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 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131007 1292.25 1305.00 1288.50 1296.50 +1.50 116,591 306,403 -6,384
Jan14 131007 1293.50 1304.00 1289.00 1297.00 +2.00 45,952 114,373 +3,326
Mar14 131007 1278.50 1287.50 1273.50 1284.25 +5.00 13,136 60,672 +635
May14 131007 1257.75 1265.00 1253.00 1264.25 +6.50 7,562 66,205 +199
Jul14 131007 1252.00 1262.00 1247.50 1260.75 +7.50 6,384 34,996 +1,459
Aug14 131007 1247.00 1250.00 1236.25 1249.75 +7.25 97 1,672 -28
Sep14 131007 1201.25 1209.75 1198.25 1209.00 +4.75 65 509 -32
Nov14 131007 1172.75 1182.00 1165.25 1178.00 +3.75 8,447 31,986 +1,765
Jan15 131007 1182.25 1182.25 1178.75 1182.25 +3.50 2 122 +0
Mar15 131007 1182.00 1182.00 1178.00 1182.00 +4.00 1 21 -1
May15 131007 1183.75 1183.75 1179.50 1183.75 +4.25 0 23 +0
Jul15 131007 1181.50 1189.25 1181.50 1189.25 +7.00 1 53 +1
Aug15 131007 1186.75 1186.75 1181.00 1186.75 +5.75 0 4 +0
Sep15 131007 1175.50 1175.50 1168.50 1175.50 +7.00 2 4 +2
Total Volume and Open Interest 198,257 617,615 +949
Soybean Meal(CBOT)
Oct13 131007 432.00 434.50 428.30 433.70 +2.40 3,406 3,450 -1,313
Dec13 131007 417.80 422.70 416.10 420.70 +2.30 49,769 156,007 +816
Jan14 131007 412.80 417.40 411.50 417.00 +3.30 14,419 36,202 +2,598
Mar14 131007 405.40 410.00 403.60 409.70 +4.20 7,581 28,299 +69
May14 131007 393.80 399.10 393.20 398.80 +4.30 4,195 18,242 +288
Jul14 131007 392.50 396.20 389.30 395.90 +4.70 2,738 12,005 +318
Aug14 131007 389.10 391.40 385.40 391.40 +4.60 393 2,168 +59
Sep14 131007 377.80 381.00 376.00 380.70 +4.70 381 2,277 +58
Oct14 131007 359.50 363.50 358.40 363.00 +2.00 266 1,271 +54
Dec14 131007 357.60 360.50 354.60 360.00 +2.20 419 3,926 +10
Total Volume and Open Interest 83,567 264,034 +2,957
Soybean Oil(CBOT)
Oct13 131007 39.92 39.92 39.61 39.65 -0.34 4,836 2,211 -2,230
Dec13 131007 40.25 40.49 39.82 39.90 -0.34 64,637 171,144 -1,176
Jan14 131007 40.60 40.80 40.13 40.22 -0.34 11,585 51,135 +491
Mar14 131007 40.84 41.15 40.48 40.60 -0.32 9,313 27,714 +407
May14 131007 41.25 41.40 40.80 40.93 -0.29 6,626 17,460 -156
Jul14 131007 41.69 41.70 41.09 41.21 -0.28 8,538 17,320 +1,166
Aug14 131007 41.47 41.63 41.22 41.35 -0.28 1,133 2,731 +84
Sep14 131007 41.79 41.79 41.38 41.46 -0.26 581 2,653 +162
Oct14 131007 41.45 41.53 41.19 41.32 -0.21 371 1,604 +87
Dec14 131007 41.71 41.71 41.29 41.39 -0.20 959 5,816 +110
Total Volume and Open Interest 108,788 301,853 -873
Canola(WCE)
Nov13 131007 477.7 481.3 477.1 478.6 +1.0 38,110 75,072 -23,460
Jan14 131007 487.6 490.2 486.4 487.8 +0.9 8,262 55,406 -705
Mar14 131007 495.7 497.3 493.8 494.9 +0.8 2,069 29,285 +772
May14 131007 501.8 503.1 499.8 500.9 +1.1 220 5,017 -15
Jul14 131007 506.9 508.3 505.6 505.6 +1.1 157 2,628 +99
Total Volume and Open Interest 48,938 168,495 -23,259
Corn(CBOT)
Dec13 131007 442.75 449.50 441.50 449.25 +6.00 97,170 723,993 +635
Mar14 131007 455.50 462.00 454.50 461.75 +5.75 16,767 214,651 +3,146
May14 131007 463.25 470.00 463.25 469.75 +5.25 10,451 57,474 +1,024
Jul14 131007 471.00 477.25 470.75 477.00 +5.25 11,866 71,230 +1,756
Sep14 131007 476.50 482.75 476.00 482.75 +5.25 2,822 20,620 +1,008
Dec14 131007 484.75 489.75 483.50 489.75 +4.75 8,868 101,890 +90
Mar15 131007 496.00 499.25 494.25 499.25 +4.00 33 3,088 +3
May15 131007 502.25 503.75 499.75 503.75 +4.00 9 287 -2
Jul15 131007 502.25 506.00 502.25 506.00 +3.50 26 1,097 -11
Sep15 131007 499.50 499.50 498.50 499.50 +1.00 7 160 -7
Total Volume and Open Interest 148,475 1,202,232 +7,926
Wheat(CBOT)
Dec13 131007 687.25 696.50 686.25 694.75 +7.75 65,937 236,011 +953
Mar14 131007 696.25 706.00 695.50 704.50 +8.25 21,133 57,943 +667
May14 131007 701.75 711.25 701.75 709.75 +8.00 7,948 22,182 +507
Jul14 131007 693.00 702.00 693.00 701.00 +7.25 4,085 32,182 +734
Sep14 131007 700.75 706.75 699.25 706.25 +7.00 281 2,364 -23
Dec14 131007 711.00 717.00 708.50 716.25 +6.50 1,053 8,929 +139
Total Volume and Open Interest 100,562 361,413 +2,975
Wheat(KCBT)
Dec13 131007 751.75 758.75 749.75 756.50 +6.25 14,765 94,040 -119
Mar14 131007 749.00 757.25 749.00 756.00 +6.50 5,573 30,222 +107
May14 131007 748.75 756.50 748.25 755.75 +7.00 1,270 7,229 -192
Jul14 131007 732.50 740.00 732.50 739.75 +6.75 1,979 16,052 +132
Sep14 131007 745.50 748.75 740.75 748.50 +7.75 185 906 +7
Dec14 131007 755.00 761.75 752.50 761.25 +8.75 249 972 +158
Total Volume and Open Interest 24,034 149,509 +102
Wheat(MGE)
Dec13 131007 745.25 752.50 745.25 750.25 +4.00 4,475 28,586 -199
Mar14 131007 752.75 760.00 752.75 759.50 +6.75 2,251 10,162 +321
May14 131007 757.00 763.75 757.00 763.50 +6.50 410 3,836 +11
Jul14 131007 761.25 766.25 760.50 766.00 +6.25 92 1,766 -12
Sep14 131007 761.50 768.25 761.50 768.00 +6.75 29 2,270 -2
Total Volume and Open Interest 7,304 47,142 +139
Oats(CBOT)
Dec13 131007 317.75 318.25 314.00 317.50 -0.75 240 8,530 +37
Mar14 131007 306.50 308.00 304.50 305.75 -0.50 122 2,398 -6
May14 131007 304.75 305.75 304.75 304.75 -1.00 4 97 +0
Jul14 131007 299.50 300.50 299.50 299.50 -1.00 0 3 +0
Total Volume and Open Interest 366 11,029 +31
Rough Rice(CBOT)
Nov13 131007 14.93 14.97 14.69 14.82 -0.05 502 8,101 +53
Jan14 131007 15.16 15.16 14.91 15.03 -0.05 279 2,599 +159
Mar14 131007 15.19 15.27 15.12 15.21 -0.05 8 51 +5
May14 131007 15.44 15.44 15.38 15.38 -0.05      
Total Volume and Open Interest 789 10,753 +217
Live Cattle(CME)
Oct13 131007 127.950 128.150 127.650 127.885 -0.165 7,183 26,458 -1,997
Dec13 131007 132.380 132.600 132.150 132.300 -0.135 15,832 144,842 +2,315
Feb14 131007 134.150 134.380 133.880 133.985 -0.315 5,340 67,014 -316
Apr14 131007 135.130 135.400 134.935 135.130 -0.320 3,325 43,066 +702
Jun14 131007 129.750 130.000 129.600 129.800 -0.200 1,833 17,610 +364
Aug14 131007 128.050 128.185 127.830 128.000 -0.200 361 3,372 +146
Total Volume and Open Interest 33,985 303,603 +1,286
Feeder Cattle(CME)
Oct13 131007 164.100 164.600 163.435 164.000 -0.450 830 5,752 -246
Nov13 131007 165.600 166.130 165.130 165.485 -0.465 2,145 11,382 -110
Jan14 131007 165.400 165.880 165.185 165.785 -0.165 1,373 7,917 +444
Mar14 131007 164.630 165.050 164.380 165.035 +0.085 384 4,480 +86
Apr14 131007 165.000 165.435 164.650 165.400 +0.050 160 1,304 +56
May14 131007 165.000 165.450 164.700 165.380 +0.080 242 2,318 +86
Aug14 131007 166.000 166.380 165.750 165.900 -0.350 109 669 +58
Total Volume and Open Interest 5,260 33,859 +390
Lean Hogs(CME)
Oct13 131007 92.000 92.400 91.350 91.600 -0.250 8,780 22,798 -3,828
Dec13 131007 87.680 88.250 87.330 87.885 +0.250 15,015 149,547 +289
Feb14 131007 89.900 90.430 89.480 90.230 +0.380 5,381 60,595 +1,088
Apr14 131007 90.250 90.550 89.750 90.550 +0.220 2,695 41,800 +830
May14 131007 93.150 93.500 92.950 93.400 +0.350 7 2,097 +1
Jun14 131007 95.200 95.535 94.680 95.450 +0.200 800 23,446 +221
Jul14 131007 93.050 93.800 92.750 93.750 +0.600 420 8,602 +153
Aug14 131007 91.000 91.650 90.650 91.250 +0.050 684 4,452 +522
Total Volume and Open Interest 33,847 314,035 -681
Class III Milk(CME)
Oct13 131007 18.16 18.18 18.03 18.05 -0.09 209 4,137 -89
Nov13 131007 18.00 18.06 17.74 17.76 -0.22 248 4,234 +88
Dec13 131007 17.30 17.30 17.08 17.12 -0.15 82 3,238 +17
Jan14 131007 16.81 16.85 16.72 16.75 -0.10 34 1,604 +0
Feb14 131007 16.66 16.66 16.60 16.63 -0.03 21 1,458 +14
Total Volume and Open Interest 678 21,420 +77
Cocoa(ICE)
Dec13 131007 2621 2710 2618 2699 +88 18,412 105,647 -3,443
Mar14 131007 2619 2712 2619 2700 +83 6,488 55,562 +897
May14 131007 2623 2704 2620 2690 +77 1,707 25,876 -38
Jul14 131007 2620 2695 2618 2681 +72 840 8,515 +75
Sep14 131007 2614 2677 2614 2675 +72 263 7,309 +145
Dec14 131007 2608 2671 2605 2664 +67 106 5,534 +4
Mar15 131007 2607 2660 2604 2656 +59 55 2,693 +24
Total Volume and Open Interest 27,884 211,968 -2,336
Coffee "C"(ICE)
Dec13 131007 114.40 114.75 113.50 114.50 +0.10 10,385 99,272 -582
Mar14 131007 117.20 117.90 116.75 117.65 +0.10 3,048 31,417 +611
May14 131007 119.70 120.05 119.00 119.90 +0.15 1,016 11,638 -155
Jul14 131007 122.00 122.20 121.55 122.20 +0.15 722 7,117 +1
Sep14 131007 123.70 124.40 123.70 124.40 +0.15 541 3,461 +64
Dec14 131007 127.20 127.40 126.80 127.40 +0.15 362 3,891 +30
Total Volume and Open Interest 16,086 158,327 -22
Orange Juice(ICE)
Nov13 131007 128.75 129.10 126.85 127.80 -0.40 710 8,520 -166
Jan14 131007 129.55 130.15 128.20 129.45 +0.35 290 4,798 +167
Mar14 131007 131.40 131.60 130.45 131.55 +0.40 12 1,852 +2
May14 131007 133.65 133.65 133.65 133.65 +0.55 7 401 +6
Jul14 131007 135.50 136.05 135.50 136.05 +1.15 0 35 +0
Sep14 131007 136.05 136.05 136.05 136.05 +1.15      
Total Volume and Open Interest 1,019 15,606 +9
Sugar #11(ICE)
Mar14 131007 18.50 18.65 18.49 18.59 +0.11 54,117 500,609 +1,048
May14 131007 18.37 18.51 18.37 18.48 +0.11 15,235 93,367 +1,231
Jul14 131007 18.28 18.41 18.28 18.39 +0.11 16,181 112,093 +4,400
Oct14 131007 18.54 18.65 18.54 18.63 +0.11 4,001 54,286 +270
Mar15 131007 19.15 19.21 19.13 19.20 +0.11 795 20,470 +122
May15 131007 19.04 19.11 19.03 19.10 +0.10 167 4,832 +65
Jul15 131007 18.95 19.00 18.93 18.99 +0.08 121 4,528 +27
Oct15 131007 19.00 19.04 18.98 19.04 +0.07 34 6,270 +2
Total Volume and Open Interest 90,697 801,274 +7,191
London Cocoa(LCE)
Dec13 131007 1699 1750 1698 1747 +53 6,898 67,956 -1,424
Mar14 131007 1682 1733 1682 1723 +45 7,006 84,422 -53
May14 131007 1676 1727 1674 1713 +43 3,877 28,496 +602
Jul14 131007 1666 1715 1666 1701 +39 1,343 15,976 -358
Sep14 131007 1655 1702 1653 1687 +36 1,026 8,525 +28
Dec14 131007 1644 1685 1644 1674 +35 1,120 8,064 +9
Mar15 131007 1642 1678 1642 1671 +34 337 8,407 +0
Total Volume and Open Interest 21,607 222,046 -1,196
London Sugar(LCE)
Dec13 131007 491.50 500.00 491.50 497.50 +5.50 1,653 27,230 -398
Mar14 131007 493.80 498.00 493.80 495.90 +2.50 1,011 18,964 +486
May14 131007 497.30 500.30 497.30 498.80 +1.70 247 8,908 -23
Aug14 131007 498.80 501.00 498.80 500.00 +1.60 19 4,955 +240
Oct14 131007 501.40 503.10 501.40 502.80 +1.80 12 3,232 +56
Total Volume and Open Interest 2,964 64,150 +378
Cotton(ICE)
Oct13 131007 82.57 82.57 82.57 82.57 -3.26 0 1 +0
Dec13 131007 87.12 87.12 83.60 84.02 -3.16 10,586 132,886 +2,344
Mar14 131007 87.15 87.15 84.10 84.45 -2.68 4,437 59,781 +840
May14 131007 85.90 86.39 84.29 84.41 -2.67 948 7,180 +63
Jul14 131007 85.50 86.01 84.00 84.10 -2.58 988 6,392 +520
Oct14 131007 80.00 80.00 80.00 80.00 -2.28      
Total Volume and Open Interest 17,079 209,566 +3,814
Lumber(CME)
Nov13 131007 334.0 336.0 329.8 331.4 -5.4 473 2,817 -145
Jan14 131007 342.0 342.8 338.5 342.6 unch 205 1,809 -32
Mar14 131007 343.5 348.1 343.0 344.4 -3.6 5 239 +3
May14 131007 350.0 353.0 347.0 350.0 -2.0 0 10 +0
Total Volume and Open Interest 683 4,878 -174
Crude Oil(NYM)
Nov13 131007 103.45 103.74 101.86 103.03 -0.81 226,225 292,028 -6,887
Dec13 131007 103.15 103.46 101.63 102.83 -0.70 127,698 297,849 -848
Jan14 131007 102.48 102.82 101.05 102.33 -0.49 57,794 113,060 +6,746
Feb14 131007 101.47 101.96 100.22 101.56 -0.29 26,399 62,826 -345
Mar14 131007 100.46 101.06 99.25 100.75 -0.08 25,565 92,805 +3,827
Apr14 131007 99.44 99.97 98.43 99.89 +0.05 8,250 46,132 +1,369
May14 131007 98.54 99.10 97.73 99.06 +0.13 3,894 41,114 +381
Jun14 131007 97.61 98.39 96.72 98.23 +0.19 20,463 115,331 -735
Jul14 131007 96.30 97.38 95.98 97.38 +0.23 1,222 41,811 -50
Aug14 131007 95.56 96.63 95.25 96.63 +0.27 1,427 38,607 -211
Sep14 131007 94.98 96.03 94.60 95.97 +0.28 3,357 50,026 -45
Oct14 131007 94.89 95.31 94.88 95.31 +0.29 874 34,110 -115
Nov14 131007 94.71 94.71 94.71 94.71 +0.31 261 28,435 +44
Dec14 131007 93.50 94.21 92.77 94.16 +0.32 21,548 245,406 -389
Jan15 131007 93.49 93.49 93.49 93.49 +0.34 141 29,175 +113
Feb15 131007 92.84 92.84 92.84 92.84 +0.35 97 16,515 -15
Total Volume and Open Interest 538,850 1,884,818 +6,207
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131007 103.675 103.725 101.875 103.025 -0.825 8,652 1,820 -125
Dec13 131007 103.000 103.425 101.650 102.825 -0.700 136 737 +8
Jan14 131007 101.950 102.625 101.200 102.325 -0.500 93 497 +22
Feb14 131007 100.425 101.675 100.425 101.550 -0.300 55 246 +10
Mar14 131007 100.750 100.750 100.750 100.750 -0.075 4 9 +0
Apr14 131007 99.900 99.900 99.900 99.900 +0.050 4 3 +0
May14 131007 99.050 99.050 99.050 99.050 +0.125 0 2 +0
Jun14 131007 98.225 98.225 98.225 98.225 +0.175 0 34 +0
Jul14 131007 97.375 97.375 97.375 97.375 +0.225      
Total Volume and Open Interest 8,944 3,464 -85
Heating Oil(NYM)
Nov13 131007 299.91 302.79 296.43 300.93 +1.03 59,813 82,156 -4,607
Dec13 131007 299.26 302.11 296.00 300.51 +1.17 31,117 47,644 -636
Jan14 131007 298.75 301.20 295.79 300.15 +1.29 19,100 35,120 +872
Feb14 131007 296.06 300.62 295.37 299.70 +1.39 10,572 27,570 +384
Mar14 131007 295.17 299.60 294.38 298.80 +1.54 4,785 13,085 -300
Apr14 131007 294.64 298.10 293.00 297.45 +1.60 2,038 13,713 -267
May14 131007 292.21 296.08 291.69 295.97 +1.63 940 4,353 -78
Jun14 131007 292.12 295.13 290.30 294.48 +1.66 3,535 19,888 +664
Jul14 131007 289.33 293.44 289.33 293.44 +1.69 136 2,498 +5
Aug14 131007 288.73 292.65 288.73 292.61 +1.71 98 1,709 +26
Sep14 131007 288.16 292.11 288.16 291.85 +1.70 83 1,211 +10
Oct14 131007 287.82 291.65 287.82 291.40 +1.69 90 1,140 +5
Nov14 131007 288.37 291.15 288.37 291.15 +1.68 166 1,103 -19
Dec14 131007 287.58 290.79 287.04 290.79 +1.67 571 14,249 +166
Total Volume and Open Interest 133,091 267,594 -3,757
Gasoline(NYMEX)
Nov13 131007 260.47 263.07 256.29 262.61 +1.85 55,316 104,340 -2,721
Dec13 131007 259.57 261.92 255.60 261.71 +2.07 35,093 54,676 +2,080
Jan14 131007 258.85 261.64 255.57 261.46 +2.10 15,988 27,581 +1,759
Feb14 131007 260.00 262.41 256.48 262.30 +2.17 6,425 13,459 +824
Mar14 131007 261.04 263.90 257.94 263.71 +2.37 3,631 13,177 +647
Apr14 131007 274.40 279.00 273.66 279.00 +2.31 1,612 10,090 +437
May14 131007 275.07 278.55 273.40 278.46 +2.34 810 4,508 +216
Jun14 131007 271.00 276.23 271.00 276.23 +2.39 562 3,200 +68
Jul14 131007 269.28 273.59 269.01 273.50 +2.51 206 1,915 +45
Aug14 131007 269.54 270.59 269.54 270.59 +2.47 76 724 +14
Total Volume and Open Interest 119,965 238,397 +3,356
e-miNY RBOB Gasoline(NYM)
Nov13 131007 262.60 262.61 262.60 262.60 +1.80 0 1 +0
Dec13 131007 261.70 261.71 261.70 261.70 +2.10      
Jan14 131007 261.50 261.50 261.46 261.50 +2.10      
Feb14 131007 262.30 262.30 262.30 262.30 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131007 3.530 3.661 3.519 3.629 +0.123 131,764 274,501 +119
Dec13 131007 3.698 3.822 3.686 3.788 +0.114 42,133 103,642 +303
Jan14 131007 3.800 3.927 3.798 3.898 +0.113 41,865 198,637 +1,095
Feb14 131007 3.819 3.929 3.804 3.902 +0.111 11,116 52,215 +694
Mar14 131007 3.794 3.900 3.794 3.878 +0.110 13,336 115,241 +41
Apr14 131007 3.757 3.855 3.742 3.830 +0.099 13,846 130,313 +140
May14 131007 3.796 3.866 3.796 3.848 +0.094 1,568 39,089 -314
Jun14 131007 3.860 3.899 3.860 3.879 +0.092 765 26,453 -62
Jul14 131007 3.862 3.926 3.862 3.911 +0.090 656 23,631 +117
Aug14 131007 3.852 3.939 3.852 3.925 +0.090 297 20,360 +44
Sep14 131007 3.856 3.937 3.855 3.920 +0.090 179 22,802 +57
Oct14 131007 3.874 3.961 3.874 3.938 +0.090 2,864 86,107 +1,022
Nov14 131007 3.958 4.025 3.958 4.004 +0.086 1,447 25,626 +380
Dec14 131007 4.086 4.175 4.086 4.158 +0.082 2,773 44,636 -1,125
Jan15 131007 4.203 4.268 4.203 4.245 +0.080 2,636 46,700 +339
Feb15 131007 4.205 4.228 4.205 4.225 +0.078 33 6,000 +1
Total Volume and Open Interest 267,982 1,278,078 +3,053
Brent Crude Oil(ICE)
Nov13 131007 109.21 110.17 107.89 109.68 +0.22 212,236 199,548 +1,919
Dec13 131007 108.40 109.30 107.09 108.85 +0.31 158,026 311,770 +3,060
Jan14 131007 107.50 108.50 106.30 108.12 +0.43 56,324 149,634 +10,653
Feb14 131007 106.72 107.75 105.60 107.43 +0.50 20,355 61,279 -473
Mar14 131007 106.05 107.10 104.96 106.81 +0.55 19,764 69,823 +1,579
Apr14 131007 105.43 106.50 104.37 106.24 +0.59 8,760 56,562 -245
May14 131007 104.84 105.91 103.83 105.67 +0.60 6,986 30,206 -319
Jun14 131007 104.22 105.36 103.33 105.12 +0.59 22,409 122,912 +700
Jul14 131007 103.31 104.69 103.08 104.67 +0.59 1,925 24,399 +146
Aug14 131007 104.17 104.17 104.17 104.17 +0.59 1,655 31,278 -263
Sep14 131007 102.50 104.10 102.50 103.61 +0.58 1,702 36,329 +25
Oct14 131007 103.10 103.10 103.10 103.10 +0.57 429 25,810 +122
Nov14 131007 102.62 102.62 102.62 102.62 +0.56 353 17,800 -61
Dec14 131007 101.32 102.31 100.59 102.13 +0.55 17,161 144,243 +394
Total Volume and Open Interest 535,639 1,537,521 +19,144
Gas Oil(ICE)
Oct13 131007 923.75 931.00 914.00 926.25 +3.75 39,784 89,402 -8,246
Nov13 131007 923.25 931.00 913.75 926.00 +4.50 86,241 143,954 +8,982
Dec13 131007 919.25 927.75 910.00 922.75 +5.25 56,448 110,728 +3,491
Jan14 131007 916.00 925.00 907.25 920.00 +5.50 17,748 37,876 -268
Feb14 131007 912.00 921.25 903.75 916.50 +6.00 9,537 30,889 +899
Mar14 131007 907.25 916.75 899.50 912.25 +6.50 8,278 38,981 +688
Apr14 131007 902.75 912.50 896.50 908.00 +6.75 4,114 19,511 -223
May14 131007 898.50 907.75 892.50 903.75 +6.75 2,433 13,484 -207
Jun14 131007 895.00 904.25 887.75 900.00 +6.75 8,299 37,965 +433
Jul14 131007 888.25 902.25 888.25 898.25 +6.50 1,077 12,655 +43
Total Volume and Open Interest 241,800 604,072 +6,270
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131007 1.688 1.698 1.670 1.687 unch 265 1,368 +27
Dec13 131007 1.629 1.629 1.600 1.615 +0.003 111 1,810 -31
Jan14 131007 1.600 1.603 1.594 1.600 -0.003 30 1,020 -2
Feb14 131007 1.600 1.603 1.600 1.603 -0.003 16 407 -5
Mar14 131007 1.614 1.614 1.614 1.614 -0.003 23 328 -1
Apr14 131007 1.635 1.635 1.635 1.635 -0.003 0 205 +0
May14 131007 1.653 1.653 1.653 1.653 -0.003 0 124 +0
Total Volume and Open Interest 445 5,263 -178
WTI Crude Oil(ICE)
Nov13 131007 103.40 103.74 101.88 103.03 -0.81 40,394 61,525 -5
Dec13 131007 103.00 103.44 101.64 102.83 -0.70 31,811 128,445 -1,732
Jan14 131007 102.32 102.71 101.07 102.33 -0.49 13,695 36,070 +283
Feb14 131007 101.45 101.92 100.34 101.56 -0.29 5,275 18,178 +292
Mar14 131007 99.92 101.00 99.53 100.75 -0.08 4,084 33,708 -44
Apr14 131007 99.18 99.89 98.70 99.89 +0.05 1,422 14,352 +213
May14 131007 98.28 99.06 97.81 99.06 +0.13 818 6,392 -151
Jun14 131007 97.61 98.34 96.92 98.23 +0.19 5,155 47,560 +144
Jul14 131007 97.38 97.38 97.38 97.38 +0.23 234 6,024 +5
Aug14 131007 96.63 96.63 96.63 96.63 +0.27 285 5,445 +118
Sep14 131007 95.97 95.97 95.97 95.97 +0.28 590 18,427 +132
Oct14 131007 95.31 95.31 95.31 95.31 +0.29 68 6,019 +40
Nov14 131007 94.71 94.71 94.71 94.71 +0.31 8 10,674 +0
Dec14 131007 93.52 94.16 92.92 94.16 +0.32 4,866 101,840 +110
Jan15 131007 93.49 93.49 93.49 93.49 +0.34 0 7,508 +0
Feb15 131007 92.84 92.84 92.84 92.84 +0.35 0 1,985 +0
Total Volume and Open Interest 109,781 608,083 -170
US Dollar Index(ICE)
Dec13 131007 80.200 80.235 79.970 80.025 -0.195 15,640 54,536 +397
Mar14 131007 80.290 80.325 80.235 80.235 -0.200 55 637 +41
Jun14 131007 80.435 80.435 80.435 80.435 -0.205 0 1 +0
Total Volume and Open Interest 15,695 55,174 +438
Australian Dollar(CME)
Dec13 131007 93.87 94.06 93.45 93.96 +0.08 65,488 122,746 -107
Mar14 131007 93.37 93.49 92.95 93.41 +0.08 159 491 +94
Jun14 131007 92.88 92.88 92.79 92.88 +0.09 0 1 +0
Total Volume and Open Interest 65,649 123,244 -11
British Pound(CME)
Dec13 131007 160.17 160.92 160.16 160.84 +0.67 89,292 174,950 +1,271
Mar14 131007 160.14 160.79 160.06 160.73 +0.67 126 801 +59
Jun14 131007 160.62 160.62 159.95 160.62 +0.67 2 302 +0
Total Volume and Open Interest 89,422 176,123 +1,332
Canadian Dollar(CME)
Dec13 131007 96.92 96.95 96.59 96.83 -0.10 41,822 117,936 +1,404
Mar14 131007 96.72 96.74 96.42 96.62 -0.09 126 1,872 +73
Jun14 131007 96.39 96.49 96.39 96.39 -0.10 2 378 -83
Sep14 131007 96.17 96.27 96.17 96.17 -0.10 0 460 +0
Total Volume and Open Interest 41,951 120,726 +1,395
Japanese Yen(CME)
Dec13 131007 102.78 103.49 102.68 103.25 +0.57 129,081 168,963 -794
Mar14 131007 102.90 103.53 102.76 103.33 +0.57 56 947 -8
Jun14 131007 103.43 103.43 102.85 103.43 +0.58 0 47 +0
Total Volume and Open Interest 129,140 169,966 -801
Swiss Franc(CME)
Dec13 131007 110.34 110.98 110.33 110.71 +0.40 31,461 48,188 +279
Mar14 131007 110.73 110.81 110.41 110.81 +0.40 4 34 -1
Jun14 131007 110.95 110.95 110.52 110.95 +0.43 0 1 +0
Total Volume and Open Interest 31,465 48,225 +278
EuroFX(CME)
Dec13 131007 135.63 135.94 135.45 135.80 +0.22 164,740 262,501 -710
Mar14 131007 135.72 135.91 135.51 135.83 +0.22 314 794 +84
Jun14 131007 135.87 135.87 135.64 135.87 +0.23 2 43 +0
Total Volume and Open Interest 165,057 263,361 -625
Mexican Peso(CME)
Oct13 131007 763.50 764.00 763.50 763.50 -0.50      
Nov13 131007 761.00 761.75 761.00 761.00 -0.75 0 20 +0
Total Volume and Open Interest 52,661 110,752 -8,229
Brazilian Real(CME)
Nov13 131007 450.70 451.25 447.65 450.70 +0.80 22 10,768 +1
Dec13 131007 445.45 448.30 444.95 447.75 +0.60 7 2,297 +0
Jan14 131007 444.85 444.85 444.40 444.85 +0.45      
Feb14 131007 441.70 441.70 441.60 441.70 +0.10      
Total Volume and Open Interest 29 19,660 +1
30-Year T-Bonds(CBOT)
Dec13 131007 133~070 133~230 133~050 133~110 +0~120 337,125 640,540 +2,139
Mar14 131007 131~300 132~070 131~160 131~280 +0~120 19 180 +5
Jun14 131007 131~280 131~280 131~160 131~280 +0~120      
Total Volume and Open Interest 337,144 640,720 +2,144
10-Year T-Notes(CBOT)
Dec13 131007 126~090 126~180 126~085 126~095 +0~035 1,107,023 1,948,926 -4,454
Mar14 131007 125~050 125~050 124~275 124~310 +0~035 23 39 +10
Jun14 131007 124~310 124~310 124~275 124~310 +0~035      
Total Volume and Open Interest 1,107,046 1,948,965 -4,444
5-Year T-Notes(CBOT)
Dec13 131007 121~002 121~052 120~302 120~306 unch 492,891 1,679,671 -12,425
Mar14 131007 120~026 120~026 120~026 120~026 unch 1 1 +1
Jun14 131007 120~026 120~026 120~026 120~026 unch      
Total Volume and Open Interest 492,892 1,679,672 -12,424
2 Year T-Notes(CBOT)
Dec13 131007 110~036 110~050 110~026 110~026 -0~012 220,003 895,350 -7,941
Mar14 131007 109~290 109~294 109~274 109~274 -0~020      
Jun14 131007 109~216 109~236 109~216 109~216 -0~020      
Total Volume and Open Interest 220,003 895,350 -7,941
Eurodollars(CME)
Dec13 131007 99.720 99.720 99.705 99.710 -0.010 101,276 855,906 +5,763
Mar14 131007 99.675 99.680 99.665 99.670 -0.010 100,661 797,693 +16,325
Jun14 131007 99.635 99.640 99.625 99.625 -0.010 108,307 728,627 -3,318
Sep14 131007 99.580 99.590 99.565 99.570 -0.010 114,623 596,261 -7,724
Dec14 131007 99.495 99.510 99.485 99.485 -0.015 177,427 898,091 +4,397
Mar15 131007 99.380 99.405 99.370 99.375 -0.015 137,587 584,068 -7,578
Jun15 131007 99.235 99.265 99.220 99.225 -0.015 201,686 815,629 +1,211
Sep15 131007 99.040 99.085 99.030 99.030 -0.015 178,962 750,304 +5,117
Dec15 131007 98.795 98.845 98.785 98.785 -0.010 252,085 788,758 +19,100
Mar16 131007 98.535 98.585 98.520 98.525 -0.005 151,339 435,729 -1,754
Jun16 131007 98.275 98.325 98.265 98.265 unch 133,084 286,564 -2,843
Sep16 131007 98.005 98.060 97.995 98.000 +0.005 104,280 288,421 +8,374
Dec16 131007 97.735 97.795 97.735 97.735 +0.005 100,538 299,235 -8,068
Mar17 131007 97.510 97.555 97.500 97.500 +0.010 56,059 237,866 +2,941
Jun17 131007 97.275 97.315 97.260 97.260 +0.015 50,594 164,408 -1,860
Sep17 131007 97.055 97.095 97.040 97.040 +0.015 38,378 127,711 +1,626
Dec17 131007 96.830 96.875 96.825 96.825 +0.015 26,617 132,804 -728
Mar18 131007 96.660 96.690 96.640 96.640 +0.020 17,494 93,883 -353
Total Volume and Open Interest 2,105,493 9,140,614 +36,742
Ultra T-Bond(CBOT)
Dec13 131007 141~19 142~13 141~09 141~31 +0~22 75,021 406,736 -1,451
Mar14 131007 140~19 140~19 139~29 140~19 +0~22      
Jun14 131007 140~19 140~19 139~29 140~19 +0~22      
Total Volume and Open Interest 75,021 406,736 -1,451
30 Day Federal Funds(CBOT)
Oct13 131007 99.908 99.908 99.900 99.902 -0.003 6,163 28,943 -1,360
Nov13 131007 99.895 99.900 99.895 99.895 -0.005 13,187 31,939 +5,079
Dec13 131007 99.900 99.900 99.895 99.900 unch 3,706 26,634 +807
Jan14 131007 99.890 99.895 99.890 99.895 unch 535 26,528 +36
Feb14 131007 99.885 99.890 99.885 99.885 unch 135 18,934 +44
Mar14 131007 99.880 99.885 99.880 99.880 unch 248 20,230 -173
Total Volume and Open Interest 28,464 291,210 +4,559
3-Mth Euro-Yen(CME)
Dec13 131007 99.775 99.775 99.775 99.775 unch      
Mar14 131007 99.760 99.760 99.760 99.760 unch      
Jun14 131007 99.760 99.760 99.760 99.760 unch      
Sep14 131007 99.765 99.765 99.765 99.765 unch      
Dec14 131007 99.760 99.760 99.760 99.760 unch      
Mar15 131007 99.640 99.640 99.640 99.640 unch      
Jun15 131007 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131007 99.360 99.360 99.360 99.360 unch      
Dec15 131007 99.220 99.220 99.220 99.220 unch      
Mar16 131007 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131007 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131007 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131007 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131007 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131007 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131007 99.64 99.64 99.64 99.64 unch      
Jun15 131007 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131007 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131007 144.37 144.51 144.29 144.50 +0.17 981 19,934 +288
Mar14 131007 143.62 143.62 143.62 143.62 +0.17      
Jun14 131007 143.05 143.05 143.05 143.05 +0.17      
Total Volume and Open Interest 981 19,934 +288
Euro-Bund(EUREX)
Dec13 131007 140.09 140.45 140.04 140.31 +0.35 679,497 908,246 -1,243
Mar14 131007 140.10 140.18 140.09 140.18 +0.34 2 929 +0
Jun14 131007 139.91 139.91 139.91 139.91 +0.35      
Total Volume and Open Interest 679,499 909,175 -1,243
Euro-Bobl(EUREX)
Dec13 131007 124.24 124.44 124.23 124.36 +0.16 401,411 875,085 -9,024
Mar14 131007 124.75 124.75 124.75 124.75 +0.18 545 14,916 +443
Jun14 131007 124.75 124.75 124.75 124.75 +0.18      
Total Volume and Open Interest 401,956 890,001 -8,581
3-Mth Euribor(EUREX)
Dec13 131007 99.735 99.735 99.735 99.735 +0.005 4 7,077 +0
Mar14 131007 99.680 99.680 99.680 99.680 +0.005 500 6,260 +0
Jun14 131007 99.630 99.630 99.630 99.630 +0.010 0 748 +0
Total Volume and Open Interest 641 33,952 -64
Long Gilt(LIFFE)
Dec13 131007 110~11 110~20 110~11 110~16 +0~10 127,788 337,569 +3,236
Mar14 131007 109~23 109~23 109~23 109~23 +0~10      
Total Volume and Open Interest 127,788 337,569 +3,236
3-Mth Short Sterling(LIFFE)
Dec13 131007 99.45 99.45 99.44 99.44 -0.01 36,978 306,030 +1,118
Mar14 131007 99.41 99.42 99.40 99.41 unch 34,256 348,577 +1,239
Jun14 131007 99.35 99.36 99.34 99.36 +0.01 44,817 340,490 +2,002
Sep14 131007 99.26 99.28 99.25 99.28 +0.02 39,662 284,664 +6,089
Dec14 131007 99.16 99.18 99.15 99.18 +0.03 77,497 291,498 -7,407
Mar15 131007 99.04 99.07 99.03 99.06 +0.03 65,405 218,445 +6,925
Total Volume and Open Interest 569,127 2,686,220 -5,339
3-Mth Euribor(LIFFE)
Dec13 131007 99.735 99.750 99.730 99.735 +0.005 27,377 607,668 -4,186
Mar14 131007 99.675 99.680 99.675 99.680 +0.005 53,038 467,943 +1,572
Jun14 131007 99.625 99.635 99.620 99.630 +0.010 42,641 347,956 -4,511
Total Volume and Open Interest 481,813 3,678,238 -2,674
3-Mth Aus T-Bills(SFE)
Dec13 131007 97.44 97.45 97.43 97.44 -0.01 13,678 162,154 -1,218
Mar14 131007 97.45 97.46 97.43 97.45 -0.01 16,424 200,845 +2,877
Jun14 131007 97.40 97.41 97.37 97.38 -0.03 15,126 135,177 +1,356
Sep14 131007 97.26 97.27 97.22 97.24 -0.03 9,444 91,296 -1,024
Dec14 131007 97.06 97.06 97.01 97.04 -0.02 6,718 86,289 +1,443
Mar15 131007 96.84 96.84 96.78 96.81 -0.03 3,209 55,348 -303
Jun15 131007 96.62 96.62 96.57 96.59 -0.03 2,680 34,748 +443
Sep15 131007 96.43 96.43 96.39 96.41 -0.02 1,290 19,584 +697
Dec15 131007 96.22 96.23 96.21 96.23 -0.02 455 2,841 -191
Mar16 131007 96.07 96.07 96.05 96.07 -0.03 46 984 +41
Total Volume and Open Interest 69,071 789,660 +4,121
10-Year Aus T-Bonds(SFE)
Dec13 131007 96.01 96.02 95.94 95.95 -0.06 85,685 465,265 +13,985
Mar14 131007 95.95 95.95 95.95 95.95 -0.06      
Total Volume and Open Interest 85,685 465,265 +13,985
3-Year Aus T-Bonds(SFE)
Dec13 131007 96.99 97.01 96.92 96.95 -0.04 215,884 524,723 +38,147
Mar14 131007 96.95 96.95 96.95 96.95 -0.04      
Total Volume and Open Interest 215,884 524,723 +38,147
Gold(CMX)
Oct13 131007 1313.8 1325.4 1311.8 1324.8 +15.1 217 490 -1,663
Dec13 131007 1312.3 1329.5 1307.9 1325.1 +15.2 129,120 220,983 -323
Feb14 131007 1312.6 1329.6 1310.3 1325.8 +15.2 1,187 39,271 +375
Apr14 131007 1310.0 1328.0 1310.0 1326.7 +15.2 238 20,823 +81
Jun14 131007 1316.0 1330.2 1314.5 1327.7 +15.2 864 18,626 -87
Aug14 131007 1328.6 1328.6 1328.6 1328.6 +15.2 93 7,310 +6
Oct14 131007 1323.1 1329.6 1323.1 1329.6 +15.2 520 3,813 +490
Dec14 131007 1320.8 1331.2 1320.8 1330.7 +15.2 128 16,818 -9
Feb15 131007 1332.1 1332.1 1332.1 1332.1 +15.2 0 1,821 +0
Apr15 131007 1333.6 1333.6 1333.6 1333.6 +15.2 0 705 +0
Jun15 131007 1335.2 1335.2 1335.2 1335.2 +15.1 435 9,597 +74
Aug15 131007 1337.1 1337.1 1337.1 1337.1 +15.1      
Total Volume and Open Interest 133,866 368,810 -962
Silver(CMX)
Dec13 131007 2174.0 2249.5 2165.0 2238.6 +63.4 30,075 76,490 -574
Mar14 131007 2187.0 2248.0 2173.5 2243.5 +63.4 1,308 10,571 +214
May14 131007 2208.5 2248.5 2205.5 2246.3 +63.6 442 5,297 +213
Jul14 131007 2214.5 2255.0 2214.5 2248.9 +63.6 144 3,488 +47
Sep14 131007 2184.5 2251.5 2184.5 2251.5 +63.8 6 2,303 +2
Dec14 131007 2246.0 2255.5 2244.5 2255.5 +63.8 58 6,579 -13
Mar15 131007 2259.5 2259.5 2259.5 2259.5 +63.8 0 249 +0
Total Volume and Open Interest 32,168 114,331 -265
Platinum(NYMEX)
Oct13 131007 1385.1 1400.4 1384.2 1398.6 +13.9 46 185 -296
Jan14 131007 1391.0 1404.6 1384.2 1401.9 +13.9 12,455 58,374 +35
Apr14 131007 1390.4 1404.5 1390.4 1404.3 +13.9 82 841 +56
Jul14 131007 1406.6 1406.6 1406.6 1406.6 +13.9 0 154 +0
Total Volume and Open Interest 12,583 59,674 -205
Palladium(NYMEX)
Dec13 131007 701.70 706.00 695.60 705.35 +3.40 5,537 33,613 +213
Mar14 131007 700.90 707.05 698.80 707.05 +3.40 57 2,301 +34
Jun14 131007 46.04 52.64 43.29 52.64 +3.40 23 154 -5
Total Volume and Open Interest 5,617 36,069 +242
Copper(CMX)
Dec13 131007 329.85 331.30 326.40 329.65 -0.45 37,081 100,780 -990
Mar14 131007 331.40 332.40 327.60 330.80 -0.50 3,218 27,780 -300
May14 131007 329.50 332.45 329.50 331.75 -0.50 1,119 3,706 +197
Jul14 131007 330.55 332.65 330.55 332.65 -0.55 360 2,187 -62
Sep14 131007 333.50 333.50 333.50 333.50 -0.55 42 1,219 +20
Total Volume and Open Interest 42,984 146,685 -1,784
DJIA Index(CBOT)
Dec13 131007 14948 14948 14850 14851 -147 1,847 8,406 +709
Mar14 131007 14784 14930 14784 14784 -146 0 300 +0
Jun14 131007 14715 14861 14715 14715 -146      
Sep14 131007 14646 14792 14646 14646 -146      
Total Volume and Open Interest 1,847 8,706 +709
E-mini DJIA Index(CBOT)
Dec13 131007 14940 14951 14841 14851 -147 228,916 110,490 -6,513
Mar14 131007 14805 14867 14771 14784 -146 2 126 +1
Jun14 131007 14715 14715 14715 14715 -146 1 7 +0
Sep14 131007 14646 14646 14646 14646 -146 1 2 +1
Total Volume and Open Interest 228,920 110,625 -6,511
S & P 500(CME)
Dec13 131007 1676.90 1679.20 1666.40 1667.70 -17.10 11,165 151,223 +143
Mar14 131007 1661.00 1661.00 1660.10 1661.00 -17.10 0 1,267 -3
Jun14 131007 1654.20 1654.20 1653.30 1654.20 -17.10 0 9 +0
Sep14 131007 1647.00 1656.70 1646.70 1647.60 -17.10      
Total Volume and Open Interest 11,165 152,499 +140
S & P 500 E-Mini(Globex)
Dec13 131007 1676.75 1679.50 1666.50 1667.75 -17.00 2,263,290 2,698,745 +45,054
Mar14 131007 1669.00 1673.00 1660.00 1661.00 -17.00 4,328 6,002 +479
Total Volume and Open Interest 2,267,647 2,706,055 +45,538
NASDAQ 100(CME)
Dec13 131007 3218.80 3232.00 3202.30 3205.00 -29.50 1,480 7,034 +403
Mar14 131007 3205.00 3205.00 3198.00 3198.00 -29.50      
Jun14 131007 3191.80 3221.30 3191.80 3191.80 -29.50      
Total Volume and Open Interest 1,480 7,034 +403
NASDAQ 100 E-Mini(Globex)
Dec13 131007 3224.00 3232.80 3201.80 3205.00 -29.50 361,785 389,908 -12,662
Mar14 131007 3197.50 3225.30 3197.50 3198.00 -29.50 12 145 +6
Total Volume and Open Interest 361,797 390,129 -12,656
S & P Midcap 400(CME)
Dec13 131007 1238.00 1245.00 1238.00 1238.40 -15.00 76 500 +74
Mar14 131007 1236.40 1251.40 1236.40 1236.40 -15.00      
Jun14 131007 1234.40 1249.40 1234.40 1234.40 -15.00      
Total Volume and Open Interest 76 500 +74
Volatility Index(CBOE)
Oct13 131007 17.50 18.50 17.45 18.50 +1.70 113,312 119,572 -6,357
Nov13 131007 17.70 18.38 17.42 18.35 +1.35 86,839 96,831 +7,397
Dec13 131007 17.85 18.40 17.67 18.30 +0.95 32,087 52,478 +230
Jan14 131007 18.45 18.90 18.30 18.85 +0.75 17,542 30,945 +697
Total Volume and Open Interest 272,360 357,619 +1,320
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131007 14190 14190 13800 13825 -440 12,871 60,870 -169
Mar14 131007 14030 14050 13925 13925 -440 1 8 +1
Total Volume and Open Interest 12,872 60,878 -168
Nikkei 225(SGX)
Dec13 131007 14005 14120 13825 13850 -155 118,817 249,119 -2,628
Mar14 131007 13995 14060 13835 13835 -160 23 306 -1
Jun14 131007 13950 13950 13755 13755 -155 0 2,065 +0
Total Volume and Open Interest 120,100 291,495 -1,699
CAC 40(EURONEXT)
Oct13 131007 4144.0 4169.5 4104.5 4164.5 +1.0 97,240 326,082 -22,945
Nov13 131007 4134.5 4159.5 4103.5 4157.5 +1.0 22 8,415 +6,606
Dec13 131007 4124.5 4149.5 4090.0 4146.5 +1.0 592 28,570 -394
Total Volume and Open Interest 97,854 363,072 -16,733
Hang Seng Index(HKFE)
Oct13 131007 23166 23166 22861 22911 -188 41,782 116,565 +1,012
Nov13 131007 23150 23159 22869 22915 -185 298 499 +172
Dec13 131007 23108 23109 22882 22928 -187 268 11,317 +140
Total Volume and Open Interest 42,430 130,117 +1,330
DAX(EUREX)
Dec13 131007 8599.0 8607.5 8510.5 8591.0 -33.5 80,140 144,942 -352
Mar14 131007 8583.0 8619.0 8530.0 8603.0 -33.0 138 2,489 +49
Jun14 131007 8558.0 8628.5 8558.0 8617.5 -33.5 1 635 +1
Total Volume and Open Interest 80,279 148,066 -302
FT-SE 100(EURONEXT)
Dec13 131007 6425.00 6425.50 6361.00 6403.00 -22.50 62,527 589,769 -2,685
Mar14 131007 6360.00 6360.00 6354.00 6354.00 -22.00 6 6,422 +5
Jun14 131007 6295.50 6295.50 6295.50 6295.50 -22.50      
Total Volume and Open Interest 62,533 596,191 -2,680
SPI 200(SFE)
Dec13 131007 5200.0 5240.0 5137.0 5157.0 -48.0 21,786 248,553 -731
Mar14 131007 5122.0 5122.0 5107.0 5119.0 -50.0 272 4,812 +272
Jun14 131007 5120.0 5120.0 5120.0 5120.0 -50.0 161 1,646 +147
Total Volume and Open Interest 22,227 256,277 -307
FTSE MIB(ISE)
Dec13 131007 18235.00 18450.00 18180.00 18420.00 +135.00 15,650 53,479 -300
Mar14 131007 18230.00 18450.00 18200.00 18432.00 +135.00 45 118 +30
Jun14 131007 18015.00 18126.00 18005.00 18126.00 +135.00      
Total Volume and Open Interest 15,695 53,597 -270
KOSPI 200(KFE)
Dec13 131007 263.50 264.35 262.45 263.15 -0.20 188,381 109,731 -2,254
Mar14 131007 263.25 263.25 262.30 262.75 -0.25 269 1,094 +15
Jun14 131007 263.95 263.95 263.95 263.95 -0.25 1 230 +0
Total Volume and Open Interest 188,651 111,057 -2,239
GSCI(CME)
Oct13 131007 635.40 639.20 630.25 637.50 -0.50 303 8,153 -184
Nov13 131007 634.00 638.30 630.00 637.00 unch 2 472 +2
Dec13 131007 636.75 637.75 630.00 636.75 +0.75      
Total Volume and Open Interest 305 8,625 -182
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