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 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131022 1300.75 1305.50 1292.00 1302.25 -1.00 113,246 205,293 -14,707
Jan14 131022 1298.25 1301.00 1290.00 1297.50 -3.00 73,296 206,285 +8,924
Mar14 131022 1279.25 1281.00 1271.75 1278.00 -3.75 17,278 80,797 +2,276
May14 131022 1263.25 1264.50 1255.00 1260.50 -4.00 7,952 68,303 -162
Jul14 131022 1260.25 1260.50 1250.75 1256.75 -3.75 7,416 41,811 -151
Aug14 131022 1245.25 1248.75 1239.75 1245.50 -3.25 344 1,831 +153
Sep14 131022 1206.00 1209.25 1202.00 1206.00 -3.25 73 640 +22
Nov14 131022 1176.00 1176.00 1167.50 1174.50 -2.75 3,361 44,946 +410
Jan15 131022 1176.00 1182.00 1176.00 1179.50 -2.50 2 180 +0
Mar15 131022 1178.75 1183.75 1174.25 1181.75 -2.00 0 74 +0
May15 131022 1183.50 1185.00 1183.50 1183.50 -1.50 0 24 +0
Jul15 131022 1187.50 1188.75 1187.50 1187.50 -1.25 13 67 +8
Aug15 131022 1182.75 1183.75 1182.75 1182.75 -1.00 0 4 +0
Sep15 131022 1170.00 1171.25 1170.00 1170.00 -1.25 0 4 +0
Total Volume and Open Interest 223,005 651,023 -3,213
Soybean Meal(CBOT)
Dec13 131022 414.80 417.50 411.10 416.10 +0.40 38,966 130,774 -1,305
Jan14 131022 409.60 411.00 405.90 409.60 -0.60 11,670 65,542 +1,670
Mar14 131022 398.50 399.10 394.30 397.90 -1.50 5,188 34,444 +803
May14 131022 390.10 390.10 385.30 388.70 -1.50 2,384 18,690 -200
Jul14 131022 386.90 386.90 382.20 385.80 -1.10 2,361 13,162 -65
Aug14 131022 381.60 383.10 379.00 382.20 -0.60 428 2,734 +198
Sep14 131022 370.20 381.70 369.00 372.30 -1.10 209 2,818 +135
Oct14 131022 352.40 355.80 351.40 355.10 -0.70 261 1,868 +23
Dec14 131022 349.40 352.60 349.30 351.80 -0.80 1,085 5,181 +436
Jan15 131022 350.00 353.00 350.00 352.10 -0.90 0 154 +0
Total Volume and Open Interest 62,552 275,488 +1,695
Soybean Oil(CBOT)
Dec13 131022 41.66 41.80 41.20 41.52 -0.12 49,666 140,233 -1,175
Jan14 131022 41.98 42.11 41.50 41.83 -0.12 16,323 77,066 +4,215
Mar14 131022 42.36 42.47 41.90 42.22 -0.14 7,288 40,651 +2,238
May14 131022 42.72 42.83 42.26 42.57 -0.15 4,946 24,488 +1,412
Jul14 131022 43.02 43.11 42.54 42.88 -0.12 4,869 23,294 +1,192
Aug14 131022 43.15 43.21 42.70 42.99 -0.15 756 3,092 +179
Sep14 131022 43.22 43.29 42.84 43.07 -0.15 599 2,925 -18
Oct14 131022 42.87 43.21 42.68 42.92 -0.15 378 1,958 -30
Dec14 131022 42.91 43.30 42.79 43.02 -0.13 1,548 7,722 +297
Jan15 131022 43.28 43.35 43.22 43.22 -0.13 0 735 +0
Total Volume and Open Interest 86,374 323,541 +8,311
Canola(WCE)
Nov13 131022 487.6 492.1 487.1 491.4 +2.4 12,639 45,103 -6,108
Jan14 131022 499.7 502.8 497.7 502.1 +2.4 8,053 83,278 +2,568
Mar14 131022 508.1 511.4 506.4 510.9 +2.6 704 37,889 +283
May14 131022 514.8 518.1 513.8 517.8 +2.6 373 5,925 +29
Jul14 131022 520.0 523.5 519.4 523.2 +2.3 265 4,133 +129
Total Volume and Open Interest 22,085 178,526 -3,048
Corn(CBOT)
Dec13 131022 443.25 444.50 437.50 438.25 -5.75 113,287 716,588 +6,410
Mar14 131022 456.00 457.00 450.25 451.00 -5.75 27,925 244,872 +2,205
May14 131022 464.75 465.50 458.75 459.25 -6.00 8,813 59,072 +460
Jul14 131022 471.75 472.50 466.50 467.00 -5.00 11,477 79,270 -276
Sep14 131022 477.50 478.25 472.50 473.25 -4.50 1,906 27,602 +128
Dec14 131022 485.00 486.25 480.50 481.25 -4.50 11,484 113,850 +2,512
Mar15 131022 494.75 495.50 491.00 491.00 -4.50 54 3,434 +8
May15 131022 499.75 501.00 496.00 496.50 -4.50 16 353 -2
Jul15 131022 503.00 503.50 499.00 499.00 -4.50 16 1,248 +4
Sep15 131022 492.50 495.50 492.50 494.00 -1.50 0 240 +0
Total Volume and Open Interest 176,270 1,256,906 +12,176
Wheat(CBOT)
Dec13 131022 699.75 704.50 696.00 700.75 +1.00 71,336 235,761 +5,480
Mar14 131022 709.75 714.25 705.75 710.75 +1.00 21,379 64,621 +1,487
May14 131022 711.50 717.00 709.00 713.75 +1.00 7,152 21,505 +342
Jul14 131022 699.75 706.00 697.50 702.75 +2.75 4,582 34,961 +406
Sep14 131022 706.00 711.50 705.00 707.75 +2.75 467 2,610 +162
Dec14 131022 713.00 719.50 712.00 716.25 +3.25 774 10,570 +260
Total Volume and Open Interest 105,874 372,028 +8,190
Wheat(KCBT)
Dec13 131022 760.25 768.50 756.25 765.50 +4.25 13,714 94,022 +1,415
Mar14 131022 758.75 767.50 755.50 765.00 +4.50 7,621 35,126 +2,034
May14 131022 756.50 764.50 754.75 763.00 +4.25 2,334 8,940 +103
Jul14 131022 740.00 745.75 739.25 744.50 +3.00 1,944 17,848 +74
Sep14 131022 746.00 751.00 746.00 750.25 +2.00 174 1,072 +102
Dec14 131022 757.75 762.50 757.00 759.75 +2.75 78 1,416 +40
Total Volume and Open Interest 25,873 158,592 +3,776
Wheat(MGE)
Dec13 131022 751.75 759.25 747.50 756.25 +4.50 3,868 28,037 +229
Mar14 131022 760.00 769.00 758.75 766.25 +4.75 1,693 12,904 +398
May14 131022 765.25 774.00 765.25 772.75 +4.75 199 3,969 -2
Jul14 131022 768.00 773.25 766.50 771.50 +3.50 151 1,967 +17
Sep14 131022 765.00 769.00 765.00 767.50 +0.50 144 2,401 +23
Total Volume and Open Interest 6,172 50,064 +751
Oats(CBOT)
Dec13 131022 336.00 342.50 335.50 341.25 +4.75 591 7,821 -70
Mar14 131022 314.50 318.25 313.25 317.25 +2.75 176 2,549 +57
May14 131022 314.50 317.00 313.25 316.50 +3.25 120 286 +120
Jul14 131022 312.75 312.75 309.00 312.75 +3.75 0 3 +0
Total Volume and Open Interest 887 10,660 +107
Rough Rice(CBOT)
Nov13 131022 15.23 15.34 15.23 15.28 +0.02 391 6,777 -180
Jan14 131022 15.40 15.49 15.34 15.36 -0.07 308 3,848 +163
Mar14 131022 15.60 15.60 15.52 15.52 -0.09 1 73 +1
May14 131022 15.76 15.76 15.64 15.64 -0.13      
Total Volume and Open Interest 700 10,700 -16
Live Cattle(CME)
Oct13 131022 130.150 131.300 130.150 131.100 +0.970 1,417 5,139 -288
Dec13 131022 131.985 133.185 131.950 132.985 +1.085 18,740 154,370 +1,145
Feb14 131022 133.900 134.880 133.880 134.735 +0.855 8,823 73,831 +178
Apr14 131022 134.825 135.630 134.785 135.500 +0.715 5,510 52,676 +530
Jun14 131022 128.935 129.650 128.935 129.500 +0.565 3,312 25,957 +907
Aug14 131022 127.650 128.130 127.550 128.075 +0.395 382 5,496 +18
Total Volume and Open Interest 38,239 319,473 +2,517
Feeder Cattle(CME)
Oct13 131022 165.435 167.150 165.235 166.050 +0.220 683 2,745 -188
Nov13 131022 166.200 168.435 165.880 167.850 +1.450 2,163 9,631 -120
Jan14 131022 166.330 168.750 165.735 168.035 +1.600 2,362 11,962 +453
Mar14 131022 164.935 167.500 164.900 167.035 +1.485 672 6,658 +0
Apr14 131022 165.400 167.950 165.400 167.035 +1.250 81 1,775 -1
May14 131022 165.850 168.200 165.850 167.700 +1.850 173 3,443 +69
Aug14 131022 166.235 168.750 166.235 168.000 +1.500 32 1,652 +21
Total Volume and Open Interest 6,169 37,963 +235
Lean Hogs(CME)
Dec13 131022 87.680 89.035 87.580 88.580 +1.100 19,224 143,231 -1,768
Feb14 131022 89.730 90.700 89.730 90.535 +0.885 6,916 60,385 -194
Apr14 131022 89.885 90.730 89.885 90.550 +0.750 3,242 44,124 +141
May14 131022 93.830 94.200 93.830 94.200 +0.520 15 2,139 +1
Jun14 131022 95.700 96.230 95.680 96.200 +0.750 1,208 26,219 +219
Jul14 131022 94.250 94.600 94.250 94.550 +0.750 284 10,051 +81
Aug14 131022 92.000 92.400 92.000 92.080 +0.500 215 6,160 +53
Oct14 131022 80.450 80.535 80.100 80.450 +0.150 112 1,287 +41
Total Volume and Open Interest 31,246 294,124 -1,422
Class III Milk(CME)
Oct13 131022 18.22 18.25 18.20 18.25 +0.01 115 3,633 -32
Nov13 131022 18.23 18.49 18.12 18.46 +0.20 262 4,472 +119
Dec13 131022 17.54 17.75 17.45 17.71 +0.16 184 3,385 +18
Jan14 131022 16.91 17.04 16.82 16.98 +0.03 192 1,799 +5
Feb14 131022 16.69 16.78 16.68 16.73 -0.02 98 1,531 -11
Total Volume and Open Interest 1,092 22,401 +148
Cocoa(ICE)
Dec13 131022 2730 2780 2716 2769 +39 15,413 105,226 -778
Mar14 131022 2728 2775 2714 2766 +38 5,039 57,543 +675
May14 131022 2731 2772 2714 2763 +36 1,137 28,449 +145
Jul14 131022 2716 2762 2716 2757 +34 547 10,190 -31
Sep14 131022 2723 2753 2720 2749 +28 149 7,909 +68
Dec14 131022 2706 2731 2701 2731 +26 45 7,007 +17
Mar15 131022 2699 2727 2699 2722 +25 39 3,907 +24
Total Volume and Open Interest 22,376 221,216 +120
Coffee "C"(ICE)
Dec13 131022 113.35 113.35 111.85 111.95 -0.75 8,281 95,167 +78
Mar14 131022 116.35 116.35 115.00 115.10 -0.70 4,015 33,168 +654
May14 131022 118.55 118.55 117.25 117.35 -0.70 886 12,494 +21
Jul14 131022 120.35 120.70 119.50 119.60 -0.70 482 6,361 +28
Sep14 131022 122.60 122.95 121.75 121.85 -0.70 197 4,559 +45
Dec14 131022 125.60 125.65 124.80 124.90 -0.65 37 4,057 -8
Total Volume and Open Interest 13,933 157,638 +825
Orange Juice(ICE)
Nov13 131022 117.35 118.00 116.10 117.55 +0.20 881 4,579 -722
Jan14 131022 117.70 117.95 116.40 117.50 -0.25 1,185 8,504 +419
Mar14 131022 119.95 120.40 119.05 120.05 -0.25 254 2,333 +82
May14 131022 122.00 122.50 121.50 122.50 -0.50 121 632 +47
Jul14 131022 125.00 125.00 124.60 124.60 -0.55 44 101 +6
Sep14 131022 126.65 126.65 126.65 126.65 -0.55 28 14 -1
Total Volume and Open Interest 2,513 16,163 -169
Sugar #11(ICE)
Mar14 131022 19.42 19.49 19.25 19.45 +0.03 205,666 495,504 -11,151
May14 131022 19.14 19.21 18.99 19.18 +0.02 101,425 109,117 +7,770
Jul14 131022 18.91 18.98 18.76 18.96 +0.03 64,518 115,231 +2,666
Oct14 131022 19.01 19.08 18.87 19.06 +0.01 20,018 59,550 +4,469
Mar15 131022 19.50 19.61 19.48 19.57 -0.01 5,216 24,481 +1,460
May15 131022 19.35 19.42 19.35 19.42 unch 485 5,639 +116
Jul15 131022 19.25 19.29 19.21 19.28 +0.01 530 4,825 +115
Oct15 131022 19.27 19.31 19.23 19.29 unch 378 6,490 +225
Total Volume and Open Interest 398,659 826,437 +5,887
London Cocoa(LCE)
Dec13 131022 1740 1756 1731 1753 +18 5,151 63,471 -537
Mar14 131022 1731 1747 1722 1744 +19 4,584 91,087 -2,035
May14 131022 1724 1740 1717 1738 +18 1,094 32,517 -185
Jul14 131022 1718 1738 1716 1735 +18 282 15,146 -22
Sep14 131022 1720 1732 1712 1731 +19 71 18,622 +322
Dec14 131022 1703 1714 1700 1712 +12 1 10,497 +510
Mar15 131022 1701 1707 1698 1702 +8 114 9,257 +16
Total Volume and Open Interest 11,297 240,797 -1,931
London Sugar(LCE)
Dec13 131022 511.00 515.30 510.20 513.80 +1.90 3,141 29,795 +1,450
Mar14 131022 511.70 514.90 510.30 513.20 +1.30 1,780 22,682 +503
May14 131022 514.00 515.40 511.80 514.90 +1.00 828 11,260 +838
Aug14 131022 511.90 512.70 508.90 512.70 +0.80 617 5,497 +255
Oct14 131022 510.60 513.20 509.60 513.20 +1.30 79 3,470 +7
Total Volume and Open Interest 6,446 74,114 +3,053
Cotton(ICE)
Dec13 131022 83.06 83.11 82.44 82.45 -0.61 11,270 117,159 -1,926
Mar14 131022 84.27 84.27 83.69 83.72 -0.53 4,295 64,736 +286
May14 131022 84.70 84.70 84.31 84.35 -0.51 1,400 10,857 +235
Jul14 131022 84.90 84.90 84.54 84.57 -0.45 751 7,144 +291
Oct14 131022 80.57 80.57 80.57 80.57 -0.45      
Dec14 131022 79.74 79.74 79.68 79.68 -0.44 49 3,557 +21
Total Volume and Open Interest 17,765 203,461 -1,093
Lumber(CME)
Nov13 131022 351.9 356.8 347.2 356.4 +4.3 290 2,011 -14
Jan14 131022 363.5 369.4 359.5 368.7 +4.5 314 2,497 +125
Mar14 131022 363.7 372.1 363.7 372.0 +5.0 50 336 +32
May14 131022 372.0 375.0 368.0 375.0 +6.0 2 12 +0
Total Volume and Open Interest 656 4,859 +143
Crude Oil(NYM)
Nov13 131022 99.06 99.77 97.50 97.80 -1.42 116,680 61,473 -17,721
Dec13 131022 99.47 100.30 98.11 98.30 -1.38 194,736 351,350 +4,555
Jan14 131022 99.61 100.36 98.30 98.47 -1.29 55,448 157,462 +2,386
Feb14 131022 99.41 100.08 98.16 98.31 -1.18 23,992 80,891 +1,291
Mar14 131022 98.77 99.57 97.78 97.93 -1.05 26,776 95,679 +2,368
Apr14 131022 98.30 98.87 97.26 97.40 -0.93 7,446 53,689 +908
May14 131022 97.58 98.12 96.72 96.83 -0.83 5,560 45,970 +333
Jun14 131022 96.76 97.50 96.09 96.25 -0.74 31,956 115,114 +2,208
Jul14 131022 96.52 96.56 95.51 95.61 -0.68 3,899 41,763 +180
Aug14 131022 95.77 95.91 94.94 94.99 -0.65 2,376 40,748 +269
Sep14 131022 95.14 95.40 94.35 94.38 -0.64 5,595 50,877 +443
Oct14 131022 94.41 94.79 93.69 93.77 -0.64 1,484 34,874 +483
Nov14 131022 93.87 93.87 93.09 93.24 -0.65 1,438 30,114 +347
Dec14 131022 93.35 93.90 92.60 92.76 -0.64 24,426 247,135 +2,075
Jan15 131022 92.13 92.13 92.13 92.13 -0.63 321 30,191 +197
Feb15 131022 91.55 91.55 91.55 91.55 -0.61 228 17,900 +47
Total Volume and Open Interest 510,007 1,809,653 +1,025
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131022 99.550 100.275 98.125 98.300 -1.375 2,563 1,807 +335
Jan14 131022 99.375 100.175 98.375 98.475 -1.275 74 502 -7
Feb14 131022 99.675 99.675 98.300 98.300 -1.200 32 285 -5
Mar14 131022 97.925 97.925 97.925 97.925 -1.050 8 38 -4
Apr14 131022 97.400 97.400 97.400 97.400 -0.925 1 30 +0
May14 131022 96.825 96.825 96.825 96.825 -0.825 0 4 +0
Jun14 131022 96.425 96.425 96.250 96.250 -0.750 1 34 -1
Jul14 131022 95.600 95.600 95.600 95.600 -0.700      
Total Volume and Open Interest 6,962 4,298 +215
Heating Oil(NYM)
Nov13 131022 300.83 304.73 299.40 299.73 -1.33 44,684 47,564 -3,013
Dec13 131022 300.76 304.39 299.24 299.54 -1.18 42,368 62,512 +2,628
Jan14 131022 300.76 304.22 299.52 299.71 -0.99 19,913 48,433 +1,543
Feb14 131022 301.27 303.93 299.46 299.67 -0.82 13,468 30,047 -112
Mar14 131022 300.81 303.17 298.81 299.12 -0.66 8,797 21,199 +307
Apr14 131022 300.55 301.43 297.89 297.96 -0.54 4,370 14,981 +829
May14 131022 299.48 299.75 296.70 296.75 -0.46 2,041 4,802 +106
Jun14 131022 297.64 298.79 295.26 295.49 -0.44 9,909 25,528 +2,140
Jul14 131022 296.82 297.12 294.59 294.59 -0.39 518 3,509 +145
Aug14 131022 296.02 296.09 293.69 293.69 -0.39 502 2,034 +183
Sep14 131022 293.50 293.50 292.88 292.88 -0.39 229 1,431 +61
Oct14 131022 292.25 292.25 292.25 292.25 -0.38 267 1,842 -8
Nov14 131022 293.04 293.04 291.88 291.88 -0.33 203 1,358 +3
Dec14 131022 293.84 294.25 291.17 291.52 -0.33 2,717 16,821 -440
Total Volume and Open Interest 150,040 285,024 +4,384
Gasoline(NYMEX)
Nov13 131022 265.52 267.95 261.40 261.67 -3.71 36,743 49,332 -3,331
Dec13 131022 264.27 266.60 260.39 260.68 -3.33 23,974 85,363 +2,791
Jan14 131022 264.39 266.49 260.73 261.03 -2.80 9,076 35,947 +48
Feb14 131022 264.59 267.26 261.80 262.08 -2.52 5,311 13,329 +190
Mar14 131022 265.96 268.36 263.45 263.63 -2.31 3,652 19,976 +782
Apr14 131022 281.50 283.66 279.46 279.69 -1.71 1,492 10,272 +280
May14 131022 281.20 283.74 279.34 279.61 -1.44 931 5,427 +256
Jun14 131022 280.45 281.72 277.62 278.05 -1.03 869 4,534 +73
Jul14 131022 278.46 278.63 275.16 275.63 -0.63 236 2,440 -25
Aug14 131022 275.29 275.29 272.56 272.56 -0.34 97 778 +34
Total Volume and Open Interest 82,571 232,849 +1,171
e-miNY RBOB Gasoline(NYM)
Nov13 131022 261.70 261.70 261.67 261.70 -3.70 0 1 +0
Dec13 131022 260.70 260.70 260.68 260.70 -3.30      
Jan14 131022 261.00 261.03 261.00 261.00 -2.80      
Feb14 131022 262.10 262.10 262.08 262.10 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131022 3.669 3.669 3.573 3.581 -0.087 129,264 96,740 -7,627
Dec13 131022 3.791 3.795 3.698 3.706 -0.087 68,464 136,535 +4,234
Jan14 131022 3.877 3.885 3.791 3.798 -0.086 39,099 266,826 +5,560
Feb14 131022 3.879 3.894 3.802 3.808 -0.085 15,186 48,817 +2,055
Mar14 131022 3.852 3.867 3.780 3.786 -0.081 14,055 144,096 +2,659
Apr14 131022 3.791 3.809 3.737 3.747 -0.067 16,119 138,544 +1,830
May14 131022 3.815 3.834 3.764 3.769 -0.065 1,864 44,357 +94
Jun14 131022 3.841 3.845 3.801 3.801 -0.064 1,074 27,422 -173
Jul14 131022 3.875 3.885 3.825 3.835 -0.063 1,764 24,186 +470
Aug14 131022 3.881 3.885 3.847 3.849 -0.063 623 21,863 -42
Sep14 131022 3.883 3.885 3.839 3.841 -0.063 657 25,724 +97
Oct14 131022 3.900 3.926 3.855 3.862 -0.063 3,087 90,759 +405
Nov14 131022 3.970 3.976 3.923 3.930 -0.064 1,414 27,979 +197
Dec14 131022 4.134 4.134 4.069 4.076 -0.066 837 44,902 -82
Jan15 131022 4.222 4.222 4.156 4.162 -0.068 654 50,044 +160
Feb15 131022 4.190 4.190 4.144 4.144 -0.066 45 7,309 +9
Total Volume and Open Interest 295,209 1,265,851 +10,219
Brent Crude Oil(ICE)
Dec13 131022 109.76 110.94 109.57 109.97 +0.33 181,424 343,545 -11,459
Jan14 131022 109.20 110.38 109.02 109.41 +0.31 87,243 219,058 +730
Feb14 131022 108.53 109.65 108.36 108.68 +0.25 40,516 80,678 +1,343
Mar14 131022 107.91 109.03 107.73 108.04 +0.22 27,089 68,636 -307
Apr14 131022 107.34 108.46 107.12 107.47 +0.20 11,552 68,564 +904
May14 131022 106.83 107.88 106.58 106.96 +0.21 7,280 30,961 +386
Jun14 131022 106.34 107.38 106.08 106.47 +0.22 28,603 120,441 +211
Jul14 131022 106.05 106.80 105.67 106.01 +0.22 4,365 24,083 +735
Aug14 131022 105.44 106.28 105.31 105.49 +0.22 3,173 31,800 -4
Sep14 131022 105.34 105.34 104.90 104.90 +0.22 3,605 39,685 +695
Oct14 131022 104.37 104.37 104.37 104.37 +0.22 1,321 29,914 +257
Nov14 131022 103.84 103.84 103.84 103.84 +0.21 748 19,979 +167
Dec14 131022 103.12 104.14 102.92 103.30 +0.21 23,864 147,621 +1,097
Jan15 131022 102.84 102.84 102.84 102.84 +0.21 358 17,576 +267
Total Volume and Open Interest 429,910 1,499,335 -4,084
Gas Oil(ICE)
Nov13 131022 938.75 948.25 935.50 936.50 -5.00 58,377 114,283 -6,441
Dec13 131022 934.50 941.75 929.50 930.25 -4.25 99,739 143,854 -2,916
Jan14 131022 930.00 937.50 925.25 925.75 -4.25 37,313 56,963 -3,011
Feb14 131022 923.75 933.50 922.25 922.50 -4.00 14,444 42,800 -301
Mar14 131022 922.50 930.50 919.25 919.50 -3.75 14,741 40,477 +1,002
Apr14 131022 919.00 926.75 915.50 916.00 -3.50 4,555 22,547 -30
May14 131022 915.00 922.25 911.75 912.00 -3.50 3,497 14,528 +63
Jun14 131022 911.75 918.25 908.00 908.25 -3.50 12,308 39,453 +1,475
Jul14 131022 908.00 915.50 906.00 906.00 -3.50 1,015 13,442 +48
Aug14 131022 910.75 911.25 904.00 904.00 -3.50 957 11,462 -36
Total Volume and Open Interest 254,806 561,512 -10,556
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131022 1.840 1.840 1.800 1.817 -0.011 149 740 -54
Dec13 131022 1.683 1.683 1.666 1.677 -0.008 170 1,711 +47
Jan14 131022 1.648 1.649 1.625 1.639 -0.005 75 991 -2
Feb14 131022 1.659 1.659 1.641 1.641 -0.005 32 450 +16
Mar14 131022 1.674 1.674 1.650 1.655 -0.005 7 328 +1
Apr14 131022 1.670 1.675 1.670 1.675 -0.005 19 206 -14
May14 131022 1.693 1.694 1.684 1.684 -0.005 5 135 -4
Total Volume and Open Interest 457 4,573 -10
WTI Crude Oil(ICE)
Dec13 131022 99.40 100.30 98.10 98.30 -1.38 45,343 138,360 -732
Jan14 131022 99.64 100.31 98.32 98.47 -1.29 14,289 41,284 -471
Feb14 131022 99.29 100.06 98.18 98.31 -1.18 8,206 22,638 +1,077
Mar14 131022 98.84 99.43 97.78 97.93 -1.05 6,405 33,113 +438
Apr14 131022 98.36 98.63 97.34 97.40 -0.93 2,237 15,717 -239
May14 131022 97.77 98.11 96.77 96.83 -0.83 1,309 7,258 +136
Jun14 131022 96.87 97.47 96.09 96.25 -0.74 6,660 51,258 +931
Jul14 131022 96.62 96.62 95.61 95.61 -0.68 356 5,849 -60
Aug14 131022 94.99 94.99 94.99 94.99 -0.65 287 5,202 -42
Sep14 131022 94.38 94.38 94.38 94.38 -0.64 917 20,490 +403
Oct14 131022 93.77 93.77 93.77 93.77 -0.64 144 5,966 +54
Nov14 131022 93.24 93.24 93.24 93.24 -0.65 68 10,676 +3
Dec14 131022 93.32 93.91 92.62 92.76 -0.64 7,237 107,572 +130
Jan15 131022 92.13 92.13 92.13 92.13 -0.63 10 7,611 +10
Feb15 131022 91.55 91.55 91.55 91.55 -0.61 0 1,984 +0
Mar15 131022 90.97 90.97 90.97 90.97 -0.60 4 7,137 +0
Total Volume and Open Interest 114,835 609,766 -4,209
US Dollar Index(ICE)
Dec13 131022 79.785 79.860 79.235 79.290 -0.460 12,861 51,906 -585
Mar14 131022 80.065 80.065 79.450 79.495 -0.465 113 964 +48
Jun14 131022 79.705 79.705 79.705 79.705 -0.470 0 1 +0
Total Volume and Open Interest 12,977 52,872 -536
Australian Dollar(CME)
Dec13 131022 96.19 96.95 96.09 96.71 +0.49 61,926 122,435 -1,242
Mar14 131022 95.55 96.34 95.52 96.14 +0.49 261 738 -19
Jun14 131022 95.57 95.57 95.09 95.57 +0.48 0 5 +0
Total Volume and Open Interest 62,187 123,184 -1,261
British Pound(CME)
Dec13 131022 161.40 162.42 161.08 162.32 +0.94 69,946 182,631 -4,022
Mar14 131022 161.16 162.25 161.04 162.20 +0.94 80 910 +14
Jun14 131022 162.08 162.08 161.15 162.08 +0.93 0 325 +0
Total Volume and Open Interest 70,026 183,936 -4,008
Canadian Dollar(CME)
Dec13 131022 96.91 97.28 96.86 97.07 +0.10 31,970 104,993 -320
Mar14 131022 96.71 97.00 96.64 96.85 +0.10 219 2,681 +50
Jun14 131022 96.78 96.78 96.52 96.61 +0.09 6 438 +5
Sep14 131022 96.43 96.43 96.30 96.39 +0.09 0 460 +0
Total Volume and Open Interest 32,195 108,677 -265
Japanese Yen(CME)
Dec13 131022 101.88 102.25 101.57 101.98 +0.11 85,558 156,513 -2,640
Mar14 131022 101.87 102.36 101.73 102.05 +0.11 47 1,080 +1
Jun14 131022 102.13 102.13 102.03 102.13 +0.10 0 53 +0
Total Volume and Open Interest 85,605 157,658 -2,639
Swiss Franc(CME)
Dec13 131022 110.87 111.91 110.68 111.82 +0.92 25,587 50,738 -1,713
Mar14 131022 110.92 111.97 110.92 111.92 +0.92 82 76 +14
Jun14 131022 112.03 112.03 111.11 112.03 +0.92 0 1 +0
Total Volume and Open Interest 25,669 50,817 -1,699
EuroFX(CME)
Dec13 131022 136.80 137.95 136.64 137.85 +1.05 131,453 269,650 -848
Mar14 131022 136.77 137.95 136.69 137.86 +1.04 257 2,283 +121
Jun14 131022 136.94 137.89 136.84 137.89 +1.05 10 48 +8
Total Volume and Open Interest 131,721 272,005 -719
Mexican Peso(CME)
Nov13 131022 776.50 776.50 768.75 776.50 +7.75 0 20 +0
Dec13 131022 766.25 776.00 765.00 775.00 +8.00 22,496 111,118 -310
Total Volume and Open Interest 22,496 112,339 -310
Brazilian Real(CME)
Nov13 131022 459.70 460.25 455.45 458.95 +0.10 38 10,629 -3
Dec13 131022 453.45 457.25 452.50 456.00 +0.15 126 3,200 +37
Jan14 131022 452.90 454.05 449.45 452.90 +0.10 0 5 +0
Feb14 131022 449.65 449.65 449.55 449.65 +0.10      
Total Volume and Open Interest 164 20,322 +34
30-Year T-Bonds(CBOT)
Dec13 131022 133~250 135~040 133~230 135~000 +1~090 257,623 651,049 +904
Mar14 131022 132~130 133~210 132~090 133~180 +1~090 186 282 -1
Jun14 131022 133~180 133~180 132~090 133~180 +1~090      
Total Volume and Open Interest 257,809 651,331 +903
10-Year T-Notes(CBOT)
Dec13 131022 126~245 127~165 126~230 127~160 +0~240 990,417 2,145,793 +6,242
Mar14 131022 125~150 126~080 125~140 126~080 +0~260 258 1,856 +80
Jun14 131022 126~080 126~080 125~140 126~080 +0~260      
Total Volume and Open Interest 990,675 2,147,649 +6,322
5-Year T-Notes(CBOT)
Dec13 131022 121~094 121~212 121~086 121~206 +0~112 470,229 1,752,478 -16,598
Mar14 131022 120~176 120~260 120~140 120~260 +0~120 18 1,761 +11
Jun14 131022 120~260 120~260 120~140 120~260 +0~120      
Total Volume and Open Interest 470,247 1,754,239 -16,587
2 Year T-Notes(CBOT)
Dec13 131022 110~044 110~062 110~042 110~060 +0~014 80,031 919,298 +4,426
Mar14 131022 109~310 109~314 109~294 109~314 +0~020 49 1,196 -26
Jun14 131022 109~256 109~256 109~236 109~256 +0~020      
Total Volume and Open Interest 80,080 920,494 +4,400
Eurodollars(CME)
Dec13 131022 99.750 99.755 99.745 99.750 +0.005 70,344 883,087 -1,608
Mar14 131022 99.705 99.715 99.700 99.710 +0.005 97,142 807,625 +64
Jun14 131022 99.660 99.675 99.655 99.665 +0.005 92,717 761,608 +2,839
Sep14 131022 99.605 99.620 99.600 99.615 +0.010 100,247 603,249 -1,070
Dec14 131022 99.520 99.550 99.515 99.540 +0.015 142,882 904,380 +10,514
Mar15 131022 99.415 99.455 99.410 99.445 +0.030 104,121 587,821 +3,875
Jun15 131022 99.275 99.335 99.270 99.320 +0.040 116,889 810,993 -9,351
Sep15 131022 99.100 99.175 99.095 99.165 +0.060 123,904 839,053 -7,269
Dec15 131022 98.880 98.975 98.880 98.965 +0.080 180,680 793,256 -11,645
Mar16 131022 98.645 98.750 98.640 98.735 +0.090 117,619 482,372 +8,815
Jun16 131022 98.385 98.505 98.385 98.490 +0.100 116,715 331,067 +13,804
Sep16 131022 98.120 98.245 98.110 98.225 +0.110 100,737 321,643 +2,504
Dec16 131022 97.845 97.980 97.840 97.965 +0.120 144,033 352,447 +23,629
Mar17 131022 97.605 97.745 97.600 97.735 +0.125 72,496 247,811 -6,605
Jun17 131022 97.365 97.505 97.360 97.495 +0.130 57,629 172,162 -4,146
Sep17 131022 97.140 97.285 97.130 97.275 +0.135 51,099 140,128 -3,235
Dec17 131022 96.910 97.065 96.910 97.050 +0.135 29,287 143,703 -3,104
Mar18 131022 96.720 96.870 96.720 96.860 +0.140 20,474 97,816 -1,432
Total Volume and Open Interest 1,784,723 9,529,932 +16,027
Ultra T-Bond(CBOT)
Dec13 131022 142~24 144~20 142~20 144~12 +1~21 54,656 413,339 -793
Mar14 131022 142~30 142~30 141~09 142~30 +1~21      
Jun14 131022 142~30 142~30 141~09 142~30 +1~21      
Total Volume and Open Interest 54,656 413,339 -793
30 Day Federal Funds(CBOT)
Oct13 131022 99.908 99.912 99.908 99.910 +0.003 1,306 30,678 -625
Nov13 131022 99.915 99.915 99.910 99.910 unch 1,318 32,924 +750
Dec13 131022 99.915 99.915 99.910 99.910 unch 2,054 28,670 +616
Jan14 131022 99.910 99.915 99.905 99.910 +0.005 1,368 29,577 +206
Feb14 131022 99.900 99.905 99.895 99.900 +0.005 724 20,690 +426
Mar14 131022 99.895 99.900 99.890 99.895 +0.005 284 20,836 +150
Total Volume and Open Interest 12,195 306,461 +2,092
3-Mth Euro-Yen(CME)
Dec13 131022 99.777 99.777 99.777 99.777 unch      
Mar14 131022 99.760 99.760 99.760 99.760 unch      
Jun14 131022 99.760 99.760 99.760 99.760 unch      
Sep14 131022 99.765 99.765 99.765 99.765 unch      
Dec14 131022 99.760 99.760 99.760 99.760 unch      
Mar15 131022 99.640 99.640 99.640 99.640 unch      
Jun15 131022 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131022 99.560 99.560 99.560 99.560 unch      
Dec15 131022 99.900 99.900 99.900 99.900 unch      
Mar16 131022 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131022 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131022 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131022 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131022 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131022 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131022 99.64 99.64 99.64 99.64 unch      
Jun15 131022 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131022 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131022 144.73 144.84 144.70 144.75 +0.01 1,200 20,167 -810
Mar14 131022 143.85 143.85 143.85 143.85 +0.01 1 1 +1
Jun14 131022 143.28 143.28 143.28 143.28 +0.01      
Total Volume and Open Interest 1,201 20,168 -809
Euro-Bund(EUREX)
Dec13 131022 139.90 140.64 139.78 140.54 +0.63 583,124 898,586 +14,890
Mar14 131022 139.78 140.52 139.78 140.44 +0.65 675 3,152 +559
Jun14 131022 140.14 140.14 140.14 140.14 +0.63      
Total Volume and Open Interest 583,799 901,738 +15,449
Euro-Bobl(EUREX)
Dec13 131022 124.31 124.67 124.27 124.64 +0.31 437,758 955,852 +7,801
Mar14 131022 125.02 125.09 125.02 125.09 +0.33 793 24,931 +767
Jun14 131022 125.09 125.09 125.09 125.09 +0.33      
Total Volume and Open Interest 438,551 980,783 +8,568
3-Mth Euribor(EUREX)
Dec13 131022 99.740 99.750 99.740 99.745 +0.005 18 7,402 +0
Mar14 131022 99.695 99.700 99.695 99.700 +0.015 1 6,597 -1
Jun14 131022 99.655 99.660 99.655 99.660 +0.025 1 893 -1
Total Volume and Open Interest 124 36,420 +6
Long Gilt(LIFFE)
Dec13 131022 110~01 110~31 109~30 110~30 +0~29 84,333 356,258 -4,017
Mar14 131022 110~04 110~04 110~04 110~04 +0~29      
Total Volume and Open Interest 84,333 356,258 -4,017
3-Mth Short Sterling(LIFFE)
Dec13 131022 99.47 99.47 99.46 99.46 -0.01 6,439 324,845 -505
Mar14 131022 99.42 99.43 99.41 99.42 unch 11,713 368,385 +706
Jun14 131022 99.36 99.37 99.34 99.37 +0.02 19,421 362,013 -16,417
Sep14 131022 99.27 99.31 99.26 99.30 +0.04 15,873 307,853 -2,807
Dec14 131022 99.16 99.23 99.15 99.22 +0.06 21,419 326,907 +3,636
Mar15 131022 99.04 99.12 99.02 99.12 +0.08 22,691 218,578 -4,643
Total Volume and Open Interest 188,425 2,901,562 -1,878
3-Mth Euribor(LIFFE)
Dec13 131022 99.740 99.750 99.735 99.745 +0.005 52,356 560,163 +9,285
Mar14 131022 99.685 99.705 99.680 99.700 +0.015 39,880 452,243 -5,147
Jun14 131022 99.635 99.665 99.630 99.660 +0.025 55,094 375,774 +9,005
Total Volume and Open Interest 377,782 3,662,951 +10,464
3-Mth Aus T-Bills(SFE)
Dec13 131022 97.42 97.43 97.42 97.43 unch 9,578 166,621 -4,323
Mar14 131022 97.42 97.43 97.41 97.42 unch 20,133 185,019 -8,655
Jun14 131022 97.35 97.36 97.33 97.34 -0.02 15,890 143,025 -4,910
Sep14 131022 97.22 97.22 97.18 97.20 -0.02 13,599 117,445 -2,395
Dec14 131022 97.03 97.03 96.99 97.02 -0.02 6,212 97,953 -370
Mar15 131022 96.82 96.83 96.78 96.80 -0.03 6,093 58,950 -1,941
Jun15 131022 96.60 96.61 96.56 96.58 -0.04 1,664 36,013 -1,572
Sep15 131022 96.41 96.41 96.36 96.39 -0.03 943 21,242 -1,661
Dec15 131022 96.22 96.22 96.18 96.20 -0.04 11 2,929 -1
Mar16 131022 96.02 96.02 96.02 96.02 -0.05 26 1,195 +0
Total Volume and Open Interest 74,276 830,906 -25,729
10-Year Aus T-Bonds(SFE)
Dec13 131022 95.96 95.97 95.92 95.93 -0.03 50,246 499,742 +110
Mar14 131022 95.93 95.93 95.93 95.93 -0.03      
Total Volume and Open Interest 50,246 499,742 +110
3-Year Aus T-Bonds(SFE)
Dec13 131022 96.91 96.93 96.87 96.89 -0.03 115,849 559,825 -1,892
Mar14 131022 96.89 96.89 96.89 96.89 -0.03      
Total Volume and Open Interest 115,849 559,825 -1,892
Gold(CMX)
Oct13 131022 1313.9 1342.6 1313.9 1342.5 +26.8 65 236 +2
Dec13 131022 1315.5 1344.7 1309.5 1342.6 +26.8 104,101 222,977 -2,023
Feb14 131022 1314.8 1345.0 1310.0 1343.0 +26.7 5,124 43,630 -1,132
Apr14 131022 1316.5 1343.8 1311.0 1343.5 +26.6 950 25,889 +418
Jun14 131022 1317.3 1344.2 1311.7 1344.2 +26.6 339 18,974 +12
Aug14 131022 1317.0 1344.9 1317.0 1344.9 +26.5 334 7,610 +120
Oct14 131022 1336.4 1345.9 1336.4 1345.9 +26.5 12 4,070 +6
Dec14 131022 1317.7 1346.9 1317.7 1346.9 +26.5 202 17,265 +124
Feb15 131022 1348.0 1348.0 1348.0 1348.0 +26.4 0 1,831 +0
Apr15 131022 1349.2 1349.2 1349.2 1349.2 +26.4 0 935 +0
Jun15 131022 1350.4 1350.4 1350.4 1350.4 +26.3 50 9,524 +0
Aug15 131022 1352.0 1352.0 1352.0 1352.0 +26.2 0 630 +0
Total Volume and Open Interest 111,525 381,726 -2,485
Silver(CMX)
Dec13 131022 2222.0 2283.0 2198.5 2279.0 +51.2 24,610 75,231 -877
Mar14 131022 2220.0 2285.5 2208.5 2284.1 +51.2 613 11,842 +180
May14 131022 2218.0 2289.0 2215.0 2287.1 +51.3 289 4,292 +57
Jul14 131022 2289.8 2289.8 2289.8 2289.8 +51.3 87 2,939 -3
Sep14 131022 2278.0 2292.5 2278.0 2292.5 +51.3 6 2,350 -6
Dec14 131022 2229.0 2296.4 2228.0 2296.4 +51.2 69 7,546 +14
Mar15 131022 2300.3 2300.3 2300.3 2300.3 +51.2 0 249 +0
Total Volume and Open Interest 26,013 114,173 -327
Platinum(NYMEX)
Oct13 131022 1433.9 1447.8 1433.9 1447.8 +12.1 3 73 -2
Jan14 131022 1433.5 1452.8 1426.0 1450.7 +12.1 8,790 55,287 +128
Apr14 131022 1443.4 1454.6 1441.7 1453.0 +12.2 57 3,684 +44
Jul14 131022 1455.4 1455.4 1455.4 1455.4 +12.2 1 153 +0
Total Volume and Open Interest 8,851 59,322 +170
Palladium(NYMEX)
Dec13 131022 749.30 754.35 742.60 752.90 +2.65 4,657 34,373 +471
Mar14 131022 751.00 754.95 744.90 754.65 +2.65 52 2,685 +46
Jun14 131022 90.89 101.99 90.89 99.94 +2.65 0 251 +0
Total Volume and Open Interest 4,709 37,310 +517
Copper(CMX)
Dec13 131022 330.20 335.50 329.60 333.55 +3.20 42,754 98,072 -1,715
Mar14 131022 330.80 336.00 330.65 334.25 +3.05 3,415 32,309 +1,230
May14 131022 334.40 335.70 334.00 334.70 +3.05 197 4,721 +2
Jul14 131022 335.45 336.30 334.55 335.20 +3.05 36 2,331 -5
Sep14 131022 336.20 336.20 335.75 335.75 +3.00 10 1,309 -1
Total Volume and Open Interest 47,209 149,303 -734
DJIA Index(CBOT)
Dec13 131022 15313 15450 15313 15398 +76 753 12,309 +63
Mar14 131022 15332 15332 15254 15332 +78 0 300 +0
Jun14 131022 15254 15254 15176 15254 +78      
Sep14 131022 15185 15185 15107 15185 +78      
Total Volume and Open Interest 753 12,609 +63
E-mini DJIA Index(CBOT)
Dec13 131022 15321 15459 15304 15398 +76 126,574 99,042 -1,605
Mar14 131022 15277 15359 15275 15332 +78 14 325 +2
Jun14 131022 15254 15254 15254 15254 +78 0 7 +0
Sep14 131022 15185 15185 15185 15185 +78 0 3 +0
Total Volume and Open Interest 126,588 99,377 -1,603
S & P 500(CME)
Dec13 131022 1737.70 1754.30 1736.00 1749.40 +11.20 6,472 156,108 -3,977
Mar14 131022 1739.50 1747.60 1738.60 1742.80 +11.20 55 2,682 +28
Jun14 131022 1736.00 1740.80 1736.00 1736.00 +11.20 0 172 +0
Sep14 131022 1729.40 1734.20 1729.40 1729.40 +11.20      
Total Volume and Open Interest 6,527 158,962 -3,949
S & P 500 E-Mini(Globex)
Dec13 131022 1737.75 1754.50 1736.00 1749.50 +11.25 1,537,541 2,698,460 -530
Mar14 131022 1730.75 1747.50 1729.75 1742.75 +11.25 5,862 15,282 +1,819
Total Volume and Open Interest 1,543,428 2,715,333 +1,295
NASDAQ 100(CME)
Dec13 131022 3352.50 3378.00 3339.00 3356.50 +2.50 1,136 8,476 +788
Mar14 131022 3349.80 3355.00 3349.80 3349.80 +2.50 1 2 +0
Jun14 131022 3343.50 3343.50 3341.00 3343.50 +2.50      
Total Volume and Open Interest 1,137 8,478 +788
NASDAQ 100 E-Mini(Globex)
Dec13 131022 3353.00 3377.30 3338.00 3356.50 +2.50 235,866 361,601 -5,979
Mar14 131022 3346.30 3370.00 3332.00 3349.80 +2.50 291 287 +76
Total Volume and Open Interest 236,157 361,968 -5,903
S & P Midcap 400(CME)
Dec13 131022 1294.00 1301.00 1293.00 1293.90 +7.10 109 451 -639
Mar14 131022 1291.90 1291.90 1284.80 1291.90 +7.10      
Jun14 131022 1289.90 1289.90 1282.80 1289.90 +7.10      
Total Volume and Open Interest 109 451 -639
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131022 14.55 14.80 14.20 14.60 unch 73,790 173,395 +7,031
Dec13 131022 15.40 15.55 15.07 15.55 +0.05 46,634 76,677 +3,405
Jan14 131022 16.65 16.75 16.27 16.75 +0.10 20,644 33,511 +2,460
Total Volume and Open Interest 172,167 354,336 +13,394
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131022 14745 14885 14700 14815 +50 7,938 65,952 +376
Mar14 131022 14910 14910 14895 14905 +50 1 34 +1
Total Volume and Open Interest 7,939 65,986 +377
Nikkei 225(SGX)
Dec13 131022 14695 14760 14650 14705 +5 82,491 258,943 +240
Mar14 131022 14725 14725 14695 14695 +10 2 322 +0
Jun14 131022 14660 14660 14615 14615 +10 5 2,075 +5
Total Volume and Open Interest 82,600 294,787 +257
CAC 40(EURONEXT)
Nov13 131022 4270.0 4303.0 4257.0 4288.0 +19.0 76,764 314,674 +6,724
Dec13 131022 4252.0 4291.5 4247.0 4277.0 +19.0 474 34,091 +989
Jan14 131022 4276.5 4276.5 4276.5 4276.5 +18.0      
Total Volume and Open Interest 77,238 348,770  
Hang Seng Index(HKFE)
Oct13 131022 23324 23378 23248 23308 -93 57,749 114,085 +4,311
Nov13 131022 23330 23382 23260 23318 -92 1,430 4,157 +653
Dec13 131022 23370 23388 23280 23330 -89 285 11,400 +32
Total Volume and Open Interest 59,545 131,446 +4,951
DAX(EUREX)
Dec13 131022 8867.0 8990.5 8849.0 8944.0 +74.5 79,085 148,632 +2,846
Mar14 131022 8870.0 9000.0 8869.0 8956.0 +75.0 939 3,778 +434
Jun14 131022 8883.5 9012.0 8880.0 8972.0 +75.5 615 1,709 +550
Total Volume and Open Interest 80,639 154,119 +3,830
FT-SE 100(EURONEXT)
Dec13 131022 6625.00 6691.50 6619.00 6666.00 +42.00 65,584 567,035 +7,047
Mar14 131022 6581.50 6640.00 6581.50 6617.50 +42.00 2 8,661 +52
Jun14 131022 6560.50 6560.50 6560.50 6560.50 +42.00      
Total Volume and Open Interest 65,586 575,696 +7,099
SPI 200(SFE)
Dec13 131022 5338.0 5373.0 5331.0 5356.0 +20.0 20,277 250,064 -1,022
Mar14 131022 5308.0 5321.0 5308.0 5321.0 +19.0 162 4,529 -19
Jun14 131022 5324.0 5324.0 5324.0 5324.0 +20.0 46 1,644 +46
Total Volume and Open Interest 20,520 256,769 -995
FTSE MIB(ISE)
Dec13 131022 19260.00 19485.00 19230.00 19376.00 +97.00 15,965 61,952 -788
Mar14 131022 19270.00 19485.00 19270.00 19393.00 +102.00 11 141 -6
Jun14 131022 19087.00 19087.00 19087.00 19087.00 +102.00 0 2 +0
Total Volume and Open Interest 15,976 62,095 -794
KOSPI 200(KFE)
Dec13 131022 272.80 273.20 271.95 272.80 -0.10 88,306 123,468 +316
Mar14 131022 272.30 272.65 271.75 272.55 -0.20 64 1,876 +129
Jun14 131022 274.15 274.15 274.15 274.15 -0.35 1 240 +5
Total Volume and Open Interest 88,371 125,600 +456
GSCI(CME)
Nov13 131022 637.00 638.50 632.75 633.20 -2.05 64 8,148 -13
Dec13 131022 638.20 639.75 634.00 634.45 -2.05      
Jan14 131022 633.00 638.00 632.50 633.00 -2.00      
Total Volume and Open Interest 64 8,148 -13
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