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 Mon October 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131028 1300.00 1301.25 1270.25 1271.25 -28.75 111,457 151,638 -17,568
Jan14 131028 1293.25 1294.25 1267.00 1268.00 -25.50 74,040 246,432 +11,689
Mar14 131028 1270.00 1272.00 1249.75 1250.75 -21.25 15,894 87,232 +1,273
May14 131028 1255.00 1255.50 1236.00 1237.00 -18.50 9,845 71,472 +839
Jul14 131028 1249.00 1250.00 1230.00 1231.00 -18.75 10,703 47,207 +2,661
Aug14 131028 1231.00 1237.00 1219.25 1219.75 -17.25 118 2,438 +4
Sep14 131028 1190.00 1196.50 1182.50 1183.75 -12.75 54 727 +2
Nov14 131028 1163.50 1164.50 1154.50 1157.25 -7.75 2,422 45,932 +135
Jan15 131028 1163.75 1170.00 1160.00 1162.25 -7.75 5 217 +5
Mar15 131028 1167.00 1172.00 1164.75 1164.75 -7.25 3 82 +2
May15 131028 1167.50 1174.00 1167.50 1167.50 -6.50 1 25 +1
Jul15 131028 1173.50 1178.25 1172.00 1172.00 -6.25 1 68 +1
Aug15 131028 1167.25 1174.00 1167.25 1167.25 -6.75 0 4 +0
Sep15 131028 1155.25 1161.00 1155.25 1155.25 -5.75 0 4 +0
Total Volume and Open Interest 224,547 654,259 -955
Soybean Meal(CBOT)
Dec13 131028 424.20 424.20 412.00 414.70 -8.80 44,558 133,232 +1,505
Jan14 131028 413.60 413.80 403.50 404.90 -9.20 14,391 68,492 +1,331
Mar14 131028 400.50 400.70 392.00 392.80 -7.90 8,252 36,594 +192
May14 131028 390.60 390.60 383.30 384.60 -6.80 3,158 19,580 +573
Jul14 131028 386.90 387.50 378.90 380.80 -6.70 3,236 13,971 +641
Aug14 131028 381.00 383.20 375.00 376.60 -6.60 395 2,854 +36
Sep14 131028 369.00 373.40 364.40 367.80 -5.60 196 3,072 +85
Oct14 131028 350.80 354.40 348.40 351.90 -2.50 261 2,305 +53
Dec14 131028 348.10 350.90 345.70 348.90 -2.00 963 5,702 +278
Jan15 131028 348.60 351.30 348.60 349.00 -2.30 9 192 +9
Total Volume and Open Interest 75,419 286,119 +4,703
Soybean Oil(CBOT)
Dec13 131028 40.73 41.21 40.30 40.36 -0.37 37,193 131,288 -291
Jan14 131028 41.07 41.49 40.60 40.65 -0.38 10,180 80,930 +1,661
Mar14 131028 41.46 41.87 40.98 41.04 -0.36 4,573 41,242 -297
May14 131028 41.75 42.14 41.33 41.39 -0.34 3,363 24,379 +257
Jul14 131028 42.13 42.40 41.61 41.66 -0.36 2,523 23,300 -235
Aug14 131028 42.33 42.33 41.75 41.81 -0.35 201 3,050 -6
Sep14 131028 42.35 42.53 41.92 41.92 -0.33 325 3,116 +41
Oct14 131028 42.53 42.53 41.86 41.86 -0.30 514 2,137 +133
Dec14 131028 42.35 42.70 41.97 42.00 -0.28 1,369 8,449 +214
Jan15 131028 42.42 42.51 42.23 42.23 -0.28 19 800 +16
Total Volume and Open Interest 60,260 320,068 +1,493
Canola(WCE)
Nov13 131028 485.4 490.8 480.8 480.8 -4.6 13,414 24,977 -5,406
Jan14 131028 493.0 503.1 491.1 491.2 -4.7 19,276 99,733 +2,353
Mar14 131028 501.7 510.8 499.0 499.1 -4.8 1,978 38,193 +93
May14 131028 508.4 515.4 505.9 505.9 -4.6 1,044 6,348 +1
Jul14 131028 514.1 521.0 511.5 511.6 -4.5 979 5,154 +196
Total Volume and Open Interest 37,371 177,766 -2,385
Corn(CBOT)
Dec13 131028 439.00 440.00 430.25 430.75 -9.25 145,523 713,476 -4,242
Mar14 131028 451.00 452.00 442.50 443.25 -8.75 62,362 265,982 +4,008
May14 131028 459.50 460.50 451.25 452.00 -8.75 16,723 63,899 +46
Jul14 131028 466.75 468.00 459.00 459.75 -8.50 12,258 82,373 +387
Sep14 131028 474.00 475.00 465.75 466.75 -8.25 2,294 29,874 +603
Dec14 131028 482.00 482.75 474.25 475.00 -7.75 10,045 122,052 +1,699
Mar15 131028 490.25 492.50 484.00 484.75 -7.75 178 3,481 +30
May15 131028 497.75 498.00 489.00 489.75 -8.25 21 378 +0
Jul15 131028 500.00 500.50 492.50 493.00 -7.50 74 1,315 +20
Sep15 131028 495.25 495.75 487.75 487.75 -8.00 9 272 +4
Total Volume and Open Interest 249,782 1,294,685 +2,606
Wheat(CBOT)
Dec13 131028 690.00 691.25 680.75 681.00 -9.75 41,986 227,877 -3,731
Mar14 131028 700.25 701.50 691.50 692.00 -9.75 18,179 71,299 +1,608
May14 131028 705.00 707.00 697.00 697.50 -10.00 6,431 22,882 +894
Jul14 131028 699.25 701.50 689.75 690.00 -11.50 5,985 38,201 +1,114
Sep14 131028 704.00 709.50 697.25 698.25 -11.25 556 2,904 +127
Dec14 131028 719.00 719.00 707.50 707.75 -11.25 1,397 11,347 +108
Total Volume and Open Interest 74,564 376,576 +131
Wheat(KCBT)
Dec13 131028 759.00 760.00 750.00 750.75 -8.25 7,908 88,223 -1,171
Mar14 131028 759.50 759.50 751.00 751.50 -7.50 4,390 40,250 +1,359
May14 131028 752.75 754.50 746.75 747.00 -7.50 1,691 9,233 +40
Jul14 131028 734.25 737.25 729.25 729.50 -7.50 1,619 18,704 +683
Sep14 131028 741.75 744.00 736.25 736.25 -7.75 108 1,115 +6
Dec14 131028 751.25 753.50 745.25 745.75 -7.75 99 1,502 +13
Total Volume and Open Interest 15,819 159,206 +931
Wheat(MGE)
Dec13 131028 745.00 747.75 736.00 736.50 -8.50 2,867 27,207 -322
Mar14 131028 756.00 758.00 747.00 747.25 -7.75 1,715 14,287 +348
May14 131028 760.00 760.25 753.25 753.25 -8.00 126 4,016 +17
Jul14 131028 762.25 762.25 755.00 755.75 -8.75 306 2,154 +106
Sep14 131028 761.75 761.75 755.75 756.00 -6.50 85 2,456 -5
Total Volume and Open Interest 5,133 51,027 +172
Oats(CBOT)
Dec13 131028 335.50 335.50 327.75 328.25 -5.00 1,912 6,692 -414
Mar14 131028 312.75 314.25 308.00 309.00 -5.25 665 3,341 +431
May14 131028 313.00 313.00 307.75 308.50 -4.50 139 487 +113
Jul14 131028 308.00 311.00 308.00 309.00 -2.00 2 10 +2
Total Volume and Open Interest 2,718 10,531 +132
Rough Rice(CBOT)
Nov13 131028 15.59 15.59 15.32 15.36 -0.18 1,185 1,399 -886
Jan14 131028 15.41 15.42 15.25 15.26 -0.16 1,107 7,851 +485
Mar14 131028 15.52 15.52 15.41 15.41 -0.14 9 102 +5
May14 131028 15.70 15.70 15.61 15.61 -0.11      
Total Volume and Open Interest 2,301 9,357 -396
Live Cattle(CME)
Oct13 131028 132.950 133.575 132.785 133.150 +0.575 1,004 1,877 -755
Dec13 131028 133.380 134.050 133.285 133.800 +0.815 17,777 149,232 -1,737
Feb14 131028 134.150 134.700 134.035 134.575 +0.540 10,607 76,134 +674
Apr14 131028 134.500 134.850 134.200 134.600 +0.150 6,274 56,995 +993
Jun14 131028 128.550 129.200 128.500 128.900 +0.400 2,384 29,577 +911
Aug14 131028 127.650 128.150 127.285 128.075 +0.525 775 6,581 +325
Total Volume and Open Interest 39,100 322,715 +537
Feeder Cattle(CME)
Oct13 131028 165.850 166.050 165.735 165.985 +0.435 704 2,076 -283
Nov13 131028 167.050 167.350 166.785 167.080 +0.430 1,452 9,055 -89
Jan14 131028 166.750 167.130 166.150 166.935 +0.885 1,429 13,034 -67
Mar14 131028 165.850 166.130 165.150 165.985 +0.785 815 6,868 -24
Apr14 131028 166.330 167.050 165.880 167.035 +0.705 262 1,910 +60
May14 131028 166.785 167.235 166.380 167.200 +0.570 296 3,724 +21
Aug14 131028 167.580 168.035 167.050 168.000 +0.565 87 1,799 +26
Total Volume and Open Interest 5,046 38,571 -356
Lean Hogs(CME)
Dec13 131028 90.250 92.100 90.050 91.950 +1.520 21,580 139,732 -516
Feb14 131028 92.480 94.635 92.250 94.550 +1.820 9,901 61,449 +102
Apr14 131028 93.800 96.450 93.550 96.400 +2.600 10,430 46,069 +876
May14 131028 97.785 100.035 97.785 99.800 +2.150 97 2,201 +36
Jun14 131028 99.650 102.135 99.580 102.080 +2.230 5,812 26,436 +37
Jul14 131028 97.900 99.600 97.730 99.400 +1.600 1,095 10,572 +286
Aug14 131028 95.230 97.050 95.200 97.035 +1.535 1,658 6,840 +363
Oct14 131028 82.150 83.050 82.000 82.800 +0.800 1,369 2,505 +1,119
Total Volume and Open Interest 52,663 297,075 +2,921
Class III Milk(CME)
Oct13 131028 18.26 18.26 18.25 18.25 unch 221 3,378 -165
Nov13 131028 18.79 18.79 18.67 18.74 +0.01 242 4,519 -12
Dec13 131028 17.94 18.08 17.94 18.05 +0.11 296 3,649 +65
Jan14 131028 17.11 17.24 17.11 17.24 +0.15 181 1,964 +91
Feb14 131028 16.80 16.87 16.80 16.86 +0.06 38 1,570 +12
Total Volume and Open Interest 1,277 22,972 +47
Cocoa(ICE)
Dec13 131028 2708 2716 2678 2684 -29 11,375 104,969 -1,337
Mar14 131028 2718 2721 2685 2691 -27 4,046 59,853 +642
May14 131028 2714 2714 2684 2689 -26 657 28,813 -5
Jul14 131028 2705 2705 2681 2688 -24 133 10,486 +60
Sep14 131028 2715 2715 2683 2687 -22 22 8,155 +15
Dec14 131028 2679 2679 2663 2665 -25 2 7,031 +0
Mar15 131028 2656 2656 2655 2655 -25 0 4,121 +0
Total Volume and Open Interest 16,235 224,414 -625
Coffee "C"(ICE)
Dec13 131028 109.00 109.20 106.90 107.55 -1.55 15,490 98,542 +1,466
Mar14 131028 112.40 112.40 110.05 110.65 -1.65 7,772 36,255 +1,235
May14 131028 114.30 114.45 112.40 112.95 -1.65 1,875 13,179 +521
Jul14 131028 116.60 116.75 114.75 115.30 -1.60 435 6,699 +83
Sep14 131028 118.85 119.05 117.05 117.55 -1.60 324 4,876 +64
Dec14 131028 121.80 122.05 120.00 120.60 -1.55 68 4,075 +15
Total Volume and Open Interest 25,967 165,459 +3,387
Orange Juice(ICE)
Nov13 131028 120.70 120.75 117.20 118.60 -2.20 249 2,905 -169
Jan14 131028 120.95 122.65 118.20 119.60 -1.85 611 9,874 +258
Mar14 131028 123.00 124.25 120.00 121.45 -1.95 143 2,499 +63
May14 131028 125.50 125.50 123.05 123.55 -2.20 57 740 +50
Jul14 131028 127.40 127.40 125.25 125.75 -2.05 0 138 +0
Sep14 131028 127.75 127.80 127.75 127.80 -2.15 0 29 +0
Total Volume and Open Interest 1,060 16,185 +202
Sugar #11(ICE)
Mar14 131028 19.03 19.06 18.86 18.91 -0.12 55,553 489,627 -2,498
May14 131028 18.83 18.88 18.70 18.73 -0.12 15,195 101,636 -701
Jul14 131028 18.60 18.71 18.50 18.55 -0.12 10,705 121,450 +833
Oct14 131028 18.77 18.87 18.63 18.69 -0.12 6,894 62,938 -407
Mar15 131028 19.37 19.37 19.19 19.25 -0.09 2,702 25,249 +415
May15 131028 19.27 19.27 19.12 19.16 -0.08 391 5,943 +223
Jul15 131028 19.09 19.14 19.03 19.06 -0.07 520 5,644 +362
Oct15 131028 19.17 19.21 19.09 19.11 -0.08 536 7,743 +258
Total Volume and Open Interest 93,019 826,193 -1,308
London Cocoa(LCE)
Dec13 131028 1717 1719 1698 1701 -19 6,233 59,438 -1,709
Mar14 131028 1714 1715 1698 1701 -17 6,670 91,072 -309
May14 131028 1708 1708 1694 1698 -14 3,645 32,856 +41
Jul14 131028 1699 1700 1692 1696 -14 1,021 15,016 -94
Sep14 131028 1699 1700 1691 1695 -14 733 18,874 +119
Dec14 131028 1680 1681 1673 1675 -13 163 10,711 +1
Mar15 131028 1667 1672 1667 1668 -13 67 9,725 +87
Total Volume and Open Interest 18,532 237,892 -1,864
London Sugar(LCE)
Dec13 131028 504.40 504.60 499.10 499.70 -3.60 4,185 26,604 -1,518
Mar14 131028 506.00 506.00 500.90 501.60 -3.30 2,550 24,583 -24
May14 131028 508.00 508.80 504.80 505.80 -1.90 383 10,804 -122
Aug14 131028 507.40 507.90 504.50 506.20 -0.70 315 5,953 -8
Oct14 131028 507.40 507.40 505.30 506.80 -0.90 139 3,532 +60
Total Volume and Open Interest 7,572 73,011 -1,488
Cotton(ICE)
Dec13 131028 79.08 79.49 78.52 78.65 -0.43 21,291 108,300 -3,001
Mar14 131028 80.69 81.19 80.26 80.45 -0.14 9,751 69,143 +1,904
May14 131028 81.21 81.56 81.00 81.16 -0.16 1,742 11,480 +258
Jul14 131028 81.95 82.37 81.60 81.74 -0.19 1,237 7,602 +144
Oct14 131028 78.02 78.02 78.02 78.02 -0.15      
Dec14 131028 78.11 78.12 77.32 77.35 -0.17 339 3,633 -8
Total Volume and Open Interest 34,360 200,166 -703
Lumber(CME)
Nov13 131028 364.1 366.7 356.5 359.1 -2.3 352 1,721 -33
Jan14 131028 375.0 375.7 368.8 369.6 -4.2 261 2,794 +83
Mar14 131028 377.5 378.0 371.0 372.0 -5.4 38 394 +14
May14 131028 376.5 378.0 372.0 374.0 -3.7 0 12 +0
Total Volume and Open Interest 653 4,928 +66
Crude Oil(NYM)
Dec13 131028 97.88 98.82 97.37 98.68 +0.83 248,742 365,707 -833
Jan14 131028 97.95 98.96 97.55 98.86 +0.91 73,304 161,300 +5,559
Feb14 131028 97.70 98.68 97.33 98.64 +1.00 40,448 91,650 +2,834
Mar14 131028 96.96 98.15 96.78 98.09 +1.05 39,724 100,352 +147
Apr14 131028 96.20 97.41 96.20 97.39 +1.03 15,415 56,618 +2,183
May14 131028 95.64 96.71 95.60 96.69 +0.99 9,084 48,578 -121
Jun14 131028 95.13 96.10 94.92 96.03 +0.93 35,686 117,198 -883
Jul14 131028 94.52 95.35 94.38 95.34 +0.88 3,885 42,825 +330
Aug14 131028 93.94 94.79 93.76 94.66 +0.83 2,363 41,189 -60
Sep14 131028 93.39 94.14 93.04 94.00 +0.78 7,614 51,417 -974
Oct14 131028 92.93 93.37 92.93 93.34 +0.72 1,336 35,747 +125
Nov14 131028 92.36 92.75 92.36 92.75 +0.66 1,288 30,143 -169
Dec14 131028 91.81 92.44 91.44 92.22 +0.61 33,779 232,614 -782
Jan15 131028 91.58 91.58 91.58 91.58 +0.56 799 30,763 +145
Feb15 131028 90.99 90.99 90.99 90.99 +0.52 732 17,810 -193
Mar15 131028 90.24 90.74 90.24 90.41 +0.48 3,338 24,716 -1,430
Total Volume and Open Interest 529,559 1,781,609 +6,848
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 131028 97.825 98.775 97.375 98.675 +0.825 9,123 2,405 +57
Jan14 131028 97.800 98.900 97.700 98.850 +0.900 126 491 -12
Feb14 131028 97.625 98.650 97.350 98.650 +1.000 18 295 -3
Mar14 131028 97.025 98.200 97.025 98.100 +1.050 0 46 +0
Apr14 131028 97.400 97.400 97.400 97.400 +1.050 0 22 +0
May14 131028 96.700 96.700 96.700 96.700 +1.000 0 8 +0
Jun14 131028 96.025 96.025 96.025 96.025 +0.925 0 36 +0
Jul14 131028 95.350 95.350 95.350 95.350 +0.900      
Total Volume and Open Interest 9,268 3,420 +42
Heating Oil(NYM)
Nov13 131028 291.42 296.87 290.88 296.44 +5.47 23,328 28,861 -6,551
Dec13 131028 291.01 296.83 290.54 296.42 +5.53 61,227 74,162 +9,818
Jan14 131028 291.17 297.03 291.05 296.76 +5.41 16,445 50,885 +380
Feb14 131028 291.76 297.02 291.76 296.84 +5.24 10,069 30,415 -45
Mar14 131028 292.44 296.83 291.88 296.61 +5.09 7,828 22,449 -607
Apr14 131028 291.46 295.85 291.25 295.82 +4.94 4,360 15,420 +83
May14 131028 290.90 294.97 290.25 294.80 +4.74 1,807 5,646 -41
Jun14 131028 289.55 293.92 289.50 293.72 +4.56 4,967 22,946 -1,561
Jul14 131028 288.60 292.96 288.60 292.96 +4.35 350 3,743 -57
Aug14 131028 288.10 292.23 288.10 292.23 +4.11 187 2,156 +31
Sep14 131028 288.00 291.50 288.00 291.50 +3.84 225 1,642 +26
Oct14 131028 289.62 291.00 289.62 290.94 +3.69 174 1,924 -5
Nov14 131028 287.25 290.60 287.25 290.57 +3.58 172 1,453 +0
Dec14 131028 286.90 290.88 286.90 290.11 +3.40 2,700 18,038 +706
Total Volume and Open Interest 134,478 283,030 +2,344
Gasoline(NYMEX)
Nov13 131028 259.04 264.63 258.46 263.09 +4.38 39,818 30,779 -3,167
Dec13 131028 257.68 262.40 256.50 261.03 +4.29 57,224 95,102 +3,791
Jan14 131028 257.05 262.37 256.62 261.21 +4.31 19,640 36,426 -943
Feb14 131028 257.79 262.92 257.36 262.15 +4.36 9,441 13,694 -145
Mar14 131028 259.58 264.50 258.81 263.66 +4.26 6,610 19,931 +104
Apr14 131028 275.34 280.49 275.34 279.77 +3.99 2,105 12,306 +205
May14 131028 275.00 280.20 275.00 279.34 +3.89 1,123 6,836 +114
Jun14 131028 273.42 277.96 273.27 277.60 +3.91 1,319 5,961 +192
Jul14 131028 272.07 275.44 272.07 275.27 +3.90 220 2,558 -17
Aug14 131028 269.72 272.50 269.72 272.50 +3.80 76 730 -15
Total Volume and Open Interest 138,258 230,596 +144
e-miNY RBOB Gasoline(NYM)
Nov13 131028 259.00 263.10 259.00 263.10 +4.40 0 1 +0
Dec13 131028 261.00 261.03 261.00 261.00 +4.30      
Jan14 131028 261.20 261.21 261.20 261.20 +4.30      
Feb14 131028 262.20 262.20 262.15 262.20 +4.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131028 3.678 3.681 3.557 3.569 -0.138 123,683 28,372 -16,965
Dec13 131028 3.779 3.788 3.651 3.661 -0.151 93,913 157,105 +6,677
Jan14 131028 3.866 3.866 3.731 3.739 -0.147 43,137 283,171 +3,803
Feb14 131028 3.862 3.863 3.740 3.748 -0.143 14,007 59,234 -42
Mar14 131028 3.825 3.825 3.725 3.732 -0.137 18,049 150,896 +3,113
Apr14 131028 3.824 3.824 3.700 3.705 -0.123 13,023 140,858 -435
May14 131028 3.780 3.782 3.720 3.728 -0.121 1,853 44,851 -155
Jun14 131028 3.824 3.824 3.760 3.763 -0.119 1,042 26,461 -74
Jul14 131028 3.859 3.859 3.797 3.798 -0.118 903 24,688 +147
Aug14 131028 3.916 3.916 3.802 3.812 -0.117 481 22,147 +86
Sep14 131028 3.841 3.841 3.794 3.804 -0.116 381 24,987 -112
Oct14 131028 3.883 3.883 3.814 3.821 -0.115 2,170 91,064 +165
Nov14 131028 3.949 3.949 3.889 3.889 -0.113 713 29,196 +5
Dec14 131028 4.095 4.095 4.035 4.035 -0.111 964 46,724 +324
Jan15 131028 4.135 4.147 4.114 4.122 -0.111 842 50,089 +163
Feb15 131028 4.134 4.134 4.110 4.110 -0.107 9 7,365 +5
Total Volume and Open Interest 315,612 1,258,161 -3,245
Brent Crude Oil(ICE)
Dec13 131028 107.04 109.68 106.85 109.61 +2.68 242,299 300,358 -3,729
Jan14 131028 106.75 109.10 106.58 109.04 +2.45 120,248 221,833 +4,738
Feb14 131028 106.10 108.42 106.09 108.36 +2.23 54,338 79,216 +403
Mar14 131028 105.72 107.82 105.63 107.77 +2.05 38,328 75,669 +1,339
Apr14 131028 105.30 107.26 105.21 107.21 +1.89 15,599 65,789 -236
May14 131028 104.86 106.70 104.77 106.67 +1.77 14,913 32,993 +1,447
Jun14 131028 104.59 106.22 104.33 106.15 +1.68 40,611 120,608 -65
Jul14 131028 104.07 105.65 104.07 105.65 +1.60 4,806 24,601 -45
Aug14 131028 103.58 105.11 103.58 105.11 +1.54 3,542 31,911 -67
Sep14 131028 103.28 104.52 103.00 104.52 +1.50 4,887 41,220 +718
Oct14 131028 102.83 104.00 102.83 104.00 +1.45 1,785 30,589 +261
Nov14 131028 103.51 103.51 103.51 103.51 +1.41 1,416 19,964 +170
Dec14 131028 101.61 103.10 101.49 103.01 +1.37 34,535 147,793 +427
Jan15 131028 102.58 102.58 102.58 102.58 +1.33 1,188 17,735 -179
Total Volume and Open Interest 589,877 1,467,773 +5,827
Gas Oil(ICE)
Nov13 131028 912.50 932.25 912.25 925.75 +16.00 56,072 94,206 -5,923
Dec13 131028 906.75 926.50 906.75 919.75 +15.00 93,933 143,676 +1,269
Jan14 131028 905.25 923.25 904.75 916.75 +14.00 34,264 56,060 -1,936
Feb14 131028 903.75 920.75 903.25 914.75 +13.25 13,327 42,744 -139
Mar14 131028 903.00 918.50 902.25 912.50 +12.50 15,822 42,729 +1,581
Apr14 131028 900.00 914.75 899.50 909.50 +12.00 7,303 22,169 -512
May14 131028 897.00 910.75 896.50 906.00 +11.50 5,132 15,182 +662
Jun14 131028 894.25 908.25 893.50 902.25 +11.00 17,219 42,970 +1,528
Jul14 131028 894.50 904.25 893.00 900.25 +10.50 1,204 13,457 -31
Aug14 131028 893.00 902.25 892.50 898.50 +10.25 837 11,916 +187
Total Volume and Open Interest 252,743 548,004 -2,877
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131028 1.858 1.859 1.826 1.831 -0.030 259 537 -64
Dec13 131028 1.682 1.697 1.676 1.681 -0.019 247 1,734 -31
Jan14 131028 1.660 1.660 1.629 1.636 -0.019 53 1,016 +6
Feb14 131028 1.638 1.639 1.633 1.639 -0.019 18 485 +3
Mar14 131028 1.670 1.670 1.642 1.650 -0.022 10 324 -5
Apr14 131028 1.666 1.666 1.661 1.666 -0.026 3 210 +3
May14 131028 1.675 1.675 1.675 1.675 -0.026 3 140 +1
Total Volume and Open Interest 595 4,462 -86
WTI Crude Oil(ICE)
Dec13 131028 97.60 98.83 97.37 98.68 +0.83 57,886 143,199 -3,000
Jan14 131028 97.81 98.93 97.55 98.86 +0.91 23,935 44,575 +1,614
Feb14 131028 97.68 98.68 97.34 98.64 +1.00 12,289 24,733 +1,465
Mar14 131028 97.20 98.10 96.85 98.09 +1.05 8,188 36,732 +185
Apr14 131028 97.37 97.39 96.93 97.39 +1.03 3,241 16,203 +30
May14 131028 96.21 96.69 96.21 96.69 +0.99 2,498 7,010 -190
Jun14 131028 95.45 96.10 95.00 96.03 +0.93 8,610 49,557 -461
Jul14 131028 95.34 95.34 95.34 95.34 +0.88 353 5,887 +20
Aug14 131028 94.66 94.66 94.66 94.66 +0.83 312 5,241 -48
Sep14 131028 94.00 94.00 94.00 94.00 +0.78 1,295 24,358 +783
Oct14 131028 93.34 93.34 93.34 93.34 +0.72 192 6,019 +28
Nov14 131028 92.75 92.75 92.75 92.75 +0.66 200 10,548 -73
Dec14 131028 91.56 92.42 91.50 92.22 +0.61 6,344 106,751 -522
Jan15 131028 91.58 91.58 91.58 91.58 +0.56 108 7,582 -74
Feb15 131028 90.99 90.99 90.99 90.99 +0.52 83 2,078 +33
Mar15 131028 90.41 90.41 90.41 90.41 +0.48 98 11,137 +0
Total Volume and Open Interest 127,820 606,104 +729
US Dollar Index(ICE)
Dec13 131028 79.300 79.445 79.205 79.305 +0.060 13,682 51,196 -641
Mar14 131028 79.430 79.570 79.430 79.500 +0.060 29 1,362 +15
Jun14 131028 79.700 79.700 79.700 79.700 +0.060 0 1 +0
Total Volume and Open Interest 13,711 52,560 -626
Australian Dollar(CME)
Dec13 131028 95.57 95.92 95.25 95.49 -0.03 86,385 126,705 +1,149
Mar14 131028 95.22 95.24 94.71 94.92 -0.03 117 920 +22
Jun14 131028 94.27 94.39 94.27 94.36 -0.03 0 5 +0
Total Volume and Open Interest 86,502 127,636 +1,171
British Pound(CME)
Dec13 131028 161.66 162.03 161.19 161.53 -0.15 79,591 180,571 +126
Mar14 131028 161.56 161.81 161.22 161.41 -0.15 148 954 +26
Jun14 131028 161.30 161.44 161.30 161.30 -0.14 0 339 +0
Total Volume and Open Interest 79,739 181,934 +152
Canadian Dollar(CME)
Dec13 131028 95.56 95.77 95.55 95.65 +0.10 56,769 106,409 +3,988
Mar14 131028 95.54 95.54 95.34 95.43 +0.09 552 3,072 +185
Jun14 131028 95.25 95.25 95.12 95.22 +0.10 27 467 +10
Sep14 131028 94.99 95.00 94.90 95.00 +0.10 0 469 +0
Total Volume and Open Interest 57,357 110,533 +4,188
Japanese Yen(CME)
Dec13 131028 102.47 102.74 102.28 102.40 -0.34 88,794 146,996 -1,199
Mar14 131028 102.53 102.81 102.36 102.47 -0.34 59 1,128 -1
Jun14 131028 102.55 102.89 102.55 102.55 -0.34 0 53 +0
Total Volume and Open Interest 88,853 148,189 -1,200
Swiss Franc(CME)
Dec13 131028 112.08 112.12 111.62 111.86 -0.21 26,836 52,703 +760
Mar14 131028 112.17 112.17 111.77 111.96 -0.20 37 90 +15
Jun14 131028 112.06 112.27 112.06 112.06 -0.21 0 1 +0
Total Volume and Open Interest 26,873 52,796 +775
EuroFX(CME)
Dec13 131028 138.09 138.19 137.76 138.07 unch 176,744 276,867 +806
Mar14 131028 138.13 138.14 137.77 138.08 +0.01 547 2,698 +83
Jun14 131028 137.94 138.09 137.84 138.09 +0.01 24 81 +14
Total Volume and Open Interest 177,315 279,670 +903
Mexican Peso(CME)
Nov13 131028 774.75 775.50 774.75 774.75 -0.75 0 20 +0
Dec13 131028 774.25 776.25 771.25 773.00 -0.75 30,882 107,700 -2,110
Total Volume and Open Interest 30,882 108,923 -2,110
Brazilian Real(CME)
Nov13 131028 457.25 458.30 457.05 457.40 +1.15 70 10,061 -54
Dec13 131028 453.85 455.15 453.65 454.25 +1.05 56 3,553 -34
Jan14 131028 451.15 451.95 450.20 451.15 +0.95 0 5 +0
Feb14 131028 448.00 448.00 447.10 448.00 +0.90      
Total Volume and Open Interest 126 20,107 -88
30-Year T-Bonds(CBOT)
Dec13 131028 135~070 135~130 134~300 135~070 -0~040 284,132 652,011 -623
Mar14 131028 133~210 133~290 133~170 133~250 -0~040 364 879 +246
Jun14 131028 133~250 133~290 133~250 133~250 -0~040      
Total Volume and Open Interest 284,496 652,890 -377
10-Year T-Notes(CBOT)
Dec13 131028 127~180 127~210 127~120 127~180 -0~015 844,838 2,221,410 +9,828
Mar14 131028 126~110 126~115 126~095 126~105 -0~015 708 4,326 +418
Jun14 131028 126~105 126~120 126~105 126~105 -0~015      
Total Volume and Open Interest 845,546 2,225,736 +10,246
5-Year T-Notes(CBOT)
Dec13 131028 121~216 121~232 121~180 121~222 +0~004 429,412 1,761,034 +777
Mar14 131028 120~266 120~282 120~252 120~280 +0~002 321 2,957 +234
Jun14 131028 120~280 120~280 120~276 120~280 +0~002      
Total Volume and Open Interest 429,733 1,763,991 +1,011
2 Year T-Notes(CBOT)
Dec13 131028 110~052 110~056 110~046 110~054 unch 109,392 933,115 +736
Mar14 131028 109~310 109~310 109~310 109~310 unch 250 2,134 +207
Jun14 131028 109~252 109~252 109~252 109~252 unch      
Total Volume and Open Interest 109,642 935,249 +943
Eurodollars(CME)
Dec13 131028 99.750 99.755 99.750 99.750 unch 57,918 879,949 -9,738
Mar14 131028 99.715 99.715 99.710 99.710 unch 60,105 814,250 +1,653
Jun14 131028 99.675 99.675 99.665 99.670 unch 69,016 776,182 +989
Sep14 131028 99.625 99.625 99.610 99.615 -0.005 65,895 602,932 -185
Dec14 131028 99.545 99.545 99.530 99.540 -0.005 111,367 899,264 -6,661
Mar15 131028 99.445 99.445 99.435 99.440 -0.005 118,041 567,571 -2,772
Jun15 131028 99.320 99.325 99.310 99.320 unch 109,738 784,846 -17,848
Sep15 131028 99.175 99.180 99.160 99.180 +0.005 105,821 821,342 -2,957
Dec15 131028 98.990 99.000 98.965 98.995 +0.010 141,432 814,890 +623
Mar16 131028 98.765 98.785 98.745 98.780 +0.015 75,374 501,655 -1,604
Jun16 131028 98.525 98.545 98.500 98.540 +0.015 77,571 334,029 +1,340
Sep16 131028 98.265 98.285 98.235 98.280 +0.015 87,559 346,316 +323
Dec16 131028 98.005 98.030 97.975 98.025 +0.015 71,538 364,916 -6,334
Mar17 131028 97.775 97.795 97.745 97.795 +0.015 32,199 252,601 +1,584
Jun17 131028 97.535 97.555 97.505 97.555 +0.010 25,426 177,433 -764
Sep17 131028 97.320 97.335 97.280 97.335 +0.010 25,219 143,090 +353
Dec17 131028 97.095 97.115 97.055 97.110 +0.010 20,464 159,853 +86
Mar18 131028 96.870 96.920 96.865 96.920 +0.010 9,539 99,663 -528
Total Volume and Open Interest 1,299,904 9,588,809 -45,758
Ultra T-Bond(CBOT)
Dec13 131028 144~21 144~29 144~04 144~18 -0~09 67,442 411,593 +855
Mar14 131028 143~04 143~13 143~04 143~04 -0~09 0 194 +0
Jun14 131028 143~04 143~13 143~04 143~04 -0~09      
Total Volume and Open Interest 67,442 411,787 +855
30 Day Federal Funds(CBOT)
Oct13 131028 99.912 99.912 99.910 99.910 unch 24 30,437 +6
Nov13 131028 99.910 99.915 99.910 99.915 unch 1,330 33,674 +562
Dec13 131028 99.910 99.915 99.910 99.915 unch 412 28,082 +266
Jan14 131028 99.910 99.915 99.910 99.910 unch 549 29,743 +263
Feb14 131028 99.900 99.905 99.900 99.905 unch 325 19,208 +160
Mar14 131028 99.900 99.900 99.895 99.895 unch 4 20,432 -23
Total Volume and Open Interest 4,707 304,044 +885
3-Mth Euro-Yen(CME)
Dec13 131028 99.777 99.777 99.777 99.777 unch      
Mar14 131028 99.760 99.760 99.760 99.760 unch      
Jun14 131028 99.760 99.760 99.760 99.760 unch      
Sep14 131028 99.765 99.765 99.765 99.765 unch      
Dec14 131028 99.760 99.760 99.760 99.760 unch      
Mar15 131028 99.640 99.640 99.640 99.640 unch      
Jun15 131028 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131028 99.560 99.560 99.560 99.560 unch      
Dec15 131028 99.900 99.900 99.900 99.900 unch      
Mar16 131028 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131028 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131028 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131028 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131028 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131028 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131028 99.64 99.64 99.64 99.64 unch      
Jun15 131028 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131028 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131028 144.84 144.89 144.80 144.83 -0.02 905 20,304 +26
Mar14 131028 143.93 143.93 143.93 143.93 -0.02 0 1 +0
Jun14 131028 143.36 143.36 143.36 143.36 -0.02      
Total Volume and Open Interest 905 20,305 +26
Euro-Bund(EUREX)
Dec13 131028 140.94 141.23 140.92 141.15 +0.09 637,099 904,084 -4,485
Mar14 131028 140.92 141.16 140.92 141.12 +0.11 603 3,513 +396
Jun14 131028 140.75 140.75 140.75 140.75 +0.09      
Total Volume and Open Interest 637,702 907,597 -4,089
Euro-Bobl(EUREX)
Dec13 131028 124.58 124.75 124.56 124.70 +0.04 425,984 971,328 -12,923
Mar14 131028 125.20 125.20 125.11 125.18 +0.05 1,308 29,387 +1,297
Jun14 131028 125.18 125.18 125.18 125.18 +0.05      
Total Volume and Open Interest 427,292 1,000,715 -11,626
3-Mth Euribor(EUREX)
Dec13 131028 99.730 99.730 99.730 99.730 unch 16 7,413 +0
Mar14 131028 99.660 99.665 99.660 99.665 unch 38 6,638 +30
Jun14 131028 99.600 99.615 99.600 99.610 unch 33 929 +33
Total Volume and Open Interest 372 36,936 +199
Long Gilt(LIFFE)
Dec13 131028 111~04 111~12 111~02 111~09 +0~00 108,575 376,281 -2,446
Mar14 131028 110~13 110~13 110~13 110~13 0~00      
Total Volume and Open Interest 108,575 376,281 -2,446
3-Mth Short Sterling(LIFFE)
Dec13 131028 99.48 99.48 99.47 99.48 unch 15,983 318,663 -3,157
Mar14 131028 99.44 99.44 99.43 99.43 +0.00 53,304 350,647 -5,244
Jun14 131028 99.38 99.39 99.38 99.39 +0.01 47,555 352,004 -263
Sep14 131028 99.32 99.33 99.31 99.32 +0.00 50,981 301,646 +570
Dec14 131028 99.24 99.25 99.22 99.24 +0.01 59,020 282,785 -7,942
Mar15 131028 99.13 99.15 99.12 99.14 +0.01 39,064 198,037 -8,738
Total Volume and Open Interest 421,666 2,792,358 -27,426
3-Mth Euribor(LIFFE)
Dec13 131028 99.730 99.735 99.720 99.730 unch 80,319 557,723 -262
Mar14 131028 99.665 99.675 99.650 99.665 unch 79,045 456,973 -10,637
Jun14 131028 99.610 99.615 99.590 99.610 unch 68,221 369,879 -4,111
Total Volume and Open Interest 613,075 3,624,003 -47,111
3-Mth Aus T-Bills(SFE)
Dec13 131028 97.41 97.42 97.41 97.42 unch 8,614 160,242 +317
Mar14 131028 97.43 97.43 97.42 97.43 unch 13,010 190,179 -217
Jun14 131028 97.37 97.38 97.36 97.37 unch 17,612 148,084 -1,206
Sep14 131028 97.24 97.26 97.23 97.25 unch 11,137 121,490 -157
Dec14 131028 97.07 97.08 97.06 97.08 unch 10,979 100,521 +2,102
Mar15 131028 96.86 96.87 96.86 96.86 -0.01 4,257 57,363 +801
Jun15 131028 96.66 96.67 96.65 96.66 unch 2,069 37,706 +611
Sep15 131028 96.46 96.48 96.45 96.47 unch 1,674 21,535 +591
Dec15 131028 96.28 96.29 96.28 96.28 unch 337 3,316 +294
Mar16 131028 96.11 96.12 96.11 96.12 +0.01 5 1,247 +5
Total Volume and Open Interest 69,699 842,244 +3,144
10-Year Aus T-Bonds(SFE)
Dec13 131028 96.07 96.07 96.03 96.03 -0.04 71,082 509,139 -7,258
Mar14 131028 96.03 96.03 96.03 96.03 -0.04      
Total Volume and Open Interest 71,082 509,139 -7,258
3-Year Aus T-Bonds(SFE)
Dec13 131028 96.97 96.98 96.95 96.96 -0.01 178,932 603,177 +32,259
Mar14 131028 96.96 96.96 96.96 96.96 -0.01      
Total Volume and Open Interest 178,932 603,177 +32,259
Gold(CMX)
Oct13 131028 1351.4 1359.2 1349.0 1352.0 -0.4 18 52 +1
Dec13 131028 1352.7 1361.8 1346.1 1352.2 -0.3 138,229 227,041 +1,950
Feb14 131028 1355.0 1362.3 1348.2 1352.9 -0.2 4,753 49,603 +1,464
Apr14 131028 1352.0 1361.1 1349.1 1353.4 -0.1 408 26,583 +92
Jun14 131028 1351.6 1362.0 1351.6 1354.0 -0.1 2,708 22,142 +2,144
Aug14 131028 1356.6 1356.6 1354.7 1354.7 -0.1 106 7,902 +20
Oct14 131028 1355.6 1355.6 1355.6 1355.6 -0.1 25 4,340 +25
Dec14 131028 1358.0 1364.8 1354.0 1356.5 -0.1 1,575 18,042 +146
Feb15 131028 1357.6 1357.6 1357.6 1357.6 -0.1 0 1,816 +0
Apr15 131028 1358.7 1358.7 1358.7 1358.7 -0.1 25 1,246 +25
Jun15 131028 1360.0 1360.0 1360.0 1360.0 -0.1 500 9,546 +0
Aug15 131028 1361.6 1361.6 1361.6 1361.6 -0.1 0 865 +0
Total Volume and Open Interest 148,822 396,956 +5,561
Silver(CMX)
Dec13 131028 2259.0 2271.5 2237.5 2253.8 -10.1 32,853 76,908 +761
Mar14 131028 2263.0 2271.5 2252.0 2258.9 -10.1 867 12,851 +277
May14 131028 2270.5 2272.5 2261.9 2261.9 -10.0 517 4,747 +215
Jul14 131028 2258.0 2271.0 2258.0 2264.7 -10.0 27 3,262 +23
Sep14 131028 2267.5 2267.5 2267.5 2267.5 -9.9 8 2,398 +6
Dec14 131028 2270.0 2271.4 2270.0 2271.4 -9.9 136 7,146 -23
Mar15 131028 2275.4 2275.4 2275.4 2275.4 -9.9 0 249 +0
Total Volume and Open Interest 34,665 117,296 +1,291
Platinum(NYMEX)
Oct13 131028 1458.9 1470.1 1458.9 1470.1 +17.6 0 186 +0
Jan14 131028 1457.0 1474.5 1450.0 1472.9 +17.4 7,787 54,272 +210
Apr14 131028 1457.5 1475.1 1455.5 1475.1 +17.3 43 3,843 +20
Jul14 131028 1477.3 1477.3 1477.3 1477.3 +17.3 1 155 +1
Total Volume and Open Interest 7,831 58,581 +231
Palladium(NYMEX)
Dec13 131028 744.75 752.00 741.00 750.45 +2.55 4,085 35,028 +171
Mar14 131028 744.90 752.30 744.35 752.30 +2.55 325 2,962 +200
Jun14 131028 93.74 97.94 93.69 97.94 +2.55 15 258 +0
Total Volume and Open Interest 4,425 38,248 +371
Copper(CMX)
Dec13 131028 327.60 328.55 325.70 326.90 unch 50,498 93,603 -1,934
Mar14 131028 327.80 329.15 326.65 327.65 +0.10 5,218 36,609 +711
May14 131028 328.55 328.75 327.95 327.95 +0.10 564 4,963 +119
Jul14 131028 328.85 328.85 328.35 328.35 +0.15 139 2,469 +0
Sep14 131028 329.50 329.50 328.80 328.90 +0.15 28 1,334 +19
Total Volume and Open Interest 57,009 149,199 -1,295
DJIA Index(CBOT)
Dec13 131028 15553 15559 15476 15518 +21 45 12,278 +3
Mar14 131028 15449 15449 15429 15449 +20 0 300 +0
Jun14 131028 15371 15371 15351 15371 +20      
Sep14 131028 15302 15302 15282 15302 +20      
Total Volume and Open Interest 45 12,578 +3
E-mini DJIA Index(CBOT)
Dec13 131028 15493 15574 15468 15518 +21 120,030 107,298 +3,215
Mar14 131028 15429 15485 15429 15449 +20 16 354 +6
Jun14 131028 15414 15414 15371 15371 +20 0 7 +0
Sep14 131028 15243 15302 15243 15302 +20 0 4 +0
Total Volume and Open Interest 120,046 107,663 +3,221
S & P 500(CME)
Dec13 131028 1754.00 1762.00 1751.80 1758.90 +5.00 3,977 158,035 +11
Mar14 131028 1752.30 1753.30 1746.80 1752.30 +5.00 14 3,289 +10
Jun14 131028 1745.50 1746.50 1740.00 1745.50 +5.00 0 172 +0
Sep14 131028 1738.90 1739.90 1733.40 1738.90 +5.00      
Total Volume and Open Interest 3,991 161,496 +21
S & P 500 E-Mini(Globex)
Dec13 131028 1753.75 1762.25 1751.50 1759.00 +5.00 1,252,875 2,708,628 -12,249
Mar14 131028 1747.75 1755.25 1745.25 1752.25 +5.00 3,471 21,855 +1,964
Total Volume and Open Interest 1,256,490 2,732,175 -10,181
NASDAQ 100(CME)
Dec13 131028 3376.50 3389.00 3364.00 3383.30 +9.50 464 8,325 +232
Mar14 131028 3376.80 3380.00 3367.00 3376.80 +9.80 0 2 +0
Jun14 131028 3370.30 3370.30 3360.80 3370.30 +9.50      
Total Volume and Open Interest 464 8,327 +232
NASDAQ 100 E-Mini(Globex)
Dec13 131028 3374.30 3391.00 3360.80 3383.30 +9.50 191,455 371,276 +821
Mar14 131028 3378.00 3382.30 3357.00 3376.80 +9.80 58 227 +13
Total Volume and Open Interest 191,513 371,583 +834
S & P Midcap 400(CME)
Dec13 131028 1292.00 1294.00 1286.00 1292.30 -0.10 1 455 +1
Mar14 131028 1290.30 1290.40 1290.30 1290.30 -0.10      
Jun14 131028 1288.30 1288.40 1288.30 1288.30 -0.10      
Total Volume and Open Interest 1 455 +1
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131028 14.45 14.75 14.45 14.55 +0.05 38,761 157,337 -4,042
Dec13 131028 15.44 15.67 15.40 15.50 unch 18,951 83,362 +1,353
Jan14 131028 16.70 16.95 16.68 16.85 +0.05 11,612 35,914 +38
Total Volume and Open Interest 88,173 351,336 +193
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131028 14250 14440 14230 14335 +100 8,924 67,058 -164
Mar14 131028 14430 14430 14425 14425 +100 5 35 +1
Total Volume and Open Interest 8,929 67,093 -163
Nikkei 225(SGX)
Dec13 131028 14125 14410 14100 14365 +255 135,904 259,909 +2,737
Mar14 131028 14250 14350 14240 14350 +250 5 325 +0
Jun14 131028 14270 14270 14270 14270 +255 801 2,083 +1
Total Volume and Open Interest 137,760 297,501 +3,187
CAC 40(EURONEXT)
Nov13 131028 4283.5 4287.0 4228.5 4246.5 -19.5 76,721 315,669 -5,185
Dec13 131028 4272.0 4275.5 4220.0 4236.0 -19.5 2,671 34,606 -769
Jan14 131028 4235.5 4235.5 4235.5 4235.5 -20.0      
Total Volume and Open Interest 79,392 350,280 -5,954
Hang Seng Index(HKFE)
Oct13 131028 22750 22849 22721 22781 +119 92,854 105,550 -2,547
Nov13 131028 22735 22850 22728 22782 +120 14,468 28,950 +8,641
Dec13 131028 22753 22861 22753 22796 +124 649 12,170 +48
Total Volume and Open Interest 108,318 148,602 +6,132
DAX(EUREX)
Dec13 131028 9023.5 9032.0 8952.5 8986.0 -3.0 71,916 150,648 -818
Mar14 131028 9038.5 9040.0 8969.5 8998.5 -2.5 426 6,046 +120
Jun14 131028 9030.0 9031.0 8990.0 9015.0 -4.0 335 3,714 +152
Total Volume and Open Interest 72,677 160,408 -546
FT-SE 100(EURONEXT)
Dec13 131028 6717.00 6722.50 6680.50 6706.50 +9.50 72,057 590,803 +5,807
Mar14 131028 6672.00 6672.00 6640.00 6658.00 +10.00 2 11,928 +3
Jun14 131028 6601.00 6601.00 6601.00 6601.00 +10.00      
Total Volume and Open Interest 72,059 602,731 +5,810
SPI 200(SFE)
Dec13 131028 5378.0 5448.0 5376.0 5430.0 +45.0 19,768 253,602 -98
Mar14 131028 5398.0 5398.0 5397.0 5397.0 +46.0 30 4,584 +7
Jun14 131028 5398.0 5398.0 5398.0 5398.0 +45.0 21 1,659 +10
Total Volume and Open Interest 19,916 260,477 +15
FTSE MIB(ISE)
Dec13 131028 18955.00 19020.00 18670.00 18831.00 -61.00 23,134 64,583 +964
Mar14 131028 19020.00 19025.00 18690.00 18846.00 -63.00 21 153 -1
Jun14 131028 18540.00 18540.00 18540.00 18540.00 -63.00 1 1 -1
Total Volume and Open Interest 23,156 64,737 +962
KOSPI 200(KFE)
Dec13 131028 268.45 271.15 268.20 271.00 +2.85 172,480 127,295 -3,693
Mar14 131028 268.70 270.75 268.55 270.75 +2.95 109 1,989 +6
Jun14 131028 271.90 271.90 271.90 271.90 +1.90 4 248 +0
Total Volume and Open Interest 172,593 129,548 -3,687
GSCI(CME)
Nov13 131028 625.00 630.00 625.00 630.00 +6.00 93 8,109 -61
Dec13 131028 626.50 631.60 626.50 631.60 +6.10 1 51 +0
Jan14 131028 630.00 630.00 623.95 630.00 +6.00      
Total Volume and Open Interest 94 8,160 -61
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