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 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141013 920.00 951.00 915.75 945.25 +22.75 128,358 337,793 -11,750
Jan15 141013 927.75 959.00 923.75 953.25 +22.75 55,357 166,771 +9,936
Mar15 141013 936.00 967.25 932.25 961.75 +23.00 23,288 100,207 +3,283
May15 141013 944.00 975.25 941.75 970.00 +23.00 9,005 57,168 +620
Jul15 141013 950.25 981.50 948.25 976.75 +23.00 9,662 58,415 +1,931
Aug15 141013 950.00 979.00 950.00 979.00 +22.75 76 2,939 +5
Sep15 141013 952.75 967.75 948.00 967.75 +19.75 64 866 +22
Nov15 141013 940.50 967.25 938.25 962.25 +18.25 5,619 67,842 +570
Jan16 141013 952.25 970.00 950.25 967.75 +17.50 88 878 -15
Mar16 141013 972.75 972.75 955.50 972.75 +17.25 4 399 -1
May16 141013 975.50 975.50 958.75 975.50 +16.75 5 163 +0
Jul16 141013 984.00 984.00 965.50 982.00 +16.50 9 222 -2
Aug16 141013 981.25 981.25 965.25 981.25 +16.00 0 27 +0
Sep16 141013 973.75 973.75 958.75 973.75 +15.00 0 14 +0
Total Volume and Open Interest 231,580 795,240 +4,596
Soybean Meal(CBOT)
Oct14 141013 338.20 350.50 338.20 343.40 +4.10 1,031 881 -544
Dec14 141013 310.70 318.80 308.60 317.90 +6.90 36,596 161,600 -2,751
Jan15 141013 306.80 315.40 305.20 314.70 +7.20 14,050 57,300 +2,946
Mar15 141013 302.80 311.30 300.80 310.60 +7.40 7,453 49,913 +129
May15 141013 301.40 309.10 299.90 308.30 +6.40 5,185 31,488 -217
Jul15 141013 302.60 309.90 301.10 309.20 +6.20 2,876 30,049 +177
Aug15 141013 303.30 310.70 302.10 310.00 +6.10 328 5,630 +99
Sep15 141013 304.00 311.10 304.00 310.50 +6.10 249 3,696 +56
Oct15 141013 304.80 309.10 303.20 308.90 +5.70 161 3,078 +61
Dec15 141013 303.20 309.40 301.20 308.90 +5.60 1,086 14,836 -35
Total Volume and Open Interest 69,027 359,355 -86
Soybean Oil(CBOT)
Oct14 141013 32.33 33.00 32.28 32.88 +0.60 1,002 826 -400
Dec14 141013 32.48 33.19 32.24 33.04 +0.60 45,316 189,147 -4,255
Jan15 141013 32.68 33.48 32.52 33.32 +0.61 20,717 70,715 +4,233
Mar15 141013 32.87 33.71 32.76 33.57 +0.62 8,313 42,322 +1,394
May15 141013 33.14 33.91 32.98 33.77 +0.64 4,784 25,932 +583
Jul15 141013 33.32 34.10 33.13 33.95 +0.63 4,102 32,510 +325
Aug15 141013 33.88 34.02 33.38 34.02 +0.64 321 4,520 +44
Sep15 141013 33.40 34.05 33.35 34.00 +0.65 445 3,790 +40
Oct15 141013 33.00 33.89 33.00 33.79 +0.65 249 3,442 +69
Dec15 141013 33.07 33.94 33.00 33.75 +0.64 684 11,909 +180
Total Volume and Open Interest 85,975 388,309 +2,221
Canola(WCE)
Nov14 141010 404.3 404.6 396.6 398.9 -5.7 13,809 67,985 -2,419
Jan15 141010 411.1 411.4 402.8 405.2 -6.1 10,252 64,478 +438
Mar15 141010 418.4 418.4 410.0 412.5 -5.9 2,181 15,663 -154
May15 141010 423.7 423.7 415.7 417.9 -6.1 188 6,514 -196
Jul15 141010 427.6 427.6 419.3 421.6 -6.4 220 8,931 -27
Total Volume and Open Interest 26,658 168,831 -2,355
Corn(CBOT)
Dec14 141013 332.50 347.50 330.50 346.00 +12.00 174,549 749,996 -2,897
Mar15 141013 345.00 360.00 343.25 358.50 +11.75 37,391 249,838 +5,078
May15 141013 354.00 368.75 352.25 367.50 +11.75 15,611 66,976 +143
Jul15 141013 362.25 376.75 360.25 375.25 +11.50 17,523 91,320 +161
Sep15 141013 369.25 384.25 369.25 383.00 +11.25 4,036 25,118 +492
Dec15 141013 380.00 393.25 378.50 392.00 +10.25 18,887 110,589 -1,802
Mar16 141013 391.75 402.50 391.75 402.00 +10.25 889 3,295 -301
May16 141013 397.00 408.75 397.00 408.75 +10.25 185 1,270 +75
Jul16 141013 400.75 413.75 399.50 413.25 +10.25 57 1,988 +2
Sep16 141013 398.50 408.75 398.50 408.75 +10.25 6 524 +6
Total Volume and Open Interest 269,526 1,305,846 +1,061
Wheat(CBOT)
Dec14 141013 498.50 506.50 495.50 505.25 +6.75 56,948 244,120 -2,523
Mar15 141013 508.75 518.50 506.75 517.00 +7.50 18,924 82,656 -3
May15 141013 514.50 523.75 512.75 522.50 +7.25 7,140 30,455 -1,356
Jul15 141013 522.00 531.00 520.00 529.75 +7.00 3,996 41,800 +349
Sep15 141013 533.25 540.75 532.75 540.75 +6.75 849 4,534 -144
Dec15 141013 553.00 557.25 549.75 556.75 +6.25 5,623 12,577 +5,056
Total Volume and Open Interest 93,530 417,844 +1,379
Wheat(KCBT)
Dec14 141013 576.25 586.75 575.25 584.25 +6.50 9,539 89,665 +136
Mar15 141013 579.75 587.75 576.75 585.75 +7.00 3,643 33,811 -49
May15 141013 580.50 586.50 576.75 585.25 +6.50 1,431 11,046 -29
Jul15 141013 575.50 581.00 571.00 579.00 +6.25 1,126 18,441 +224
Sep15 141013 590.00 592.00 584.75 591.00 +6.25 218 2,533 +120
Dec15 141013 607.25 607.25 600.75 607.25 +6.50 142 1,890 +84
Total Volume and Open Interest 16,101 157,637 +485
Wheat(MGE)
Dec14 141013 554.00 561.50 550.25 558.75 +5.50 5,915 35,000 -1,092
Mar15 141013 563.50 570.50 562.25 567.50 +4.00 2,869 17,147 +590
May15 141013 572.00 579.75 571.75 577.25 +4.00 840 6,339 -27
Jul15 141013 584.00 590.00 583.50 587.25 +4.00 873 4,080 +60
Sep15 141013 592.50 600.00 592.00 596.75 +3.25 455 2,003 +11
Total Volume and Open Interest 11,114 66,304 -381
Oats(CBOT)
Dec14 141013 343.25 345.75 338.75 344.75 +2.00 204 7,034 -28
Mar15 141013 325.25 329.00 322.50 328.25 +1.00 83 1,904 +45
May15 141013 319.00 323.25 317.25 321.00 +0.50 14 464 +4
Jul15 141013 314.75 315.25 314.50 314.50 -0.75 10 189 +10
Total Volume and Open Interest 311 9,638 +31
Rough Rice(CBOT)
Nov14 141013 12.56 12.64 12.56 12.63 +0.05 228 6,967 -67
Jan15 141013 12.73 12.78 12.70 12.78 +0.05 137 3,691 +90
Mar15 141013 12.95 13.03 12.95 13.03 +0.06 30 720 +26
May15 141013 13.23 13.23 13.17 13.23 +0.06      
Total Volume and Open Interest 395 11,378 +49
Live Cattle(CME)
Oct14 141013 165.500 166.830 165.500 166.500 +1.600 7,025 17,479 -2,589
Dec14 141013 166.035 167.500 165.950 166.700 +1.400 30,469 155,681 -1,124
Feb15 141013 165.630 166.850 165.500 166.000 +1.000 11,682 65,994 +277
Apr15 141013 165.350 166.400 165.350 165.900 +0.715 8,704 41,904 +150
Jun15 141013 156.485 158.075 156.450 157.900 +1.415 5,567 21,648 +287
Aug15 141013 154.650 155.735 154.500 155.450 +1.250 998 6,272 +113
Total Volume and Open Interest 65,400 315,298 -2,519
Feeder Cattle(CME)
Oct14 141013 240.985 241.880 240.500 241.300 +0.800 2,523 6,362 -376
Nov14 141013 239.500 240.880 239.000 240.150 +0.950 6,602 14,975 -221
Jan15 141013 233.130 234.985 232.880 234.130 +1.030 3,832 12,354 +567
Mar15 141013 231.950 233.200 231.500 232.700 +1.400 1,181 5,861 +34
Apr15 141013 231.935 233.285 231.535 232.500 +0.265 404 1,106 +55
May15 141013 231.850 233.050 231.485 232.800 +1.115 460 3,037 +150
Aug15 141013 232.350 233.400 232.000 233.000 +0.715 179 1,855 +59
Total Volume and Open Interest 15,237 45,596 +295
Lean Hogs(CME)
Oct14 141013 109.600 109.800 109.080 109.350 -0.100 5,221 14,940 -1,458
Dec14 141013 94.400 95.385 94.250 94.635 +0.235 15,827 108,419 -1,075
Feb15 141013 90.850 92.135 90.850 92.100 +0.870 5,169 54,598 -2
Apr15 141013 91.450 92.350 91.450 91.850 +0.350 3,913 39,760 +47
May15 141013 93.230 93.285 93.000 93.000 +0.250 8 1,023 +3
Jun15 141013 95.500 96.400 95.450 96.385 +0.885 2,531 19,865 +269
Jul15 141013 94.000 94.350 94.000 94.350 +0.350 580 6,075 +206
Aug15 141013 91.330 91.700 91.330 91.600 +0.300 273 3,881 +89
Total Volume and Open Interest 33,823 250,677 -1,763
Class III Milk(CME)
Oct14 141013 24.10 24.16 24.07 24.11 -0.03 321 5,506 -21
Nov14 141013 21.75 21.85 21.54 21.56 -0.32 262 4,323 +66
Dec14 141013 20.02 20.02 19.74 19.74 -0.35 168 3,856 +27
Jan15 141013 18.46 18.46 18.36 18.38 -0.03 147 2,949 +28
Feb15 141013 17.69 17.72 17.64 17.66 -0.04 84 2,851 +53
Mar15 141013 17.35 17.40 17.28 17.35 unch 83 2,659 +39
Apr15 141013 17.05 17.05 16.97 17.00 -0.05 183 2,234 +40
May15 141013 16.90 16.94 16.84 16.94 -0.01 118 2,152 +85
Jun15 141013 17.04 17.04 16.92 16.97 -0.05 67 1,944 +44
Jul15 141013 17.09 17.09 17.01 17.05 +0.01 27 1,322 +24
Aug15 141013 17.16 17.16 17.11 17.15 -0.01 58 1,257 +37
Sep15 141013 17.07 17.15 17.06 17.14 +0.07 86 1,179 +68
Oct15 141013 17.00 17.14 17.00 17.07 +0.07 26 930 +25
Total Volume and Open Interest 1,659 35,065 +540
Cocoa(ICE)
Dec14 141013 3190 3208 3054 3059 -98 9,821 92,190 -1,013
Mar15 141013 3160 3171 3035 3038 -85 5,063 61,287 +380
May15 141013 3129 3143 3019 3021 -76 1,145 21,654 +449
Jul15 141013 3101 3130 3010 3013 -69 276 12,571 -56
Sep15 141013 3088 3105 2997 3001 -66 23 3,557 -17
Dec15 141013 3085 3087 2981 2981 -63 20 5,169 +20
Mar16 141013 3067 3067 2961 2961 -62 8 4,113 +1
Total Volume and Open Interest 16,362 201,742 -234
Coffee "C"(ICE)
Dec14 141013 222.05 225.45 217.60 218.10 -2.30 13,217 86,673 +527
Mar15 141013 225.10 229.10 221.65 222.00 -2.20 3,043 46,047 -102
May15 141013 227.00 231.00 223.55 223.80 -2.25 765 14,253 +42
Jul15 141013 229.15 232.00 225.05 225.05 -2.30 1,173 6,150 +782
Sep15 141013 229.85 232.00 225.40 225.40 -2.45 310 3,697 +126
Dec15 141013 230.75 231.50 225.20 225.20 -2.40 216 5,473 +53
Total Volume and Open Interest 19,063 167,184 +1,567
Orange Juice(ICE)
Nov14 141013 137.80 138.50 132.45 133.25 -5.25 978 6,020 -301
Jan15 141013 140.75 140.85 135.05 136.50 -4.25 593 5,020 +525
Mar15 141013 143.10 143.10 138.00 138.40 -4.60 0 1,052 +0
May15 141013 140.20 140.20 140.20 140.20 -4.40 0 401 +0
Jul15 141013 141.60 141.60 141.60 141.60 -4.05 0 51 +0
Sep15 141013 142.40 142.40 142.40 142.40 -4.05      
Total Volume and Open Interest 1,571 12,544 +224
Sugar #11(ICE)
Mar15 141013 16.57 16.72 16.52 16.67 +0.12 59,265 470,480 +1,766
May15 141013 16.84 17.00 16.81 16.96 +0.13 18,335 98,214 -2,245
Jul15 141013 17.22 17.29 17.10 17.27 +0.13 10,322 86,479 +2,240
Oct15 141013 17.65 17.70 17.51 17.68 +0.11 4,159 55,265 +390
Mar16 141013 18.36 18.38 18.21 18.36 +0.08 1,089 23,787 +220
May16 141013 18.43 18.43 18.27 18.43 +0.08 227 5,952 +54
Jul16 141013 18.50 18.51 18.35 18.51 +0.10 258 7,066 +104
Oct16 141013 18.64 18.75 18.63 18.75 +0.13 114 7,112 +74
Total Volume and Open Interest 93,871 761,092 +2,694
London Cocoa(LCE)
Dec14 141013 2050 2087 1993 1998 -55 11,742 75,437 -6,250
Mar15 141013 2007 2037 1965 1968 -42 11,745 88,053 +2,874
May15 141013 1995 2015 1949 1952 -38 4,079 33,864 -44
Jul15 141013 1985 2001 1941 1943 -37 3,369 13,405 +184
Sep15 141013 1975 1991 1933 1935 -35 2,255 16,372 +1,419
Dec15 141013 1954 1970 1919 1921 -31 1,648 7,525 +567
Mar16 141013 1940 1952 1904 1906 -27 1,677 9,717 +227
Total Volume and Open Interest 36,515 244,783 -1,023
London Sugar(LCE)
Dec14 141013 423.80 427.50 422.60 424.30 +1.90 2,409 33,543 -378
Mar15 141013 432.80 435.20 431.20 433.50 +1.50 1,439 25,128 +303
May15 141013 442.60 444.90 442.50 444.00 +2.30 599 8,518 -43
Aug15 141013 453.00 455.50 453.00 454.60 +2.50 276 4,323 +110
Oct15 141013 464.20 465.70 463.80 464.80 +2.30 108 1,859 +81
Total Volume and Open Interest 4,838 74,585 +74
Cotton(ICE)
Dec14 141013 64.25 65.41 64.14 65.02 +0.92 14,524 99,692 -207
Mar15 141013 62.02 62.75 61.77 62.50 +0.66 5,539 63,289 -653
May15 141013 63.15 63.59 62.94 63.44 +0.68 427 9,220 +159
Jul15 141013 64.00 64.50 63.64 64.31 +0.69 139 6,097 +53
Oct15 141013 65.07 65.07 65.07 65.07 +0.69 0 5 +0
Dec15 141013 65.67 66.23 65.54 66.19 +0.74 61 7,796 +45
Total Volume and Open Interest 20,690 186,198 -604
Lumber(CME)
Nov14 141013 343.1 345.0 341.6 342.2 -0.5 252 1,945 -39
Jan15 141013 348.3 350.0 344.9 345.0 -7.6 90 1,539 +17
Mar15 141013 350.0 352.0 348.9 349.5 -1.5 7 97 +5
May15 141013 352.0 355.0 352.0 352.0 -2.0 0 16 +0
Total Volume and Open Interest 349 3,598 -17
Crude Oil(NYM)
Nov14 141013 85.20 85.87 84.07 85.74 -0.08 345,020 165,329 -14,818
Dec14 141013 84.74 85.13 83.40 84.98 -0.13 164,887 271,342 +7,592
Jan15 141013 84.47 84.67 83.03 84.53 -0.20 68,604 145,828 +16,254
Feb15 141013 84.04 84.34 82.79 84.23 -0.23 26,126 49,929 -29
Mar15 141013 83.90 84.10 82.64 84.01 -0.23 37,832 108,069 -1,766
Apr15 141013 83.85 83.90 82.67 83.81 -0.22 13,251 39,441 +1,429
May15 141013 83.12 83.71 82.55 83.71 -0.19 7,051 29,832 +497
Jun15 141013 83.54 83.72 82.30 83.68 -0.15 35,285 133,052 -3,690
Jul15 141013 82.92 83.64 82.29 83.59 -0.10 2,730 32,394 +49
Aug15 141013 82.92 83.66 82.63 83.54 -0.04 1,526 25,367 -71
Sep15 141013 82.67 83.65 82.55 83.55 +0.01 6,708 42,888 +689
Oct15 141013 82.91 83.59 82.91 83.59 +0.05 1,077 24,474 +96
Nov15 141013 83.65 83.65 83.65 83.65 +0.07 866 23,386 -60
Dec15 141013 83.50 83.89 82.20 83.69 +0.08 33,898 156,108 +1,162
Jan16 141013 83.64 83.64 83.64 83.64 +0.10 466 28,593 +130
Feb16 141013 83.55 83.63 83.55 83.63 +0.13 192 10,708 -8
Total Volume and Open Interest 768,424 1,521,755 +11,268
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141013 85.300 85.850 84.100 85.750 -0.075 8,302 2,564 +277
Dec14 141013 84.825 85.100 83.400 84.975 -0.125 863 2,512 +197
Jan15 141013 83.800 84.600 83.150 84.525 -0.200 157 200 +44
Feb15 141013 83.025 84.225 83.000 84.225 -0.225 14 78 +6
Mar15 141013 83.000 84.000 83.000 84.000 -0.250 2 13 +1
Apr15 141013 83.800 83.800 83.800 83.800 -0.225 0 2 +0
May15 141013 83.700 83.700 83.700 83.700 -0.200 0 4 +0
Jun15 141013 83.675 83.675 83.675 83.675 -0.150 1 21 +1
Jul15 141013 83.600 83.600 83.600 83.600 -0.100 0 7 +0
Total Volume and Open Interest 9,341 5,509 +528
NY Harbor ULSD(NYM)
Nov14 141013 255.89 256.16 252.19 255.68 -0.34 55,678 88,134 -4,665
Dec14 141013 256.70 256.70 252.10 255.60 -0.49 36,674 72,647 +5,239
Jan15 141013 255.45 256.16 252.59 255.83 -0.60 16,317 51,882 +2,509
Feb15 141013 253.60 255.97 252.60 255.79 -0.60 9,747 35,647 +749
Mar15 141013 253.59 255.78 252.35 255.53 -0.64 9,531 43,370 +129
Apr15 141013 252.91 255.00 252.30 254.92 -0.77 3,863 25,613 +475
May15 141013 253.05 255.03 252.81 254.96 -0.85 2,261 9,513 -29
Jun15 141013 253.42 255.55 252.66 255.48 -0.88 5,110 22,653 +701
Jul15 141013 255.60 256.60 254.49 256.60 -0.87 1,089 4,602 -152
Aug15 141013 258.90 258.90 255.85 257.84 -0.84 884 3,294 +289
Sep15 141013 258.12 259.07 257.08 259.07 -0.79 629 4,534 -59
Oct15 141013 258.00 260.02 258.00 260.02 -0.74 395 3,222 +74
Nov15 141013 259.62 261.16 257.59 260.81 -0.67 462 2,704 +62
Dec15 141013 258.33 261.32 258.33 261.29 -0.60 1,968 20,153 +149
Total Volume and Open Interest 145,231 396,146 +5,658
RBOB Gasoline(NYM)
Nov14 141013 225.75 226.85 221.20 225.53 -0.22 64,638 78,885 -5,296
Dec14 141013 222.70 223.54 218.67 222.47 -0.91 47,334 75,936 +4,421
Jan15 141013 222.69 223.50 218.87 222.74 -1.11 26,078 38,642 +4,014
Feb15 141013 223.07 224.72 220.56 224.03 -1.27 11,612 18,585 +705
Mar15 141013 223.35 226.88 222.49 226.34 -1.33 9,420 20,914 -336
Apr15 141013 243.66 245.60 242.04 245.39 -1.22 3,453 17,164 +309
May15 141013 242.75 246.15 242.55 245.92 -1.18 2,059 11,322 +61
Jun15 141013 242.38 245.39 241.88 245.29 -1.03 1,411 11,237 +101
Jul15 141013 241.89 244.22 240.35 244.18 -0.83 454 3,807 +5
Aug15 141013 242.58 242.58 242.58 242.58 -0.64 212 1,368 -28
Total Volume and Open Interest 169,414 298,157 +5,102
e-miNY RBOB Gasoline(NYM)
Nov14 141013 225.50 225.53 225.50 225.50 -0.30 0 1 +0
Dec14 141013 222.50 222.50 222.47 222.50 -0.90      
Jan15 141013 222.70 222.74 222.70 222.70 -1.20      
Feb15 141013 224.00 224.03 224.00 224.00 -1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141013 3.836 3.927 3.820 3.916 +0.057 170,171 157,915 -15,622
Dec14 141013 3.916 4.013 3.909 4.004 +0.055 54,998 99,757 +3,419
Jan15 141013 4.025 4.089 3.995 4.080 +0.045 62,181 161,236 +10,761
Feb15 141013 4.000 4.079 3.992 4.072 +0.046 14,665 51,441 +914
Mar15 141013 3.940 4.018 3.927 4.009 +0.047 27,510 84,028 +4,131
Apr15 141013 3.702 3.763 3.702 3.755 +0.032 16,204 72,577 -1,324
May15 141013 3.695 3.735 3.687 3.731 +0.029 5,121 47,404 -1,112
Jun15 141013 3.733 3.760 3.718 3.760 +0.028 2,010 28,031 +310
Jul15 141013 3.748 3.793 3.748 3.791 +0.028 1,259 22,135 +79
Aug15 141013 3.770 3.800 3.770 3.800 +0.027 1,501 21,040 -62
Sep15 141013 3.757 3.791 3.757 3.789 +0.027 1,509 16,728 +302
Oct15 141013 3.805 3.823 3.777 3.819 +0.026 2,974 35,492 +445
Nov15 141013 3.893 3.914 3.892 3.913 +0.025 531 20,549 -36
Dec15 141013 4.036 4.059 4.010 4.059 +0.023 557 19,314 +103
Jan16 141013 4.140 4.166 4.135 4.166 +0.023 1,793 15,657 +1,086
Feb16 141013 4.133 4.150 4.129 4.150 +0.022 171 3,495 -97
Total Volume and Open Interest 365,533 923,964 +2,636
Brent Crude Oil(ICE)
Nov14 141013 89.89 90.18 87.74 88.89 -1.32 216,473 129,564 -24,257
Dec14 141013 90.40 90.57 87.10 89.41 -1.17 295,251 345,026 +14,889
Jan15 141013 91.07 91.07 87.72 90.03 -1.04 125,710 214,562 +22,896
Feb15 141013 91.55 91.55 88.30 90.58 -0.95 45,867 71,129 +4,954
Mar15 141013 91.69 91.69 88.74 91.08 -0.86 52,086 80,906 +950
Apr15 141013 92.10 92.10 89.51 91.57 -0.79 23,455 54,879 +3,766
May15 141013 91.98 92.03 89.91 91.96 -0.71 13,643 40,046 +471
Jun15 141013 92.68 92.68 89.80 92.29 -0.63 58,330 102,316 -2,207
Jul15 141013 91.32 92.68 91.32 92.61 -0.55 7,361 30,350 +897
Aug15 141013 92.88 92.88 92.88 92.88 -0.48 2,524 27,894 -381
Sep15 141013 92.40 93.07 92.40 93.07 -0.40 7,698 34,439 -441
Oct15 141013 92.59 93.24 92.45 93.24 -0.34 2,123 22,697 +363
Nov15 141013 92.84 93.40 92.83 93.40 -0.27 2,137 21,792 -5
Dec15 141013 93.53 93.71 90.79 93.49 -0.21 49,458 102,118 +899
Total Volume and Open Interest 927,187 1,480,810 +23,980
Gas Oil(ICE)
Nov14 141013 769.50 769.50 756.25 760.50 -3.25 110,773 159,555 -2,203
Dec14 141013 775.25 775.25 758.50 762.75 -3.50 67,526 115,935 +10,052
Jan15 141013 769.50 770.75 761.50 765.50 -4.25 24,758 65,683 +2,496
Feb15 141013 785.25 786.75 777.50 781.50 -3.75 8,740 27,828 +175
Mar15 141013 783.00 789.75 780.25 784.25 -3.75 5,798 19,047 +986
Apr15 141013 790.25 792.25 782.75 786.75 -3.25 2,233 8,331 +38
May15 141013 792.75 794.25 785.25 789.25 -3.00 1,987 7,134 +477
Jun15 141013 795.00 797.25 787.50 791.75 -2.75 6,427 20,607 +2,138
Jul15 141013 798.00 800.00 791.00 795.00 -2.25 848 5,463 +333
Aug15 141013 801.25 802.50 794.75 798.00 -2.25 503 3,177 +107
Total Volume and Open Interest 280,860 476,966 -4,368
Ethanol(CBOT)
Nov14 141013 1.595 1.640 1.587 1.637 +0.040 249 1,552 -58
Dec14 141013 1.584 1.600 1.560 1.599 +0.041 217 1,450 +52
Jan15 141013 1.555 1.578 1.555 1.578 +0.038 153 1,338 -3
Feb15 141013 1.572 1.582 1.559 1.582 +0.035 89 570 +0
Mar15 141013 1.565 1.580 1.565 1.580 +0.030 2 923 +1
Apr15 141013 1.579 1.579 1.579 1.579 +0.030 0 358 +0
May15 141013 1.589 1.589 1.589 1.589 +0.030 5 202 +3
Jun15 141013 1.592 1.600 1.590 1.596 +0.030 17 232 -6
Total Volume and Open Interest 783 6,769 -1
WTI Crude Oil(ICE)
Nov14 141013 85.63 85.88 84.02 85.74 -0.08 50,053 45,617 -1,871
Dec14 141013 84.95 85.07 82.49 84.98 -0.13 38,490 116,010 -2,214
Jan15 141013 83.85 84.62 82.60 84.53 -0.20 17,759 44,020 +3,123
Feb15 141013 83.59 84.23 82.87 84.23 -0.23 4,685 14,828 +590
Mar15 141013 83.37 84.01 82.62 84.01 -0.23 6,722 30,533 -1,831
Apr15 141013 83.09 83.81 82.47 83.81 -0.22 1,489 7,163 +44
May15 141013 82.97 83.71 82.39 83.71 -0.19 1,180 3,549 +173
Jun15 141013 82.90 83.72 82.36 83.68 -0.15 7,674 46,533 -2,364
Jul15 141013 82.30 83.59 82.30 83.59 -0.10 185 3,805 +9
Aug15 141013 83.54 83.54 83.54 83.54 -0.04 114 2,494 +19
Sep15 141013 83.55 83.55 83.55 83.55 +0.01 227 10,586 -48
Oct15 141013 83.59 83.59 83.59 83.59 +0.05 85 2,287 +0
Nov15 141013 83.65 83.65 83.65 83.65 +0.07 141 5,957 +0
Dec15 141013 82.52 83.87 82.08 83.69 +0.08 5,450 76,280 +571
Jan16 141013 83.64 83.64 83.64 83.64 +0.10 7 6,701 +1
Feb16 141013 83.63 83.63 83.63 83.63 +0.13 5 350 +0
Total Volume and Open Interest 138,622 488,884 -3,856
US Dollar Index(ICE)
Dec14 141013 85.900 85.935 85.205 85.728 -0.302 55,450 91,379 +181
Mar15 141013 86.000 86.000 85.425 85.897 -0.298 607 1,789 +186
Jun15 141013 86.160 86.160 86.058 86.058 -0.302 10 213 +2
Total Volume and Open Interest 56,077 93,425 +371
Australian Dollar(CME)
Dec14 141013 86.43 87.46 86.13 87.17 +0.49 147,307 126,799 -5,272
Mar15 141013 85.77 86.88 85.66 86.60 +0.49 177 410 -19
Jun15 141013 86.05 86.05 86.05 86.05 +0.49 1 48 +0
Total Volume and Open Interest 147,485 127,295 -5,291
British Pound(CME)
Dec14 141013 160.61 161.18 160.41 160.50 +0.05 116,443 130,127 +2,101
Mar15 141013 160.54 160.76 160.30 160.35 +0.05 73 285 -31
Jun15 141013 160.17 160.17 160.17 160.17 +0.06 1 111 +1
Total Volume and Open Interest 116,522 130,550 +2,076
Canadian Dollar(CME)
Dec14 141013 89.10 89.28 88.97 89.09 +0.05 75,226 94,323 +2,622
Mar15 141013 89.02 89.05 88.80 88.89 +0.05 241 7,311 +3
Jun15 141013 88.77 88.77 88.70 88.70 +0.06 55 793 +17
Sep15 141013 88.50 88.50 88.50 88.50 +0.03 31 991 +7
Total Volume and Open Interest 75,609 103,722 +2,695
Japanese Yen(CME)
Dec14 141013 93.10 93.78 93.00 93.10 +0.31 232,917 219,839 +276
Mar15 141013 93.08 93.85 93.08 93.20 +0.31 368 2,096 +281
Jun15 141013 93.30 93.30 93.30 93.30 +0.31 1 42 -1
Total Volume and Open Interest 233,286 221,999 +556
Swiss Franc(CME)
Dec14 141013 104.58 105.64 104.54 104.91 +0.48 64,062 60,860 -29
Mar15 141013 105.15 105.15 105.02 105.02 +0.48 1 146 +0
Jun15 141013 105.15 105.15 105.15 105.15 +0.48 2 2 +0
Total Volume and Open Interest 64,065 61,022 -29
EuroFX(CME)
Dec14 141013 126.34 127.67 126.32 126.71 +0.52 339,907 424,437 +1,006
Mar15 141013 126.47 127.68 126.47 126.79 +0.52 1,408 4,802 -177
Jun15 141013 126.70 127.78 126.61 126.89 +0.52 36 459 +19
Total Volume and Open Interest 341,353 429,765 +848
Mexican Peso(CME)
Oct14 141010 743.62 743.62 743.62 743.62 -0.25 0 10 +0
Nov14 141013 743.88 743.88 743.88 743.88 +1.25      
Total Volume and Open Interest 60,386 140,604 -273
Brazilian Real(CME)
Nov14 141013 417.00 417.70 415.10 417.25 +2.60 619 1,446 +166
Dec14 141013 412.50 414.00 411.40 413.95 +2.45 2,054 7,856 +62
Jan15 141013 410.65 410.65 410.65 410.65 +2.65 0 23,411 +0
Feb15 141013 407.50 407.50 407.50 407.50 +3.90      
Total Volume and Open Interest 2,673 44,928 +228
30-Year T-Bonds(CBOT)
Dec14 141013 141~220 142~170 141~180 142~010 +0~240 595,864 873,976 -2,238
Mar15 141013 140~140 141~010 140~050 140~170 +0~240 46 236 +13
Jun15 141013 140~170 140~170 140~170 140~170 +0~240      
Total Volume and Open Interest 595,910 874,212 -2,225
10-Year T-Notes(CBOT)
Dec14 141013 126~245 127~125 126~225 127~050 +0~195 2,289,596 2,801,797 +46,441
Mar15 141013 126~000 126~195 126~000 126~120 +0~205 454 4,977 +44
Jun15 141013 126~120 126~120 126~120 126~120 +0~205      
Total Volume and Open Interest 2,290,050 2,806,774 +46,485
5-Year T-Notes(CBOT)
Dec14 141013 119~190 120~010 119~176 119~282 +0~136 1,262,948 2,107,887 +37,276
Mar15 141013 119~054 119~054 119~034 119~034 +0~144 2,289 2,094 +981
Jun15 141013 119~034 119~034 119~034 119~034 +0~144      
Total Volume and Open Interest 1,265,237 2,109,981 +38,257
2 Year T-Notes(CBOT)
Dec14 141013 109~254 109~282 109~252 109~270 +0~024 365,703 1,470,888 -18,052
Mar15 141013 109~146 109~146 109~144 109~144 +0~026 48 2,579 +36
Jun15 141013 109~144 109~144 109~144 109~144 +0~026      
Total Volume and Open Interest 365,751 1,473,467 -18,016
Eurodollars(CME)
Dec14 141013 99.770 99.775 99.765 99.765 unch 276,807 879,381 -21,678
Mar15 141013 99.730 99.740 99.725 99.735 +0.015 394,341 1,130,261 -57,290
Jun15 141013 99.595 99.625 99.590 99.615 +0.040 416,687 1,055,773 -47,263
Sep15 141013 99.385 99.435 99.385 99.420 +0.060 416,821 921,939 -4,598
Dec15 141013 99.135 99.195 99.130 99.180 +0.075 663,851 1,304,100 -1,059
Mar16 141013 98.880 98.960 98.880 98.940 +0.090 340,500 965,149 -5,637
Jun16 141013 98.630 98.715 98.625 98.690 +0.100 337,784 845,584 -19,991
Sep16 141013 98.370 98.475 98.370 98.440 +0.105 320,801 669,797 +1,100
Dec16 141013 98.130 98.245 98.130 98.205 +0.115 641,579 1,121,450 +13,537
Mar17 141013 97.930 98.050 97.930 98.015 +0.125 289,262 538,460 -8,434
Jun17 141013 97.755 97.880 97.750 97.845 +0.130 250,241 546,331 -7,173
Sep17 141013 97.610 97.740 97.605 97.705 +0.135 213,955 384,182 -3,901
Dec17 141013 97.475 97.610 97.470 97.575 +0.135 349,944 543,066 -28,384
Mar18 141013 97.375 97.515 97.375 97.475 +0.130 115,695 283,534 -5,503
Jun18 141013 97.290 97.420 97.290 97.385 +0.125 110,813 254,498 +703
Sep18 141013 97.205 97.335 97.205 97.295 +0.115 67,839 157,613 +940
Dec18 141013 97.130 97.250 97.130 97.210 +0.110 68,216 239,680 -2,515
Mar19 141013 97.095 97.180 97.095 97.145 +0.105 47,953 128,573 -259
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141013 157~27 159~00 157~15 158~03 +0~27 132,093 512,535 -1,443
Mar15 141013 158~03 158~03 157~15 157~15 +0~27 10 46 +1
Jun15 141013 157~15 157~15 157~15 157~15 +0~27      
Total Volume and Open Interest 132,103 512,581 -1,442
30 Day Federal Funds(CBOT)
Oct14 141013 99.915 99.915 99.912 99.912 unch 451 33,653 +14
Nov14 141013 99.915 99.915 99.915 99.915 unch 1,811 30,285 -404
Dec14 141013 99.915 99.915 99.915 99.915 unch 2,427 40,180 -78
Jan15 141013 99.915 99.915 99.910 99.915 unch 5,686 49,305 +2,080
Feb15 141013 99.910 99.910 99.905 99.905 unch 6,382 56,730 +2,985
Mar15 141013 99.905 99.905 99.900 99.900 unch 7,391 55,421 +3,455
Total Volume and Open Interest 82,212 611,695 +16,570
3-Mth Euro-Yen(CME)
Dec14 141013 99.805 99.805 99.805 99.805 unch      
Mar15 141013 99.805 99.805 99.805 99.805 unch      
Jun15 141013 99.790 99.790 99.790 99.790 unch      
Sep15 141013 99.810 99.810 99.810 99.810 unch      
Dec15 141013 99.825 99.825 99.825 99.825 unch      
Mar16 141013 99.685 99.685 99.685 99.685 unch      
Jun16 141013 99.545 99.545 99.545 99.545 unch      
Sep16 141013 99.405 99.405 99.405 99.405 unch      
Dec16 141013 99.745 99.745 99.745 99.745 unch      
Mar17 141013 99.605 99.605 99.605 99.605 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141013 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141013 99.81 99.81 99.81 99.81 unch      
Jun15 141013 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141013 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141013 99.82 99.82 99.82 99.82 unch 0 33 +0
Mar16 141013 99.68 99.68 99.68 99.68 unch      
Jun16 141013 99.54 99.54 99.54 99.54 unch      
Sep16 141013 99.40 99.40 99.40 99.40 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141013 146.17 146.25 146.14 146.20 +0.07 2,086 19,724 +400
Mar15 141013 145.61 145.61 145.61 145.61 unch 0 1 +0
Jun15 141013 145.04 145.04 145.04 145.04 unch      
Total Volume and Open Interest 2,086 19,725 +400
Euro-Bund(EUREX)
Dec14 141013 150.75 150.76 150.22 150.37 -0.03 945,189 1,200,476 +2,204
Mar15 141013 151.40 151.40 150.94 151.08 -0.01 1,056 7,875 +217
Jun15 141013 149.27 149.27 149.27 149.27 -0.03 0 3 +0
Total Volume and Open Interest 946,245 1,208,354 +2,421
Euro-Bobl(EUREX)
Dec14 141013 128.04 128.06 127.84 127.89 -0.07 517,626 912,962 +20,168
Mar15 141013 129.08 129.08 129.08 129.08 -0.09 10 54 +0
Jun15 141013 127.89 127.89 127.89 127.89 -0.07      
Total Volume and Open Interest 517,636 913,016 +20,168
3-Mth Euribor(EUREX)
Dec14 141013 99.895 99.905 99.895 99.905 -0.005 15 3,892 +0
Mar15 141013 99.900 99.910 99.900 99.910 -0.005 0 3,949 +0
Jun15 141013 99.910 99.910 99.910 99.910 -0.010 0 1,797 +0
Total Volume and Open Interest 106 49,018 +47
Long Gilt(LIFFE)
Dec14 141013 115~12 115~30 115~11 115~27 +0~20 200,654 413,392 +955
Mar15 141013 115~27 115~27 115~27 115~27 +0~20      
Total Volume and Open Interest 200,654 413,392 +955
3-Mth Short Sterling(LIFFE)
Dec14 141013 99.39 99.41 99.39 99.39 unch 38,978 472,120 +3,450
Mar15 141013 99.26 99.29 99.26 99.28 +0.03 79,294 410,050 -4,989
Jun15 141013 99.12 99.16 99.11 99.15 +0.06 54,925 384,913 -6,852
Sep15 141013 98.97 99.01 98.95 99.00 +0.07 58,988 296,849 -6,581
Dec15 141013 98.80 98.86 98.79 98.85 +0.08 102,725 367,357 +3,827
Mar16 141013 98.64 98.72 98.63 98.71 +0.10 61,886 179,479 +6,184
Total Volume and Open Interest 596,662 3,183,751 -19,384
3-Mth Euribor(LIFFE)
Dec14 141013 99.905 99.910 99.885 99.900 -0.005 68,941 512,471 -500
Mar15 141013 99.910 99.915 99.890 99.905 -0.005 78,256 405,639 -1,989
Jun15 141013 99.915 99.920 99.895 99.910 -0.005 147,205 380,832 +1,969
Total Volume and Open Interest 651,164 3,365,368 -84
3-Mth Aus T-Bills(SFE)
Dec14 141013 97.32 97.34 97.32 97.33 +0.01 18,478 188,639 -6,426
Mar15 141013 97.33 97.36 97.32 97.35 +0.02 37,381 197,863 +8,047
Jun15 141013 97.33 97.38 97.31 97.36 +0.02 44,650 196,544 +4,441
Sep15 141013 97.31 97.36 97.29 97.34 +0.03 26,364 137,893 +1,808
Dec15 141013 97.26 97.32 97.25 97.30 +0.03 18,886 88,648 +3,143
Mar16 141013 97.20 97.27 97.17 97.24 +0.03 11,821 57,557 -615
Jun16 141013 97.13 97.20 97.12 97.17 +0.03 8,288 30,442 +940
Sep16 141013 97.04 97.12 97.04 97.10 +0.04 4,166 22,102 +1,843
Dec16 141013 97.04 97.04 97.01 97.01 +0.03 1,148 1,773 -50
Mar17 141013 96.96 96.96 96.93 96.93 +0.03 687 1,472 +379
Total Volume and Open Interest 172,662 923,822 +13,844
10-Year Aus T-Bonds(SFE)
Dec14 141013 96.63 96.72 96.60 96.68 +0.04 121,057 591,617 +8,578
Mar15 141013 96.68 96.68 96.68 96.68 +0.04      
Total Volume and Open Interest 121,057 591,617 +8,578
3-Year Aus T-Bonds(SFE)
Dec14 141013 97.39 97.47 97.36 97.43 +0.03 260,994 604,801 +2,829
Mar15 141013 97.43 97.43 97.43 97.43 +0.03      
Total Volume and Open Interest 260,994 604,801 +2,829
Gold(CMX)
Oct14 141013 1229.8 1234.0 1227.0 1229.3 +8.3 19 1,316 +1
Dec14 141013 1224.8 1238.0 1223.6 1230.0 +8.3 165,358 281,137 +1,670
Feb15 141013 1224.8 1238.0 1224.8 1230.6 +8.3 2,607 28,279 +337
Apr15 141013 1230.0 1238.1 1228.3 1231.1 +8.2 1,089 23,100 +141
Jun15 141013 1231.2 1239.0 1229.3 1231.6 +8.2 534 13,250 +122
Aug15 141013 1232.2 1232.2 1232.2 1232.2 +8.2 87 5,283 -29
Oct15 141013 1234.0 1237.9 1229.9 1232.9 +8.2 245 1,014 +148
Dec15 141013 1230.0 1239.9 1230.0 1233.8 +8.1 609 14,014 +164
Feb16 141013 1234.9 1234.9 1234.9 1234.9 +7.9 6 2,370 +3
Apr16 141013 1236.2 1236.2 1236.2 1236.2 +7.7 0 246 +0
Jun16 141013 1237.8 1237.8 1237.8 1237.8 +7.5 11 4,097 -11
Aug16 141013 1239.8 1239.8 1239.8 1239.8 +7.3      
Total Volume and Open Interest 171,353 389,069 +2,920
Silver(CMX)
Dec14 141013 1736.0 1768.0 1728.0 1734.5 +4.2 52,087 118,695 -1,755
Mar15 141013 1767.0 1767.0 1738.5 1739.4 +4.4 962 18,579 -91
May15 141013 1752.0 1752.5 1740.5 1741.8 +4.5 188 6,149 +51
Jul15 141013 1743.9 1743.9 1743.9 1743.9 +4.5 78 4,675 -24
Sep15 141013 1745.9 1745.9 1745.9 1745.9 +4.5 75 1,805 +60
Dec15 141013 1751.5 1751.5 1742.5 1748.6 +4.6 452 10,376 +309
Mar16 141013 1770.5 1770.5 1752.3 1752.3 +4.5 0 409 +0
Total Volume and Open Interest 55,511 169,443 -1,150
Platinum(NYMEX)
Oct14 141013 1260.7 1260.7 1260.7 1260.7 -0.4 20 482 -8
Jan15 141013 1263.9 1276.3 1255.1 1261.2 -0.4 10,738 57,626 -148
Apr15 141013 1265.4 1275.6 1259.2 1262.8 -0.4 119 1,272 +64
Jul15 141013 1265.2 1265.2 1265.2 1265.2 -0.4 0 7 +0
Total Volume and Open Interest 10,879 59,451 -91
Palladium(NYMEX)
Dec14 141013 785.90 793.85 781.95 785.95 +0.90 5,517 32,702 -164
Mar15 141013 790.40 793.80 783.50 786.45 +0.90 220 907 +209
Jun15 141013 786.40 786.40 786.40 786.40 +0.90 0 31 +0
Total Volume and Open Interest 5,738 33,643 +45
Copper(CMX)
Dec14 141013 303.20 305.45 302.10 304.05 +0.55 57,724 116,383 -5,125
Mar15 141013 301.70 305.00 301.70 303.65 +0.40 6,113 36,035 +1,021
May15 141013 302.55 303.70 302.45 303.15 +0.25 1,008 5,948 -317
Jul15 141013 303.10 304.30 302.25 303.05 +0.25 171 1,839 -15
Sep15 141013 304.20 304.20 302.95 302.95 +0.25 7 943 +5
Total Volume and Open Interest 65,449 168,688 -4,517
DJIA Index(CBOT)
Dec14 141013 16387 16503 16230 16232 -205 273 7,836 +174
Mar15 141013 16330 16370 16161 16161 -209 0 3 +0
Jun15 141013 16075 16284 16075 16075 -209      
Sep15 141013 15985 16194 15985 15985 -209      
Total Volume and Open Interest 273 7,839 +174
E-mini DJIA Index(CBOT)
Dec14 141013 16420 16526 16216 16232 -205 342,630 125,029 -3,225
Mar15 141013 16320 16466 16150 16161 -209 50 203 +25
Jun15 141013 16201 16201 16075 16075 -209 9 14 +7
Sep15 141013 15985 15985 15985 15985 -209      
Total Volume and Open Interest 342,689 125,246 -3,193
S & P 500(CME)
Dec14 141013 1892.80 1905.50 1863.90 1865.60 -28.70 10,651 124,527 +1,955
Mar15 141013 1878.00 1895.40 1857.40 1857.70 -28.70 29 5,711 +3
Jun15 141013 1850.40 1888.10 1850.10 1850.40 -28.70 40 417 +10
Sep15 141013 1843.60 1881.30 1843.30 1843.60 -28.70 0 15 +1
Total Volume and Open Interest 10,720 130,685 +1,970
S & P 500 E-Mini(Globex)
Dec14 141013 1892.00 1906.00 1864.25 1865.50 -28.75 3,103,761 2,726,452 -8,759
Mar15 141013 1884.75 1898.00 1856.25 1857.75 -28.75 4,140 6,352 +174
Total Volume and Open Interest 3,107,987 2,733,610 -8,572
NASDAQ 100(CME)
Dec14 141013 3835.30 3886.00 3793.00 3798.50 -54.50 764 6,994 -4
Mar15 141013 3792.00 3792.00 3792.00 3792.00 -54.50      
Jun15 141013 3780.00 3780.00 3780.00 3780.00 -54.50      
Total Volume and Open Interest 764 6,994 -4
NASDAQ 100 E-Mini(Globex)
Dec14 141013 3848.50 3885.80 3793.50 3798.50 -54.50 595,699 370,676 -931
Mar15 141013 3835.00 3878.00 3787.80 3792.00 -54.50 156 186 +11
Total Volume and Open Interest 595,862 370,904 -915
S & P Midcap 400(CME)
Dec14 141013 1281.70 1281.70 1281.70 1281.70 -15.20 793 3,417 +519
Mar15 141013 1277.70 1277.70 1277.70 1277.70 -15.20      
Jun15 141013 1275.70 1275.70 1275.70 1275.70 -15.20      
Total Volume and Open Interest 793 3,417 +519
Volatility Index(CBOE)
Oct14 141013 19.75 22.85 18.75 22.75 +2.95 164,461 95,527 -6,452
Nov14 141013 18.55 21.00 18.00 20.85 +2.20 137,907 103,592 +4,012
Dec14 141013 18.35 20.05 17.85 20.00 +1.55 37,516 39,060 -887
Jan15 141013 18.75 20.10 18.32 20.10 +1.25 24,680 39,990 -441
Total Volume and Open Interest 397,178 363,604 -1,726
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141013 15085 15195 14835 14865 -225 26,016 54,740 -47
Mar15 141013 14905 14905 14890 14890 -230 17 104 +8
Total Volume and Open Interest 26,033 54,844 -39
Nikkei 225(SGX)
Dec14 141013 15385 15405 14910 15000 -360 128,484 278,864 +199
Mar15 141013 14980 14985 14980 14985 -360 11 226 +0
Jun15 141013 14895 14895 14895 14895 -360 0 2,601 +0
Total Volume and Open Interest 132,980 303,003 +2,302
CAC 40(EURONEXT)
Oct14 141013 4036.0 4104.0 4014.0 4079.5 +9.0 173,055 287,578 +1,620
Nov14 141013 4020.0 4101.0 4015.0 4077.5 +9.0 1,547 2,566 +2,213
Dec14 141013 4016.5 4090.0 4002.0 4066.5 +8.5 1,170 11,768 -208
Total Volume and Open Interest 175,774 301,936 +3,625
Hang Seng Index(HKFE)
Oct14 141013 23011 23262 22750 23176 +160 56,469 105,432 -936
Nov14 141013 22983 23238 22766 23174 +162 842 3,257 +130
Dec14 141013 23015 23259 22776 23187 +162 705 4,928 +23
Total Volume and Open Interest 58,092 115,639 -786
DAX(EUREX)
Dec14 141013 8700.0 8874.5 8682.0 8808.5 -1.0 205,658 135,908 -1,848
Mar15 141013 8668.0 8882.5 8668.0 8816.0 -1.0 917 6,203 +112
Jun15 141013 8732.0 8893.5 8715.0 8832.0 +1.5 92 312 +82
Total Volume and Open Interest 206,667 142,423 -1,654
FT-SE 100(EURONEXT)
Dec14 141013 6252.50 6361.50 6240.00 6337.00 +15.00 176,792 571,724 +2,171
Mar15 141013 6246.00 6294.00 6246.00 6286.50 +15.50 55 1,053 +22
Jun15 141013 6234.00 6234.00 6234.00 6234.00 +15.00 0 41 +0
Total Volume and Open Interest 176,847 572,818 +2,193
SPI 200(SFE)
Dec14 141013 5166.0 5169.0 5090.0 5137.0 -21.0 29,330 218,375 -2,213
Mar15 141013 5103.0 5103.0 5091.0 5092.0 -24.0 95 2,437 +95
Jun15 141013 5090.0 5090.0 5090.0 5090.0 -24.0 40 2,837 +0
Total Volume and Open Interest 29,693 227,176 -2,032
FTSE MIB(ISE)
Dec14 141013 18960.00 19400.00 18935.00 19112.00 -103.00 44,955 40,892 +817
Mar15 141013 18985.00 19415.00 18985.00 19132.00 -100.00 47 263 +11
Jun15 141013 18777.00 18777.00 18777.00 18777.00 -100.00      
Total Volume and Open Interest 45,002 41,155 +828
KOSPI 200(KFE)
Dec14 141013 245.50 246.20 243.00 246.10 +0.50 185,998 121,790 -1,716
Mar15 141013 244.10 245.00 241.95 245.00 +0.10 545 2,453 +193
Jun15 141013 246.30 246.30 246.30 246.30 +0.50 1 1,176 +1
Total Volume and Open Interest 186,544 125,602 -1,502
GSCI(CME)
Oct14 141013 554.00 555.15 549.00 554.00 -1.10 1,676 3,129 -1,200
Nov14 141013 553.75 554.85 548.80 553.75 -1.05 1,677 6,232 +1,423
Dec14 141013 554.85 555.95 549.90 554.85 -1.05      
Total Volume and Open Interest 3,353 9,361 +223
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