1190.50 1190.75 +0.25 30 514 +15
Nov14 131015 1160.00 1169.75 1160.00 1164.75 +0.50 3,254 41,463 +688
Jan15 131015 1170.00 1173.50 1169.00 1169.25 +0.25 16 147 +3
Mar15 131015 1171.00 1171.00 1171.00 1171.00 unch 11 69 +7
May15 131015 1172.25 1172.25 1172.25 1172.25 unch 0 24 +0
Jul15 131015 1176.75 1177.50 1176.75 1176.75 -0.75 0 60 +0
Aug15 131015 1172.25 1172.75 1172.25 1172.25 -0.50 0 4 +0
Sep15 131015 1158.50 1160.00 1158.50 1158.50 -1.50 0 4 +0
Total Volume and Open Interest 261,209 639,469 +8,274
Soybean Meal(CBOT)
Dec13 131015 406.80 407.90 400.70 402.40 -5.00 47,240 132,196 -5,428
Jan14 131015 403.40 404.00 397.30 399.30 -4.60 14,309 57,835 +5,204
Mar14 131015 395.50 396.60 390.30 392.70 -3.50 5,709 31,446 +803
May14 131015 386.50 388.40 382.80 385.30 -2.20 2,196 19,463 -52
Jul14 131015 383.00 384.80 379.50 382.10 -1.90 2,645 13,125 +596
Aug14 131015 378.00 379.60 376.90 378.10 -1.50 181 2,369 +17
Sep14 131015 370.10 370.70 367.80 368.90 -1.60 150 2,430 +47
Oct14 131015 353.80 355.20 352.50 354.00 -1.20 88 1,603 +45
Dec14 131015 351.10 352.50 348.80 350.60 -1.40 655 4,059 +98
Jan15 131015 349.80 352.30 349.80 351.20 -1.10 2 132 +0
Total Volume and Open Interest 73,620 264,826 +1,075
Soybean Oil(CBOT)
Dec13 131015 40.37 40.97 40.37 40.66 +0.27 64,918 152,942 -3,982
Jan14 131015 40.70 41.26 40.68 40.96 +0.26 21,223 68,170 +4,238
Mar14 131015 41.06 41.66 41.06 41.35 +0.25 6,926 37,642 +1,301
May14 131015 41.43 42.02 41.43 41.71 +0.24 2,458 18,679 -264
Jul14 131015 42.00 42.35 41.95 42.04 +0.26 5,332 18,306 -87
Aug14 131015 42.36 42.44 41.92 42.18 +0.26 332 2,883 -24
Sep14 131015 42.00 42.53 41.99 42.25 +0.26 178 2,913 +57
Oct14 131015 42.15 42.32 41.85 42.11 +0.26 69 1,857 +35
Dec14 131015 42.13 42.50 41.95 42.19 +0.24 874 6,863 -22
Jan15 131015 42.48 42.48 42.15 42.39 +0.24 4 704 +0
Total Volume and Open Interest 102,392 312,366 +1,198
Canola(WCE)
Nov13 131015 480.1 483.1 476.7 477.4 -2.7 16,457 68,396 -2,616
Jan14 131015 491.0 493.0 486.8 487.2 -3.1 9,370 62,996 +1,309
Mar14 131015 498.4 500.0 494.6 494.7 -3.1 3,660 33,624 +1,012
May14 131015 504.9 506.5 501.1 501.1 -3.4 622 5,349 -224
Jul14 131015 509.8 511.8 506.7 506.7 -3.6 284 3,577 +148
Total Volume and Open Interest 30,518 175,720 -267
Corn(CBOT)
Dec13 131015 436.50 444.00 436.00 443.50 +6.50 95,879 713,939 -3,733
Mar14 131015 449.50 456.50 449.00 455.75 +6.00 21,917 228,983 +3,675
May14 131015 458.25 464.75 457.50 464.25 +6.00 12,460 58,224 -1,585
Jul14 131015 465.00 472.00 464.75 471.75 +6.50 11,322 76,018 +1,492
Sep14 131015 471.00 477.50 470.75 477.50 +6.25 2,672 26,707 +1,009
Dec14 131015 478.00 484.50 477.50 484.00 +5.25 7,969 109,050 +1,990
Mar15 131015 488.00 494.00 488.00 493.75 +5.25 204 3,307 +95
May15 131015 494.25 498.50 494.25 498.50 +4.25 34 340 +19
Jul15 131015 499.00 501.50 498.25 501.50 +3.25 73 1,178 +5
Sep15 131015 491.75 494.75 489.00 494.75 unch 24 181 +22
Total Volume and Open Interest 153,169 1,226,543 +3,063
Wheat(CBOT)
Dec13 131015 691.75 693.50 685.25 685.75 -6.75 50,645 239,699 +2,420
Mar14 131015 701.00 703.00 695.00 695.50 -6.25 14,306 61,615 +1,572
May14 131015 704.50 705.00 699.00 699.50 -5.25 8,669 20,241 -1,335
Jul14 131015 693.75 694.75 688.00 688.75 -5.25 4,941 34,054 +752
Sep14 131015 697.75 699.75 693.50 694.50 -5.00 192 2,349 -25
Dec14 131015 708.50 711.75 704.50 705.00 -6.75 817 9,768 +76
Total Volume and Open Interest 79,627 369,627 +3,451
Wheat(KCBT)
Dec13 131015 759.75 762.25 755.50 756.25 -5.25 10,818 93,211 +818
Mar14 131015 758.75 760.00 753.25 753.75 -5.25 5,622 32,919 +57
May14 131015 756.25 757.75 751.00 751.50 -4.50 2,340 8,244 +31
Jul14 131015 738.50 740.00 734.00 734.75 -4.50 1,592 17,546 +260
Sep14 131015 746.00 746.75 741.50 741.75 -5.00 84 949 +9
Dec14 131015 757.50 759.25 751.75 752.25 -7.00 149 1,237 +60
Total Volume and Open Interest 20,610 154,214 +1,239
Wheat(MGE)
Dec13 131015 755.75 756.50 750.00 750.25 -6.25 2,568 29,618 +90
Mar14 131015 765.00 765.00 758.75 759.25 -6.00 1,092 11,361 +56
May14 131015 767.50 767.50 762.75 763.25 -4.50 173 3,873 -6
Jul14 131015 764.50 766.00 763.00 763.00 -4.75 101 1,845 +20
Sep14 131015 768.25 768.25 762.75 762.75 -3.75 50 2,382 +8
Total Volume and Open Interest 4,006 49,686 +176
Oats(CBOT)
Dec13 131015 318.00 331.75 315.50 331.00 +14.00 513 8,690 -147
Mar14 131015 304.00 312.00 304.00 311.00 +6.00 31 2,368 +8
May14 131015 308.50 308.50 303.00 303.00 -1.25 1 118 +0
Jul14 131015 297.00 298.00 297.00 297.00 -1.00 0 3 +0
Total Volume and Open Interest 545 11,180 -139
Rough Rice(CBOT)
Nov13 131015 15.12 15.48 15.12 15.48 +0.32 224 8,148 +39
Jan14 131015 15.35 15.70 15.35 15.70 +0.32 133 3,274 +77
Mar14 131015 15.76 15.88 15.56 15.88 +0.32 1 69 +1
May14 131015 15.73 16.05 15.73 16.05 +0.32      
Total Volume and Open Interest 358 11,493 +117
Live Cattle(CME)
Oct13 131015 129.285 129.400 128.500 128.500 -0.950 4,944 10,630 -1,693
Dec13 131015 133.050 133.235 132.500 132.750 -0.400 20,213 152,282 +956
Feb14 131015 134.735 134.900 134.200 134.450 -0.400 10,524 68,199 +231
Apr14 131015 135.550 135.650 134.985 135.285 -0.365 6,894 48,694 +1,419
Jun14 131015 129.800 129.950 129.285 129.500 -0.400 3,493 22,577 +1,330
Aug14 131015 128.185 128.185 127.500 127.750 -0.500 487 4,629 +334
Total Volume and Open Interest 46,654 308,737 +2,650
Feeder Cattle(CME)
Oct13 131015 166.800 167.050 164.700 165.700 -1.680 1,180 3,688 -398
Nov13 131015 168.600 168.800 167.250 167.500 -1.900 3,420 10,895 -73
Jan14 131015 167.785 168.000 166.380 166.750 -1.735 2,605 9,715 +406
Mar14 131015 166.900 166.900 165.500 165.785 -1.845 1,040 6,010 +253
Apr14 131015 167.350 167.435 165.950 166.600 -1.400 245 1,602 +37
May14 131015 167.250 167.250 166.080 166.100 -1.800 452 3,094 +176
Aug14 131015 167.785 167.950 166.785 167.300 -1.400 297 1,452 +223
Total Volume and Open Interest 9,250 36,545 +635
Lean Hogs(CME)
Dec13 131015 86.400 88.430 86.135 87.800 +1.450 12,526 142,303 -1,473
Feb14 131015 88.650 90.050 88.400 89.800 +1.150 5,965 59,251 +643
Apr14 131015 89.450 90.450 89.135 90.100 +0.650 3,650 42,794 +1,041
May14 131015 93.480 93.950 93.480 93.900 +0.700 40 2,114 -2
Jun14 131015 95.080 95.980 94.750 95.800 +0.750 1,050 24,553 +333
Jul14 131015 93.600 94.200 93.200 94.035 +0.435 348 9,929 +163
Aug14 131015 91.400 92.000 90.980 91.900 +0.550 279 5,504 +141
Oct14 131015 79.600 80.000 79.150 79.850 +0.400 212 928 +134
Total Volume and Open Interest 26,884 297,389 -167
Class III Milk(CME)
Oct13 131015 18.22 18.23 18.17 18.20 -0.01 198 3,735 -42
Nov13 131015 18.20 18.20 18.10 18.17 -0.05 371 4,358 +54
Dec13 131015 17.64 17.72 17.61 17.71 unch 427 3,190 +19
Jan14 131015 17.05 17.13 17.02 17.11 +0.02 270 1,766 +76
Feb14 131015 16.72 16.80 16.72 16.77 unch 98 1,527 +35
Total Volume and Open Interest 1,604 21,782 +272
Cocoa(ICE)
Dec13 131015 2713 2770 2709 2760 +47 7,873 106,174 -747
Mar14 131015 2704 2765 2704 2758 +46 3,128 54,371 -256
May14 131015 2708 2761 2707 2756 +47 1,865 27,507 +1,049
Jul14 131015 2697 2753 2697 2750 +50 494 10,277 +216
Sep14 131015 2686 2744 2686 2742 +51 259 7,673 +169
Dec14 131015 2698 2723 2698 2723 +50 208 6,825 +98
Mar15 131015 2687 2708 2687 2708 +45 99 3,426 +82
Total Volume and Open Interest 13,941 217,238 +610
Coffee "C"(ICE)
Dec13 131015 117.00 117.65 115.10 116.45 -0.55 10,739 96,139 -858
Mar14 131015 120.35 120.75 118.20 119.60 -0.50 2,125 32,386 +194
May14 131015 122.95 122.95 120.60 121.85 -0.55 1,056 11,780 +112
Jul14 131015 124.20 125.20 122.65 124.10 -0.50 499 7,044 -26
Sep14 131015 126.30 127.40 124.85 126.25 -0.50 267 3,600 +40
Dec14 131015 129.30 130.10 127.85 129.25 -0.50 313 4,023 +133
Total Volume and Open Interest 15,107 156,622 -318
Orange Juice(ICE)
Nov13 131015 125.00 125.60 122.75 123.85 -2.05 748 6,405 -426
Jan14 131015 127.00 127.35 123.05 124.60 -3.00 498 6,098 +197
Mar14 131015 129.75 129.75 126.00 127.35 -3.00 30 1,914 +23
May14 131015 131.50 131.60 128.70 129.60 -3.10 9 418 +0
Jul14 131015 134.00 134.30 132.00 132.00 -3.15 5 52 +5
Sep14 131015 136.00 136.00 133.95 133.95 -2.60 5 5 +5
Total Volume and Open Interest 1,295 14,892 -196
Sugar #11(ICE)
Mar14 131015 19.05 19.15 18.55 18.70 -0.35 58,836 510,549 -447
May14 131015 18.90 18.99 18.45 18.59 -0.32 15,722 101,777 +663
Jul14 131015 18.75 18.83 18.34 18.47 -0.31 12,486 110,959 -810
Oct14 131015 18.91 19.04 18.56 18.71 -0.28 5,594 56,633 +12
Mar15 131015 19.49 19.57 19.12 19.27 -0.24 1,922 21,990 +278
May15 131015 19.33 19.40 19.07 19.15 -0.20 951 5,463 +450
Jul15 131015 19.19 19.19 18.86 19.04 -0.16 455 4,762 +149
Oct15 131015 19.22 19.22 18.90 19.09 -0.13 55 6,254 -1
Total Volume and Open Interest 96,326 823,404 +400
London Cocoa(LCE)
Dec13 131015 1755 1787 1753 1782 +29 8,575 66,810 -69
Mar14 131015 1741 1774 1739 1769 +29 7,119 90,706 +1,377
May14 131015 1735 1767 1732 1763 +30 4,473 32,355 +458
Jul14 131015 1728 1760 1724 1756 +30 1,834 15,339 +84
Sep14 131015 1717 1751 1713 1747 +33 612 15,289 +330
Dec14 131015 1706 1730 1705 1726 +32 629 9,475 +218
Mar15 131015 1700 1722 1698 1718 +33 790 8,541 +82
Total Volume and Open Interest 24,032 238,715 +2,480
London Sugar(LCE)
Dec13 131015 508.50 510.00 498.40 500.10 -8.00 2,679 28,039 -303
Mar14 131015 504.90 506.90 495.30 497.20 -7.20 2,121 21,970 +670
May14 131015 508.00 509.00 498.80 500.60 -7.30 711 10,268 +51
Aug14 131015 507.70 508.70 499.70 501.40 -6.80 202 5,343 +255
Oct14 131015 511.40 511.50 503.50 503.90 -6.50 127 3,303 +39
Total Volume and Open Interest 5,893 69,899 +712
Cotton(ICE)
Dec13 131015 83.80 84.08 83.42 83.71 +0.10 10,022 124,075 -697
Mar14 131015 84.76 85.13 84.36 84.69 +0.13 2,903 61,871 -100
May14 131015 85.20 85.39 84.78 85.12 +0.21 546 9,081 +416
Jul14 131015 85.00 85.17 84.76 85.03 +0.27 151 6,628 +43
Oct14 131015 80.98 80.98 80.98 80.98 +0.22 2 0 +0
Dec14 131015 80.20 80.27 80.00 80.02 +0.11 34 3,413 +16
Total Volume and Open Interest 13,658 205,076 -322
Lumber(CME)
Nov13 131015 335.9 339.9 333.2 337.6 +3.8 553 2,329 -161
Jan14 131015 346.6 351.0 345.7 349.4 +3.6 331 1,966 +80
Mar14 131015 352.7 355.0 348.2 353.0 +4.7 8 254 +1
May14 131015 358.0 358.0 350.3 358.0 +7.6 0 12 +0
Total Volume and Open Interest 892 4,564 -80
Crude Oil(NYM)
Nov13 131015 102.19 102.46 100.91 101.21 -1.20 298,216 166,947 -28,861
Dec13 131015 102.31 102.54 101.10 101.41 -1.07 187,207 332,526 +4,878
Jan14 131015 102.07 102.32 100.94 101.24 -0.99 91,152 142,839 +1,124
Feb14 131015 101.65 101.85 100.64 100.86 -0.92 58,487 72,832 +8,260
Mar14 131015 100.86 100.97 99.98 100.26 -0.86 54,548 91,094 +2,351
Apr14 131015 99.91 100.17 99.30 99.54 -0.75 18,415 46,453 +2,485
May14 131015 98.79 99.25 98.71 98.80 -0.66 10,975 41,832 -259
Jun14 131015 98.69 98.81 97.77 98.09 -0.61 30,606 115,232 +535
Jul14 131015 97.95 97.95 97.30 97.36 -0.57 3,408 41,683 -154
Aug14 131015 97.00 97.00 96.67 96.70 -0.54 1,790 39,495 +178
Sep14 131015 96.40 96.50 95.99 96.07 -0.51 4,212 51,456 -245
Oct14 131015 95.44 95.84 95.34 95.43 -0.48 610 34,607 +132
Nov14 131015 94.88 94.88 94.88 94.88 -0.44 549 29,021 +65
Dec14 131015 94.69 94.85 94.02 94.36 -0.40 29,265 248,864 +3,434
Jan15 131015 94.00 94.00 93.69 93.69 -0.37 695 29,472 +128
Feb15 131015 93.05 93.05 93.05 93.05 -0.35 890 17,044 +573
Total Volume and Open Interest 801,524 1,845,877 -5,163
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131015 102.075 102.475 100.900 101.200 -1.200 10,080 1,500 -52
Dec13 131015 102.400 102.550 101.100 101.400 -1.075 505 755 -50
Jan14 131015 101.950 102.075 101.175 101.250 -0.975 73 541 +31
Feb14 131015 101.800 101.800 100.850 100.850 -0.925 23 289 +11
Mar14 131015 100.250 100.250 100.250 100.250 -0.875 42 39 +28
Apr14 131015 99.550 99.550 99.550 99.550 -0.750 34 27 +22
May14 131015 98.800 98.800 98.800 98.800 -0.650 2 6 +2
Jun14 131015 98.100 98.100 98.100 98.100 -0.600 0 34 +0
Jul14 131015 97.350 97.350 97.350 97.350 -0.575      
Total Volume and Open Interest 10,759 3,307 -8
Heating Oil(NYM)
Nov13 131015 302.96 304.14 300.18 301.70 -1.47 64,010 65,773 -4,529
Dec13 131015 302.60 303.70 299.76 301.21 -1.54 41,001 58,738 -267
Jan14 131015 302.78 302.78 299.72 300.98 -1.60 24,211 49,211 +730
Feb14 131015 301.81 302.28 299.62 300.60 -1.73 11,959 29,538 +1,474
Mar14 131015 301.80 301.80 298.85 299.79 -1.79 7,431 18,955 +979
Apr14 131015 299.50 299.64 298.32 298.37 -1.74 3,169 14,163 -171
May14 131015 296.35 297.91 296.28 296.93 -1.61 1,408 4,457 -56
Jun14 131015 294.76 296.86 294.72 295.49 -1.49 5,728 21,821 -812
Jul14 131015 295.20 295.49 294.44 294.44 -1.42 211 3,154 +11
Aug14 131015 293.99 294.03 293.00 293.46 -1.41 174 1,770 -12
Sep14 131015 293.01 293.20 292.50 292.53 -1.38 186 1,254 +13
Oct14 131015 292.30 292.75 291.78 291.78 -1.35 164 1,957 +21
Nov14 131015 292.50 292.50 291.38 291.38 -1.30 70 1,277 +26
Dec14 131015 289.85 292.09 289.85 290.91 -1.27 1,040 15,026 +87
Total Volume and Open Interest 161,259 289,639 -2,373
Gasoline(NYMEX)
Nov13 131015 266.25 267.97 264.83 265.98 -0.70 55,735 70,085 -3,896
Dec13 131015 264.32 266.06 262.88 264.44 -0.45 33,884 76,026 +615
Jan14 131015 264.11 265.32 262.34 264.01 -0.32 13,992 35,315 +1,251
Feb14 131015 264.84 266.09 263.35 264.86 -0.25 6,291 12,870 -160
Mar14 131015 266.83 267.33 265.14 266.39 -0.26 3,512 18,895 +782
Apr14 131015 281.40 282.86 280.22 281.65 -0.39 1,102 10,490 +157
May14 131015 280.20 281.90 280.08 281.09 -0.51 523 4,744 +104
Jun14 131015 278.65 280.03 278.27 279.23 -0.58 683 4,412 +111
Jul14 131015 277.40 277.55 276.84 276.84 -0.73 247 2,220 +36
Aug14 131015 273.55 274.04 273.55 273.73 -0.74 35 778 +21
Total Volume and Open Interest 116,421 241,034 -858
e-miNY RBOB Gasoline(NYM)
Nov13 131015 266.00 266.00 265.98 266.00 -0.70 1 1 +0
Dec13 131015 264.40 264.44 264.40 264.40 -0.50      
Jan14 131015 264.00 264.01 264.00 264.00 -0.30      
Feb14 131015 264.90 264.90 264.86 264.90 -0.20      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov13 131015 3.821 3.855 3.773 3.790 -0.030 137,044 153,692 -11,382
Dec13 131015 3.973 4.000 3.922 3.935 -0.031 56,164 124,066 -483
Jan14 131015 4.065 4.092 4.013 4.027 -0.032 85,015 246,006 +15,056
Feb14 131015 4.072 4.096 4.019 4.032 -0.032 16,293 46,003 -210
Mar14 131015 4.053 4.068 3.994 4.005 -0.033 21,595 136,988 +4,487
Apr14 131015 3.984 3.999 3.931 3.940 -0.031 16,897 134,911 -1,201
May14 131015 4.008 4.010 3.950 3.956 -0.031 4,036 42,723 +959
Jun14 131015 4.033 4.035 3.979 3.983 -0.031 1,240 26,127 +75
Jul14 131015 4.063 4.066 4.007 4.015 -0.030 1,399 23,642 +144
Aug14 131015 4.074 4.077 4.025 4.026 -0.030 594 21,333 +200
Sep14 131015 4.069 4.072 4.014 4.018 -0.030 513 24,402 +253
Oct14 131015 4.089 4.089 4.032 4.036 -0.029 5,062 88,396 -144
Nov14 131015 4.145 4.146 4.099 4.102 -0.027 1,699 26,748 +235
Dec14 131015 4.291 4.291 4.244 4.247 -0.027 1,943 44,296 +317
Jan15 131015 4.363 4.363 4.322 4.333 -0.025 2,083 46,794 -21
Feb15 131015 4.340 4.340 4.309 4.309 -0.025 2 6,088 +1
Total Volume and Open Interest 352,075 1,256,722 +8,484
Brent Crude Oil(ICE)
Nov13 131015 111.08 111.27 109.53 109.96 -1.08 141,362 108,985 -24,981
Dec13 131015 110.31 110.48 108.84 109.42 -0.82 222,309 340,458 -8,054
Jan14 131015 109.50 109.75 108.22 108.78 -0.72 80,398 210,671 +13,215
Feb14 131015 108.84 109.07 107.60 108.16 -0.67 27,490 67,434 +908
Mar14 131015 108.25 108.45 107.04 107.58 -0.64 29,044 69,680 -644
Apr14 131015 107.69 107.86 106.50 107.02 -0.61 15,702 65,739 +1,658
May14 131015 107.04 107.29 105.90 106.47 -0.57 10,051 30,194 +325
Jun14 131015 106.41 106.73 105.36 105.95 -0.51 38,164 125,982 +1,393
Jul14 131015 105.66 105.87 105.02 105.50 -0.48 2,705 23,886 +65
Aug14 131015 105.00 105.00 105.00 105.00 -0.46 1,433 30,893 -9
Sep14 131015 104.48 104.48 104.42 104.42 -0.45 4,134 37,400 -471
Oct14 131015 103.89 103.89 103.89 103.89 -0.44 1,737 27,744 +514
Nov14 131015 103.39 103.39 103.39 103.39 -0.43 1,709 19,380 +553
Dec14 131015 103.17 103.50 102.38 102.87 -0.41 28,316 145,751 +572
Total Volume and Open Interest 613,223 1,573,684 -14,331
Gas Oil(ICE)
Nov13 131015 939.00 942.75 930.25 940.25 +8.75 115,237 155,189 -13,345
Dec13 131015 935.25 938.75 925.75 935.00 +7.00 132,072 129,085 +9,139
Jan14 131015 929.50 934.50 922.00 930.25 +5.50 61,621 56,377 +4,513
Feb14 131015 927.25 928.25 918.25 926.25 +5.00 25,326 37,233 +2,546
Mar14 131015 922.75 926.75 915.50 922.75 +4.75 17,635 38,324 +295
Apr14 131015 922.75 922.75 911.00 918.75 +4.50 7,039 19,934 -173
May14 131015 914.50 917.00 907.75 914.25 +4.25 3,108 14,554 +345
Jun14 131015 911.00 914.25 903.00 910.00 +4.00 12,954 36,782 +1,424
Jul14 131015 907.50 907.75 902.50 907.75 +3.75 702 13,242 +60
Aug14 131015 903.75 905.75 900.75 905.75 +3.50 494 11,469 +11
Total Volume and Open Interest 385,069 574,860 +5,910
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131015 1.751 1.794 1.751 1.784 +0.041 209 1,110 -94
Dec13 131015 1.650 1.665 1.646 1.662 +0.023 186 1,708 -3
Jan14 131015 1.621 1.639 1.620 1.636 +0.015 13 976 -3
Feb14 131015 1.625 1.641 1.625 1.641 +0.017 8 406 +0
Mar14 131015 1.644 1.653 1.644 1.653 +0.018 7 312 -4
Apr14 131015 1.673 1.673 1.673 1.673 +0.017 11 225 +0
May14 131015 1.682 1.682 1.682 1.682 +0.017 0 124 +0
Total Volume and Open Interest 434 4,862 -104
WTI Crude Oil(ICE)
Nov13 131015 102.32 102.46 100.91 100.94 -1.47 42,800 46,920 -858
Dec13 131015 102.31 102.51 101.10 101.20 -1.28 64,169 137,311 +4,364
Jan14 131015 102.05 102.29 100.96 100.96 -1.27 22,216 37,690 -757
Feb14 131015 101.78 101.78 100.69 100.69 -1.09 8,631 18,722 +348
Mar14 131015 100.82 100.90 100.18 100.18 -0.94 9,836 32,393 +197
Apr14 131015 100.00 100.10 99.46 99.46 -0.83 3,524 15,069 +361
May14 131015 98.95 99.34 98.63 98.72 -0.74 1,719 6,601 +56
Jun14 131015 98.48 98.63 97.77 97.92 -0.78 8,637 49,160 +749
Jul14 131015 97.36 97.36 97.36 97.36 -0.57 335 5,961 -19
Aug14 131015 96.70 96.70 96.70 96.70 -0.54 200 5,239 -80
Sep14 131015 96.07 96.07 96.07 96.07 -0.51 325 18,748 +9
Oct14 131015 95.43 95.43 95.43 95.43 -0.48 77 6,024 -16
Nov14 131015 94.88 94.88 94.88 94.88 -0.44 56 10,677 -2
Dec14 131015 94.52 94.67 94.04 94.30 -0.46 6,137 104,031 +6
Jan15 131015 93.69 93.69 93.69 93.69 -0.37 44 7,566 +44
Feb15 131015 93.05 93.05 93.05 93.05 -0.35 6 2,008 +2
Total Volume and Open Interest 170,657 612,912 +4,683
US Dollar Index(ICE)
Dec13 131015 80.445 80.800 80.340 80.560 +0.250 14,418 52,576 -603
Mar14 131015 80.540 80.935 80.540 80.760 +0.245 7 687 +0
Jun14 131015 80.950 80.950 80.950 80.950 +0.240 0 1 +0
Total Volume and Open Interest 14,425 53,264 -603
Australian Dollar(CME)
Dec13 131015 94.54 95.10 94.39 94.69 +0.29 59,339 120,753 -1,516
Mar14 131015 94.11 94.53 93.85 94.14 +0.29 92 432 -26
Jun14 131015 93.80 93.80 93.30 93.57 +0.27 0 1 +0
Total Volume and Open Interest 42,034 122,178 -556
British Pound(CME)
Dec13 131015 159.77 160.22 159.08 159.87 unch 62,916 179,741 +774
Mar14 131015 159.36 159.76 159.01 159.76 unch 90 851 +7
Jun14 131015 159.64 159.66 159.64 159.64 -0.02 0 325 +0
Total Volume and Open Interest 54,672 184,819 +4,613
Canadian Dollar(CME)
Dec13 131015 96.46 96.64 96.09 96.20 -0.25 51,166 108,664 -4,379
Mar14 131015 96.23 96.41 95.90 95.98 -0.25 259 2,418 +101
Jun14 131015 95.76 96.01 95.76 95.76 -0.25 2 434 +0
Sep14 131015 95.54 95.80 95.54 95.54 -0.26 0 460 +0
Total Volume and Open Interest 26,008 110,565 -5,772
Japanese Yen(CME)
Dec13 131015 101.38 101.91 101.35 101.77 +0.02 100,885 158,272 -2,681
Mar14 131015 101.44 101.92 101.44 101.85 +0.02 110 1,047 -5
Jun14 131015 101.94 101.94 101.93 101.94 +0.01 0 53 +0
Total Volume and Open Interest 48,177 161,823 -248
Swiss Franc(CME)
Dec13 131015 109.91 110.17 109.00 109.58 -0.59 28,412 51,790 +286
Mar14 131015 110.03 110.28 109.30 109.69 -0.59 0 77 +0
Jun14 131015 109.81 110.42 109.81 109.81 -0.61 0 1 +0
Total Volume and Open Interest 21,990 53,050 +1,466
EuroFX(CME)
Dec13 131015 135.62 135.80 134.82 135.23 -0.57 156,465 265,331 +4,264
Mar14 131015 135.63 135.83 134.87 135.26 -0.57 143 1,180 +13
Jun14 131015 135.55 135.87 135.13 135.29 -0.58 0 43 +0
Total Volume and Open Interest 96,098 272,318 +10,017
Mexican Peso(CME)
Oct13 131011 764.25 764.25 764.25 764.25 -0.25      
Nov13 131015 769.50 769.50 767.00 767.00 +1.75 0 20 +0
Total Volume and Open Interest 21,729 106,992 +214
Brazilian Real(CME)
Nov13 131015 456.00 456.00 455.50 455.80 +0.30 50 10,608 +28
Dec13 131015 452.75 454.35 452.35 452.80 +0.35 1,037 3,179 +952
Jan14 131015 449.75 449.75 449.30 449.75 +0.45      
Feb14 131015 446.55 446.55 446.20 446.55 +0.35      
Total Volume and Open Interest 354 20,416 +1,014
30-Year T-Bonds(CBOT)
Dec13 131015 131~310 132~180 131~270 132~050 -0~020 354,021 637,339 +0
Mar14 131015 130~300 130~300 130~190 130~230 -0~020 25 183 +0
Jun14 131015 130~230 130~250 130~230 130~230 -0~020      
Total Volume and Open Interest 56,324 634,173 -3,349
10-Year T-Notes(CBOT)
Dec13 131015 125~245 126~025 125~210 125~275 -0~020 1,310,681 1,988,064 +0
Mar14 131015 124~135 124~190 124~135 124~165 -0~025 414 494 +0
Jun14 131015 124~165 124~190 124~165 124~165 -0~025      
Total Volume and Open Interest 190,181 2,022,922 +34,364
5-Year T-Notes(CBOT)
Dec13 131015 120~254 121~000 120~244 120~294 +0~024 648,961 1,724,186 +0
Mar14 131015 120~000 120~020 119~316 120~020 +0~022 0 2 +0
Jun14 131015 120~020 120~020 119~316 120~020 +0~022      
Total Volume and Open Interest 76,189 1,749,788 +25,600
2 Year T-Notes(CBOT)
Dec13 131015 110~020 110~032 110~016 110~026 +0~010 154,463 929,134 +0
Mar14 131015 109~276 109~280 109~270 109~280 +0~010 0 470 +0
Jun14 131015 109~222 109~222 109~212 109~222 +0~010      
Total Volume and Open Interest 28,204 919,481 -10,123
Eurodollars(CME)
Dec13 131015 99.715 99.720 99.705 99.710 +0.010 106,911 900,757 +961
Mar14 131015 99.665 99.675 99.660 99.660 +0.005 86,709 790,410 -208
Jun14 131015 99.620 99.625 99.615 99.615 unch 106,267 718,727 -18,930
Sep14 131015 99.560 99.565 99.555 99.560 unch 100,009 595,666 +1,397
Dec14 131015 99.475 99.485 99.465 99.480 +0.005 166,952 895,714 -10,149
Mar15 131015 99.360 99.380 99.350 99.375 +0.010 163,064 574,914 -1,781
Jun15 131015 99.220 99.255 99.210 99.240 +0.010 150,666 819,145 -2,772
Sep15 131015 99.045 99.080 99.040 99.070 +0.010 186,818 820,517 +33,329
Dec15 131015 98.815 98.855 98.810 98.840 +0.010 219,077 831,591 +9,859
Mar16 131015 98.560 98.605 98.555 98.580 +0.005 105,297 471,862 +7,828
Jun16 131015 98.295 98.330 98.280 98.310 unch 106,093 313,692 +15,216
Sep16 131015 98.020 98.055 98.000 98.030 -0.005 93,264 305,674 +5,957
Dec16 131015 97.745 97.785 97.720 97.755 -0.010 94,334 308,751 +577
Mar17 131015 97.500 97.545 97.475 97.510 -0.010 36,034 245,345 +713
Jun17 131015 97.245 97.290 97.220 97.255 -0.015 28,332 170,611 -99
Sep17 131015 97.010 97.060 96.990 97.020 -0.015 26,825 131,330 -329
Dec17 131015 96.770 96.825 96.755 96.785 -0.020 39,661 140,838 +4,000
Mar18 131015 96.570 96.625 96.555 96.585 -0.020 13,775 92,122 -1,479
Total Volume and Open Interest 395,023 9,314,462 -60,271
Ultra T-Bond(CBOT)
Dec13 131015 140~03 141~02 139~30 140~13 +0~03 83,555 411,543 +0
Mar14 131015 139~01 139~01 138~30 139~01 +0~03      
Jun14 131015 139~01 139~01 138~30 139~01 +0~03      
Total Volume and Open Interest 5,047 408,168 -3,375
30 Day Federal Funds(CBOT)
Oct13 131015 99.908 99.908 99.897 99.900 +0.003 918 0 -30,495
Nov13 131015 99.900 99.900 99.890 99.895 unch 1,258 0 -35,016
Dec13 131015 99.900 99.900 99.895 99.895 unch 1,286 0 -28,423
Jan14 131015 99.895 99.895 99.890 99.890 -0.005 269 0 -29,117
Feb14 131015 99.890 99.890 99.885 99.885 -0.005 354 0 -18,393
Mar14 131015 99.880 99.885 99.880 99.880 unch 111 0 -20,373
Total Volume and Open Interest 3,437 302,923 +1,452
3-Mth Euro-Yen(CME)
Dec13 131015 99.775 99.775 99.775 99.775 unch      
Mar14 131015 99.760 99.760 99.760 99.760 unch      
Jun14 131015 99.760 99.760 99.760 99.760 unch      
Sep14 131015 99.765 99.765 99.765 99.765 unch      
Dec14 131015 99.760 99.760 99.760 99.760 unch      
Mar15 131015 99.640 99.640 99.640 99.640 unch      
Jun15 131015 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131015 99.360 99.360 99.360 99.360 unch      
Dec15 131015 99.220 99.220 99.220 99.220 unch      
Mar16 131015 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131015 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131015 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131015 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131015 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131015 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131015 99.64 99.64 99.64 99.64 unch      
Jun15 131015 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131015 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131015 144.43 144.43 144.14 144.17 -0.23 1,315 21,418 -289
Mar14 131015 143.27 143.27 143.27 143.27 -0.23      
Jun14 131015 142.70 142.70 142.70 142.70 -0.23      
Total Volume and Open Interest 1,315 21,418 -289
Euro-Bund(EUREX)
Dec13 131015 139.41 139.55 139.07 139.24 -0.51 613,130 897,910 +7,734
Mar14 131015 139.08 139.27 139.00 139.07 -0.54 15 992 +1
Jun14 131015 138.84 138.84 138.84 138.84 -0.51      
Total Volume and Open Interest 613,145 898,902 +7,735
Euro-Bobl(EUREX)
Dec13 131015 124.10 124.15 123.95 124.01 -0.21 390,078 907,525 +17,674
Mar14 131015 124.42 124.49 124.38 124.38 -0.24 1,031 23,175 +616
Jun14 131015 124.38 124.38 124.38 124.38 -0.24      
Total Volume and Open Interest 391,109 930,700 +18,290
3-Mth Euribor(EUREX)
Dec13 131015 99.730 99.730 99.730 99.730 +0.010 0 7,068 +0
Mar14 131015 99.665 99.670 99.665 99.670 +0.005 1 6,582 -130
Jun14 131015 99.610 99.610 99.610 99.610 -0.005 500 887 -50
Total Volume and Open Interest 505 36,053 -183
Long Gilt(LIFFE)
Dec13 131015 109~18 109~21 109~11 109~14 -0~18 44,893 348,890 -2,994
Mar14 131015 108~20 108~20 108~20 108~20 -0~18      
Total Volume and Open Interest 44,893 348,890 -2,994
3-Mth Short Sterling(LIFFE)
Dec13 131015 99.44 99.45 99.43 99.43 unch 11,789 308,435 +532
Mar14 131015 99.39 99.40 99.37 99.38 -0.01 13,417 344,705 +933
Jun14 131015 99.32 99.33 99.30 99.31 -0.01 11,929 357,886 -1,711
Sep14 131015 99.23 99.24 99.20 99.21 -0.03 18,270 294,839 +1,940
Dec14 131015 99.13 99.14 99.09 99.11 -0.03 17,632 299,447 +2,585
Mar15 131015 99.01 99.02 98.96 98.98 -0.04 12,849 215,805 -2,830
Total Volume and Open Interest 140,657 2,734,715 +6,016
3-Mth Euribor(LIFFE)
Dec13 131015 99.725 99.740 99.720 99.730 +0.010 45,944 567,891 -15,847
Mar14 131015 99.665 99.675 99.660 99.670 +0.005 32,241 444,593 -1,124
Jun14 131015 99.610 99.620 99.600 99.610 -0.005 34,977 352,159 +3,924
Total Volume and Open Interest 347,337 3,640,180 -11,656
3-Mth Aus T-Bills(SFE)
Dec13 131015 97.42 97.43 97.40 97.41 -0.02 29,626 173,805 -9,568
Mar14 131015 97.41 97.42 97.37 97.38 -0.03 35,153 197,916 -2,053
Jun14 131015 97.32 97.33 97.26 97.27 -0.05 32,413 140,179 -4,737
Sep14 131015 97.15 97.17 97.08 97.09 -0.06 12,437 104,133 -1,535
Dec14 131015 96.96 96.97 96.86 96.87 -0.09 7,459 89,372 -2,297
Mar15 131015 96.73 96.76 96.64 96.65 -0.10 5,049 56,823 -1,152
Jun15 131015 96.54 96.54 96.43 96.44 -0.10 2,209 36,715 -715
Sep15 131015 96.35 96.35 96.23 96.24 -0.11 1,155 21,507 +243
Dec15 131015 96.17 96.17 96.04 96.06 -0.10 283 3,015 +71
Mar16 131015 95.95 95.95 95.87 95.91 -0.09 1 985 +0
Total Volume and Open Interest 125,791 824,858 -21,740
10-Year Aus T-Bonds(SFE)
Dec13 131015 95.92 95.94 95.82 95.84 -0.08 52,454 488,416 -5,260
Mar14 131015 95.84 95.84 95.84 95.84 -0.08      
Total Volume and Open Interest 52,454 488,416 -5,260
3-Year Aus T-Bonds(SFE)
Dec13 131015 96.90 96.91 96.80 96.81 -0.09 147,112 545,198 -20,190
Mar14 131015 96.81 96.81 96.81 96.81 -0.09      
Total Volume and Open Interest 147,112 545,198 -20,190
Gold(CMX)
Oct13 131015 1270.5 1283.6 1254.1 1273.0 -3.4 210 225 -71
Dec13 131015 1273.6 1287.7 1251.0 1273.2 -3.4 186,264 230,456 +4,338
Feb14 131015 1272.2 1287.0 1254.0 1273.8 -3.4 5,419 40,338 +1,240
Apr14 131015 1273.6 1287.1 1255.0 1274.5 -3.5 1,916 25,059 +1,222
Jun14 131015 1272.2 1284.6 1255.3 1275.3 -3.6 684 18,614 +108
Aug14 131015 1256.5 1276.2 1256.5 1276.2 -3.6 20 7,393 +11
Oct14 131015 1278.2 1278.2 1277.1 1277.1 -3.7 56 3,995 +8
Dec14 131015 1277.9 1278.2 1261.1 1278.2 -3.7 476 16,776 +287
Feb15 131015 1270.2 1290.1 1270.2 1279.4 -3.7 12 1,829 +3
Apr15 131015 1280.7 1280.7 1280.7 1280.7 -3.8 0 875 +0
Jun15 131015 1282.2 1282.2 1282.2 1282.2 -3.8 162 9,534 -32
Aug15 131015 1283.9 1283.9 1283.9 1283.9 -3.8 0 300 +0
Total Volume and Open Interest 196,621 383,936 +7,178
Silver(CMX)
Dec13 131015 2129.0 2152.5 2049.5 2119.1 -16.3 47,942 76,858 +239
Mar14 131015 2130.0 2155.5 2060.0 2123.9 -16.3 4,546 12,627 +1,753
May14 131015 2108.5 2127.5 2070.0 2126.8 -16.3 255 5,633 +15
Jul14 131015 2129.3 2129.3 2129.3 2129.3 -16.4 291 3,704 -29
Sep14 131015 2131.9 2131.9 2131.9 2131.9 -16.4 17 2,588 +7
Dec14 131015 2089.0 2154.5 2070.0 2135.9 -16.4 254 7,114 +52
Mar15 131015 2139.8 2139.8 2139.8 2139.8 -16.4 0 249 +0
Total Volume and Open Interest 53,775 118,205 +2,124
Platinum(NYMEX)
Oct13 131015 1380.4 1380.4 1380.4 1380.4 -0.2 9 121 -28
Jan14 131015 1382.7 1388.5 1361.3 1383.4 -0.1 11,271 56,976 -954
Apr14 131015 1378.0 1385.8 1364.3 1385.8 unch 684 3,232 +654
Jul14 131015 1388.1 1388.1 1388.1 1388.1 unch 0 154 +0
Total Volume and Open Interest 11,964 60,603 -328
Palladium(NYMEX)
Dec13 131015 714.00 714.85 702.05 706.30 -8.95 3,694 33,671 +207
Mar14 131015 715.60 715.60 706.50 708.10 -8.95 35 2,489 +21
Jun14 131015 52.64 53.79 52.64 53.79 -8.95 0 215 +0
Total Volume and Open Interest 3,729 36,376 +228
Copper(CMX)
Dec13 131015 329.55 331.00 328.10 330.75 +0.45 49,412 99,266 -2,028
Mar14 131015 330.25 331.95 329.20 331.80 +0.50 3,683 30,394 +678
May14 131015 331.00 332.50 331.00 332.40 +0.55 744 4,325 +294
Jul14 131015 332.95 333.10 332.95 333.10 +0.60 86 2,327 +20
Sep14 131015 333.00 333.80 333.00 333.80 +0.60 13 1,307 +0
Total Volume and Open Interest 55,090 148,610 -732
DJIA Index(CBOT)
Dec13 131015 15238 15260 15095 15135 -90 141 11,019 +1,282
Mar14 131015 15029 15160 15029 15029 -131 0 300 +0
Jun14 131015 14951 15091 14951 14951 -140      
Sep14 131015 14882 15022 14882 14882 -140      
Total Volume and Open Interest 141 11,319 +1,282
E-mini DJIA Index(CBOT)
Dec13 131015 15236 15265 15090 15095 -130 144,838 97,782 +2,285
Mar14 131015 15103 15169 15029 15029 -131 30 333 +24
Jun14 131015 15111 15111 14951 14951 -140 0 7 +0
Sep14 131015 15022 15022 14882 14882 -140 0 2 +0
Total Volume and Open Interest 144,868 98,124 +2,309
S & P 500(CME)
Dec13 131015 1706.20 1709.40 1689.50 1692.00 -12.30 7,167 155,331 +774
Mar14 131015 1698.60 1698.60 1684.60 1685.40 -12.20 24 1,853 +0
Jun14 131015 1678.60 1692.00 1678.00 1678.60 -12.40 0 40 +0
Sep14 131015 1672.00 1685.40 1671.40 1672.00 -12.40      
Total Volume and Open Interest 7,191 157,224 +774
S & P 500 E-Mini(Globex)
Dec13 131015 1706.25 1709.75 1689.50 1692.00 -12.25 1,558,254 2,673,270 -5,399
Mar14 131015 1699.75 1702.75 1683.75 1685.50 -12.00 4,156 10,677 +517
Total Volume and Open Interest 1,562,532 2,685,267 -4,974
NASDAQ 100(CME)
Dec13 131015 3253.00 3260.00 3236.00 3240.80 -7.50 584 8,075 +130
Mar14 131015 3254.00 3254.00 3234.00 3234.00 -7.50 0 2 +0
Jun14 131015 3227.80 3235.30 3227.80 3227.80 -7.50      
Total Volume and Open Interest 584 8,077 +130
NASDAQ 100 E-Mini(Globex)
Dec13 131015 3253.50 3263.50 3234.00 3240.80 -7.50 230,009 369,573 -3,784
Mar14 131015 3246.50 3254.30 3228.50 3234.00 -7.50 31 192 -3
Total Volume and Open Interest 230,040 369,843 -3,787
S & P Midcap 400(CME)
Dec13 131015 1258.40 1258.40 1251.20 1251.20 -12.00 3 539 -3
Mar14 131015 1249.20 1261.20 1249.20 1249.20 -12.00      
Jun14 131015 1247.20 1259.20 1247.20 1247.20 -12.00      
Total Volume and Open Interest 3 539 -3
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131015 16.65 17.75 16.45 17.49 +0.84 70,105 141,393 -1,076
Dec13 131015 17.17 17.95 16.96 17.80 +0.60 28,008 60,992 -378
Jan14 131015 17.87 18.49 17.70 18.35 +0.45 15,554 29,440 +1,524
Total Volume and Open Interest 191,003 369,136 -12,149
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131015 14605 14620 14365 14430 -155 15,216 64,541 +2,916
Mar14 131015 14675 14675 14520 14520 -155 4 32 +1
Total Volume and Open Interest 15,220 64,573 +2,917
Nikkei 225(SGX)
Dec13 131015 14330 14550 14325 14470 +130 136,010 252,066 +4,985
Mar14 131015 14460 14460 14460 14460 +55 16 323 +16
Jun14 131015 14375 14375 14375 14375 +50 5 2,070 +5
Total Volume and Open Interest 136,378 287,886 -5,799
CAC 40(EURONEXT)
Oct13 131015 4232.5 4264.0 4232.0 4255.5 +33.0 116,289 325,774 -16,034
Nov13 131015 4226.0 4256.0 4225.5 4248.5 +33.0 37,895 35,808 +22,381
Dec13 131015 4220.0 4242.5 4218.5 4237.5 +33.5 657 29,927 +181
Total Volume and Open Interest 154,841 391,514 +6,528
Hang Seng Index(HKFE)
Oct13 131015 23482 23490 23256 23342 +107 60,689 107,813 -3,081
Nov13 131015 23456 23456 23270 23344 +108 693 2,525 +453
Dec13 131015 23474 23474 23301 23356 +109 438 11,326 +28
Total Volume and Open Interest 61,910 123,434 -2,579
DAX(EUREX)
Dec13 131015 8753.5 8821.0 8746.0 8810.5 +89.5 67,126 146,911 -2,110
Mar14 131015 8760.0 8831.5 8760.0 8822.0 +90.0 262 3,023 +26
Jun14 131015 8811.5 8847.5 8798.0 8837.5 +89.5 144 998 +129
Total Volume and Open Interest 67,532 150,932 -1,955
FT-SE 100(EURONEXT)
Dec13 131015 6527.00 6541.50 6496.00 6520.00 +43.50 62,112 572,670 -2,984
Mar14 131015 6474.00 6479.50 6464.00 6471.00 +43.00 1 8,414 +1,992
Jun14 131015 6415.00 6415.00 6415.00 6415.00 +43.50      
Total Volume and Open Interest 62,113 581,084 -992
SPI 200(SFE)
Dec13 131015 5207.0 5263.0 5204.0 5249.0 +42.0 23,702 251,367 -2,899
Mar14 131015 5214.0 5215.0 5214.0 5215.0 +44.0 18 4,546 -9
Jun14 131015 5217.0 5217.0 5217.0 5217.0 +45.0 6 1,656 -4
Total Volume and Open Interest 23,819 259,786 -2,922
FTSE MIB(ISE)
Dec13 131015 18985.00 19065.00 18830.00 18992.00 +109.00 15,947 57,175 +664
Mar14 131015 19025.00 19025.00 18865.00 19007.00 +109.00 15 150 +0
Jun14 131015 18701.00 18701.00 18701.00 18701.00 +109.00 0 3 +0
Total Volume and Open Interest 15,962 57,328 +664
KOSPI 200(KFE)
Dec13 131015 268.25 271.55 268.15 270.35 +2.15 100,065 112,801 +242
Mar14 131015 267.65 271.10 267.65 270.00 +2.35 53 1,219 +13
Jun14 131015 271.35 271.35 271.35 271.35 +1.85 1 230 +0
Total Volume and Open Interest 100,119 114,253 +255
GSCI(CME)
Nov13 131015 635.75 639.00 635.00 636.00 -4.00 1,869 8,071 +1,660
Dec13 131015 636.50 640.50 636.00 636.50 -3.75      
Jan14 131015 635.00 635.00 635.00 635.00        
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