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 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131014 1263.75 1280.00 1261.75 1273.00 +6.25 150,688 253,646 -7,018
Jan14 131014 1264.00 1278.50 1261.25 1271.75 +5.50 84,193 161,326 +10,635
Mar14 131014 1251.00 1265.75 1249.00 1259.00 +5.00 18,889 65,600 +952
May14 131014 1235.00 1252.75 1235.00 1245.25 +5.75 12,694 67,699 +368
Jul14 131014 1231.75 1249.50 1230.50 1242.00 +7.00 10,187 39,008 +1,535
Aug14 131014 1234.25 1238.00 1223.75 1230.50 +6.75 133 1,666 -10
Sep14 131014 1194.50 1196.50 1186.25 1190.50 +4.25 82 499 +2
Nov14 131014 1156.50 1170.00 1154.75 1164.25 +6.25 4,909 40,775 +254
Jan15 131014 1160.50 1172.25 1159.50 1169.00 +6.25 0 144 +0
Mar15 131014 1171.00 1171.00 1165.00 1171.00 +6.00 39 62 +38
May15 131014 1172.25 1172.25 1166.25 1172.25 +6.00 0 24 +0
Jul15 131014 1177.50 1177.50 1170.75 1177.50 +6.75 11 60 +0
Aug15 131014 1172.75 1172.75 1168.25 1172.75 +4.50 0 4 +0
Sep15 131014 1160.00 1160.00 1155.25 1160.00 +4.75 0 4 +0
Total Volume and Open Interest 281,870 631,195 +6,777
Soybean Meal(CBOT)
Oct13 131014 420.50 423.20 410.00 423.20 +1.20 489 347 -385
Dec13 131014 402.50 410.00 402.00 407.40 +4.00 42,795 137,624 -2,849
Jan14 131014 400.00 406.50 399.10 403.90 +3.00 14,894 52,631 +5,089
Mar14 131014 393.00 398.90 392.00 396.20 +2.00 5,585 30,643 +793
May14 131014 383.60 390.20 383.00 387.50 +2.20 3,063 19,515 +356
Jul14 131014 379.80 386.90 379.10 384.00 +2.70 2,714 12,529 +509
Aug14 131014 380.60 382.70 377.20 379.60 +2.40 103 2,352 +48
Sep14 131014 372.00 373.20 368.40 370.50 +2.10 42 2,383 +15
Oct14 131014 356.80 357.10 352.90 355.20 +2.30 46 1,558 -4
Dec14 131014 352.60 354.70 349.70 352.00 +2.30 296 3,961 -32
Total Volume and Open Interest 70,028 263,751 +3,541
Soybean Oil(CBOT)
Oct13 131014 40.17 40.19 40.11 40.19 +0.08 60 97 -133
Dec13 131014 40.15 40.71 40.10 40.39 +0.11 64,946 156,924 -3,163
Jan14 131014 40.55 41.02 40.43 40.70 +0.09 26,702 63,932 +5,228
Mar14 131014 40.83 41.43 40.82 41.10 +0.09 9,972 36,341 +3,249
May14 131014 41.19 41.70 41.15 41.47 +0.13 5,037 18,943 +1,545
Jul14 131014 41.48 42.03 41.48 41.78 +0.15 3,958 18,393 +1,082
Aug14 131014 41.65 42.13 41.65 41.92 +0.16 140 2,907 +30
Sep14 131014 42.11 42.11 41.82 41.99 +0.17 224 2,856 +51
Oct14 131014 41.75 42.04 41.65 41.85 +0.20 163 1,822 +87
Dec14 131014 41.98 42.13 41.71 41.95 +0.24 387 6,885 +42
Total Volume and Open Interest 111,591 311,168 +8,020
Canola(WCE)
Nov13 131011 487.0 487.0 479.1 480.1 -6.9 15,281 71,012 +93
Jan14 131011 495.7 495.7 489.2 490.3 -6.6 7,943 61,687 +2,040
Mar14 131011 502.8 502.8 497.0 497.8 -6.6 2,856 32,612 +1,727
May14 131011 507.8 508.7 503.5 504.5 -6.2 211 5,573 +39
Jul14 131011 513.0 513.0 509.5 510.3 -5.5 156 3,429 +145
Total Volume and Open Interest 26,557 175,987 +4,049
Corn(CBOT)
Dec13 131014 432.75 437.50 432.00 437.00 +3.75 110,458 717,672 +1,576
Mar14 131014 445.50 450.00 445.00 449.75 +3.50 27,702 225,308 +348
May14 131014 454.00 458.25 453.25 458.25 +3.75 7,340 59,809 +731
Jul14 131014 461.00 465.50 460.50 465.25 +3.25 6,789 74,526 +2,182
Sep14 131014 467.75 471.50 467.00 471.25 +3.00 1,727 25,698 +800
Dec14 131014 474.50 478.75 474.00 478.75 +3.25 5,133 107,060 +1,452
Mar15 131014 485.00 488.50 484.75 488.50 +2.75 234 3,212 +66
May15 131014 494.25 494.25 492.00 494.25 +2.25 147 321 +41
Jul15 131014 496.75 498.25 496.00 498.25 +2.25 190 1,173 +46
Sep15 131014 490.50 494.75 490.00 494.75 +1.25 0 159 +0
Total Volume and Open Interest 160,312 1,223,480 +7,464
Wheat(CBOT)
Dec13 131014 691.25 696.50 686.25 692.50 +0.25 42,908 237,279 -3,095
Mar14 131014 699.75 705.00 695.50 701.75 +0.75 8,795 60,043 +490
May14 131014 702.75 706.25 697.25 704.75 +2.00 4,283 21,576 +91
Jul14 131014 690.00 694.50 687.00 694.00 +1.50 3,206 33,302 +264
Sep14 131014 698.75 700.25 694.00 699.50 +0.75 198 2,374 +9
Dec14 131014 709.50 712.25 704.00 711.75 +2.00 616 9,692 -76
Total Volume and Open Interest 60,104 366,176 -2,291
Wheat(KCBT)
Dec13 131014 759.50 764.00 754.50 761.50 +1.25 11,546 92,393 -739
Mar14 131014 759.00 762.00 753.75 759.00 unch 5,459 32,862 +902
May14 131014 756.00 757.75 751.25 756.00 unch 1,104 8,213 +290
Jul14 131014 737.00 740.50 732.75 739.25 +2.25 920 17,286 +343
Sep14 131014 744.50 747.00 739.25 746.75 +2.25 59 940 +31
Dec14 131014 754.75 760.00 753.75 759.25 +2.50 101 1,177 +55
Total Volume and Open Interest 19,192 152,975 +885
Wheat(MGE)
Dec13 131014 752.50 758.00 750.00 756.50 +1.75 2,637 29,528 -231
Mar14 131014 762.50 766.00 759.25 765.25 +1.25 1,403 11,305 +361
May14 131014 768.25 770.00 763.75 767.75 +1.50 102 3,879 +20
Jul14 131014 768.50 768.50 765.00 767.75 -0.75 51 1,825 +20
Sep14 131014 768.00 768.75 764.00 766.50 -2.00 45 2,374 +24
Total Volume and Open Interest 4,251 49,510 +203
Oats(CBOT)
Dec13 131014 317.75 321.25 316.00 317.00 +0.25 313 8,837 +44
Mar14 131014 305.00 307.00 304.00 305.00 +1.00 132 2,360 +51
May14 131014 307.50 307.50 302.00 304.25 +2.25 17 118 +16
Jul14 131014 298.00 298.00 295.75 298.00 +2.25 0 3 +0
Total Volume and Open Interest 462 11,319 +111
Rough Rice(CBOT)
Nov13 131014 15.15 15.18 15.10 15.15 +0.04 354 8,109 -393
Jan14 131014 15.38 15.40 15.32 15.38 +0.04 126 3,197 +36
Mar14 131014 15.56 15.56 15.52 15.56 +0.04 1 68 +1
May14 131014 15.73 15.73 15.69 15.73 +0.04      
Total Volume and Open Interest 481 11,376 -356
Live Cattle(CME)
Oct13 131014 129.000 129.600 128.825 129.450 +0.650 3,039 12,323 -742
Dec13 131014 132.600 133.200 132.575 133.150 +0.665 15,060 151,326 +2,463
Feb14 131014 134.350 134.880 134.285 134.850 +0.720 6,710 67,968 -50
Apr14 131014 135.325 135.735 135.285 135.650 +0.365 3,940 47,275 +831
Jun14 131014 129.985 130.035 129.700 129.900 +0.150 2,128 21,247 +726
Aug14 131014 128.100 128.435 128.050 128.250 +0.250 325 4,295 +130
Total Volume and Open Interest 31,530 306,087 +3,539
Feeder Cattle(CME)
Oct13 131014 167.535 167.950 167.000 167.380 -0.105 722 4,086 -219
Nov13 131014 169.600 169.950 168.500 169.400 +0.115 3,213 10,968 -396
Jan14 131014 168.950 169.435 167.785 168.485 -0.265 2,236 9,309 +216
Mar14 131014 168.000 168.550 166.985 167.630 -0.370 946 5,757 +343
Apr14 131014 168.400 168.850 167.880 168.000 -0.450 179 1,565 +99
May14 131014 168.300 168.735 167.485 167.900 -0.400 519 2,918 +235
Aug14 131014 168.900 169.500 168.400 168.700 -0.250 325 1,229 +190
Total Volume and Open Interest 8,149 35,910 +475
Lean Hogs(CME)
Oct13 131014 90.900 90.900 90.500 90.750 unch 3,324 10,918 -943
Dec13 131014 86.450 86.750 86.080 86.350 -0.150 20,679 143,776 -3,891
Feb14 131014 88.700 88.950 88.300 88.650 -0.250 6,292 58,608 -1,635
Apr14 131014 89.800 89.885 89.300 89.450 -0.400 5,404 41,753 -14
May14 131014 92.785 93.200 92.730 93.200 unch 63 2,116 +2
Jun14 131014 95.000 95.150 94.700 95.050 -0.085 1,835 24,220 +181
Jul14 131014 93.535 93.600 93.250 93.600 +0.120 518 9,766 +229
Aug14 131014 91.180 91.350 91.000 91.350 +0.200 253 5,363 +95
Total Volume and Open Interest 38,556 297,556 -5,850
Class III Milk(CME)
Oct13 131014 18.20 18.22 18.17 18.21 -0.01 251 3,777 -60
Nov13 131014 18.24 18.29 18.13 18.22 +0.02 520 4,304 -5
Dec13 131014 17.70 17.79 17.58 17.71 +0.06 311 3,171 -37
Jan14 131014 17.10 17.19 17.00 17.09 +0.04 76 1,690 +15
Feb14 131014 16.79 16.82 16.72 16.77 +0.01 47 1,492 +16
Total Volume and Open Interest 1,302 21,510 +4
Cocoa(ICE)
Dec13 131014 2746 2757 2695 2713 -33 8,072 106,921 -76
Mar14 131014 2744 2752 2694 2712 -32 3,475 54,627 -113
May14 131014 2744 2744 2689 2709 -30 1,615 26,458 +164
Jul14 131014 2723 2726 2681 2700 -28 366 10,061 +184
Sep14 131014 2707 2711 2685 2691 -23 291 7,504 +75
Dec14 131014 2690 2691 2668 2673 -19 377 6,727 +253
Mar15 131014 2661 2663 2660 2663 -17 56 3,344 +40
Total Volume and Open Interest 14,289 216,628 +560
Coffee "C"(ICE)
Dec13 131014 116.70 117.50 116.15 117.00 +0.30 22,633 96,997 -931
Mar14 131014 119.80 120.55 119.30 120.10 +0.25 4,625 32,192 +467
May14 131014 122.00 122.70 121.55 122.40 +0.30 1,085 11,668 +121
Jul14 131014 124.20 124.80 124.20 124.60 +0.30 475 7,070 -35
Sep14 131014 126.20 127.05 126.20 126.75 +0.30 299 3,560 +20
Dec14 131014 129.30 130.05 129.30 129.75 +0.30 66 3,890 -5
Total Volume and Open Interest 29,212 156,940 -349
Orange Juice(ICE)
Nov13 131014 126.50 127.00 124.65 125.90 -0.55 786 6,831 -288
Jan14 131014 128.85 129.50 126.70 127.60 -1.05 331 5,901 +156
Mar14 131014 131.45 131.45 129.55 130.35 -0.90 24 1,891 +7
May14 131014 131.95 132.70 131.95 132.70 -0.95 11 418 -3
Jul14 131014 135.15 135.15 135.15 135.15 -1.30 5 47 +5
Sep14 131014 136.55 136.55 136.55 136.55 -1.45      
Total Volume and Open Interest 1,157 15,088 -123
Sugar #11(ICE)
Mar14 131014 18.91 19.11 18.84 19.05 +0.12 50,405 510,996 +2,215
May14 131014 18.76 18.96 18.72 18.91 +0.11 11,892 101,114 +1,606
Jul14 131014 18.64 18.81 18.61 18.78 +0.10 7,723 111,769 -551
Oct14 131014 18.86 19.02 18.86 18.99 +0.09 3,069 56,621 -116
Mar15 131014 19.38 19.55 19.38 19.51 +0.08 1,080 21,712 +142
May15 131014 19.24 19.39 19.24 19.35 +0.07 289 5,013 +121
Jul15 131014 19.08 19.25 19.08 19.20 +0.07 155 4,613 +81
Oct15 131014 19.09 19.29 19.09 19.22 +0.07 99 6,255 -5
Total Volume and Open Interest 74,884 823,004 +3,586
London Cocoa(LCE)
Dec13 131014 1777 1780 1744 1753 -26 5,650 66,879 -66
Mar14 131014 1760 1763 1729 1740 -22 4,395 89,329 +620
May14 131014 1753 1755 1719 1733 -21 1,942 31,897 +303
Jul14 131014 1733 1741 1708 1726 -16 367 15,255 +73
Sep14 131014 1729 1729 1697 1714 -14 492 14,959 +112
Dec14 131014 1701 1705 1684 1694 -14 413 9,257 +79
Mar15 131014 1695 1696 1684 1685 -17 116 8,459 +12
Total Volume and Open Interest 13,375 236,235 +1,133
London Sugar(LCE)
Dec13 131014 504.80 509.00 504.60 508.10 +1.40 3,096 28,342 +1,220
Mar14 131014 500.70 505.00 499.80 504.40 +2.10 2,078 21,300 +1,106
May14 131014 502.90 508.00 502.90 507.90 +2.90 662 10,217 +589
Aug14 131014 505.00 508.20 504.90 508.20 +2.20 494 5,088 +80
Oct14 131014 508.10 510.40 507.60 510.40 +2.00 64 3,264 +8
Total Volume and Open Interest 6,394 69,187 +3,113
Cotton(ICE)
Dec13 131014 83.51 83.97 83.38 83.61 +0.24 10,177 124,772 -1,296
Mar14 131014 84.53 84.85 84.30 84.56 +0.34 2,589 61,971 +436
May14 131014 85.00 85.08 84.65 84.91 +0.37 697 8,665 +462
Jul14 131014 84.75 84.90 84.50 84.76 +0.36 126 6,585 +23
Oct14 131014 80.76 80.76 80.76 80.76 +0.36      
Dec14 131014 80.00 80.00 79.70 79.91 +0.37 1 3,397 +0
Total Volume and Open Interest 13,590 205,398 -375
Lumber(CME)
Nov13 131014 333.7 335.3 331.1 333.8 +2.6 530 2,490 -107
Jan14 131014 346.0 346.5 344.0 345.8 -3.6 217 1,886 +57
Mar14 131014 348.3 350.2 348.0 348.3 -1.7 6 253 +0
May14 131014 350.4 353.0 350.0 350.4 -0.6 0 12 +0
Total Volume and Open Interest 753 4,644 -50
Crude Oil(NYM)
Nov13 131014 101.37 102.62 101.06 102.41 +0.39 296,858 195,808 -23,820
Dec13 131014 101.51 102.67 101.13 102.48 +0.42 190,843 327,648 +4,848
Jan14 131014 100.97 102.44 100.97 102.23 +0.38 72,534 141,715 +6,856
Feb14 131014 100.79 101.95 100.60 101.78 +0.33 38,010 64,572 +1,298
Mar14 131014 100.33 101.26 99.98 101.12 +0.27 43,014 88,743 -3,145
Apr14 131014 99.41 100.45 99.25 100.29 +0.25 10,541 43,968 -988
May14 131014 99.26 99.55 98.56 99.46 +0.24 7,528 42,091 +343
Jun14 131014 98.31 98.88 97.67 98.70 +0.23 32,684 114,697 +549
Jul14 131014 97.17 98.01 97.09 97.93 +0.22 3,748 41,837 +248
Aug14 131014 96.71 97.32 96.47 97.24 +0.22 2,347 39,317 +124
Sep14 131014 96.65 96.65 95.62 96.58 +0.21 6,648 51,701 +381
Oct14 131014 95.87 95.99 95.25 95.91 +0.20 1,509 34,475 +107
Nov14 131014 95.32 95.32 95.32 95.32 +0.20 1,441 28,956 +123
Dec14 131014 94.37 94.93 93.88 94.76 +0.20 40,331 245,430 +637
Jan15 131014 94.06 94.06 94.06 94.06 +0.19 657 29,344 +143
Feb15 131014 93.40 93.40 93.40 93.40 +0.19 286 16,471 -62
Total Volume and Open Interest 764,384 1,851,040 -11,637
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131014 101.450 102.600 101.075 102.400 +0.375 11,103 1,552 -343
Dec13 131014 101.300 102.650 101.150 102.475 +0.425 555 805 +54
Jan14 131014 101.225 102.225 101.025 102.225 +0.375 78 510 -12
Feb14 131014 101.100 101.775 101.100 101.775 +0.325 14 278 -6
Mar14 131014 101.050 101.125 101.050 101.125 +0.275 4 11 -4
Apr14 131014 100.225 100.300 100.225 100.300 +0.250 2 5 +2
May14 131014 99.450 99.450 99.450 99.450 +0.225 2 4 +2
Jun14 131014 98.700 98.700 98.700 98.700 +0.225 1 34 -1
Jul14 131014 97.925 97.925 97.925 97.925 +0.225      
Total Volume and Open Interest 11,760 3,315 -308
Heating Oil(NYM)
Nov13 131014 303.39 304.72 300.42 303.17 -0.32 61,395 70,302 -6,121
Dec13 131014 303.20 304.31 300.03 302.75 -0.41 43,160 59,005 +5,309
Jan14 131014 303.76 303.89 300.00 302.58 -0.37 19,320 48,481 +2,539
Feb14 131014 301.32 302.87 299.93 302.33 -0.35 12,880 28,064 +731
Mar14 131014 301.85 302.67 299.00 301.58 -0.41 9,748 17,976 +1,667
Apr14 131014 298.50 300.35 297.63 300.11 -0.52 3,716 14,334 +135
May14 131014 298.74 298.74 296.37 298.54 -0.54 1,955 4,513 +221
Jun14 131014 297.19 297.58 294.74 296.98 -0.55 6,434 22,633 +1,195
Jul14 131014 293.89 295.86 293.89 295.86 -0.62 694 3,143 +137
Aug14 131014 294.75 295.21 294.75 294.87 -0.68 501 1,782 +36
Sep14 131014 293.85 293.91 293.85 293.91 -0.76 394 1,241 +79
Oct14 131014 293.15 293.15 293.13 293.13 -0.85 233 1,936 -44
Nov14 131014 292.68 292.68 292.68 292.68 -0.94 176 1,251 +64
Dec14 131014 290.44 293.15 290.44 292.18 -0.94 1,994 14,939 +490
Total Volume and Open Interest 162,963 292,012 +6,646
Gasoline(NYMEX)
Nov13 131014 266.15 267.75 262.66 266.68 -0.13 70,694 73,981 -7,434
Dec13 131014 263.93 266.00 261.32 264.89 -0.39 46,849 75,411 +11,231
Jan14 131014 262.27 265.55 261.00 264.33 -0.46 20,659 34,064 +2,245
Feb14 131014 264.36 265.63 261.96 265.11 -0.43 9,230 13,030 -613
Mar14 131014 267.47 267.47 263.42 266.65 -0.45 7,591 18,113 +2,469
Apr14 131014 279.76 282.62 279.11 282.04 -0.45 3,152 10,333 +965
May14 131014 279.41 282.12 278.54 281.60 -0.44 1,515 4,640 +30
Jun14 131014 277.80 280.22 277.09 279.81 -0.38 1,398 4,301 +124
Jul14 131014 275.44 277.57 275.44 277.57 -0.34 265 2,184 +130
Aug14 131014 274.47 274.47 274.47 274.47 -0.36 21 757 +11
Total Volume and Open Interest 161,501 241,892 +9,165
e-miNY RBOB Gasoline(NYM)
Nov13 131014 266.70 266.70 266.68 266.70 -0.10 0 1 +0
Dec13 131014 264.90 264.90 264.89 264.90 -0.40      
Jan14 131014 264.30 264.33 264.30 264.30 -0.50      
Feb14 131014 265.10 265.11 265.10 265.10 -0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131014 3.815 3.855 3.758 3.820 +0.044 199,430 165,074 -25,887
Dec13 131014 3.962 4.000 3.907 3.966 +0.037 73,246 124,549 +10,530
Jan14 131014 4.064 4.092 4.002 4.059 +0.036 95,421 230,950 +14,022
Feb14 131014 4.069 4.091 4.009 4.064 +0.038 18,059 46,213 -2,240
Mar14 131014 4.031 4.065 3.986 4.038 +0.038 22,855 132,501 +4,366
Apr14 131014 3.967 4.000 3.926 3.971 +0.032 23,422 136,112 +870
May14 131014 4.007 4.012 3.944 3.987 +0.031 5,474 41,764 +1,746
Jun14 131014 4.038 4.041 3.972 4.014 +0.031 1,966 26,052 -4
Jul14 131014 4.049 4.056 4.010 4.045 +0.031 1,941 23,498 +175
Aug14 131014 4.045 4.066 4.020 4.056 +0.031 749 21,133 +43
Sep14 131014 4.037 4.058 4.011 4.048 +0.030 497 24,149 +51
Oct14 131014 4.065 4.081 4.022 4.065 +0.030 6,489 88,540 +1,146
Nov14 131014 4.143 4.147 4.112 4.129 +0.030 2,289 26,513 +228
Dec14 131014 4.292 4.292 4.247 4.274 +0.027 1,766 43,979 +290
Jan15 131014 4.358 4.362 4.325 4.358 +0.026 1,482 46,815 +104
Feb15 131014 4.327 4.334 4.301 4.334 +0.025 103 6,087 +9
Total Volume and Open Interest 456,019 1,248,238 +5,535
Brent Crude Oil(ICE)
Nov13 131014 110.87 111.41 109.87 111.04 -0.24 212,326 133,966 -8,808
Dec13 131014 110.00 110.59 109.10 110.24 -0.18 285,496 348,512 +16,714
Jan14 131014 109.28 109.87 108.45 109.50 -0.19 98,731 197,456 +14,137
Feb14 131014 108.61 109.19 107.84 108.83 -0.17 28,229 66,526 +2,191
Mar14 131014 107.95 108.55 107.25 108.22 -0.15 32,927 70,324 -907
Apr14 131014 107.36 107.98 106.70 107.63 -0.16 15,105 64,081 +1,739
May14 131014 106.90 107.37 106.13 107.04 -0.15 8,889 29,869 +33
Jun14 131014 106.04 106.79 105.56 106.46 -0.14 47,859 124,589 +47
Jul14 131014 106.02 106.11 105.17 105.98 -0.13 3,995 23,821 -82
Aug14 131014 105.46 105.46 105.46 105.46 -0.12 3,226 30,902 +416
Sep14 131014 104.45 104.87 104.45 104.87 -0.10 6,608 37,871 +415
Oct14 131014 104.33 104.33 104.33 104.33 -0.08 2,296 27,230 +544
Nov14 131014 103.82 103.82 103.82 103.82 -0.06 1,686 18,827 +471
Dec14 131014 103.03 103.51 102.46 103.28 -0.04 44,283 145,179 -1,994
Total Volume and Open Interest 810,577 1,588,015 +27,645
Gas Oil(ICE)
Nov13 131014 935.25 941.00 930.00 931.50 -2.00 136,234 168,534 +3,686
Dec13 131014 932.25 937.50 926.75 928.00 -2.75 122,580 119,946 +951
Jan14 131014 929.50 934.50 923.25 924.75 -3.25 52,869 51,864 +5,409
Feb14 131014 930.00 931.25 920.00 921.25 -3.50 27,700 34,687 +2,576
Mar14 131014 927.50 927.75 917.00 918.00 -3.25 25,721 38,029 -2,616
Apr14 131014 923.25 923.25 913.25 914.25 -3.25 10,191 20,107 -217
May14 131014 919.00 919.00 909.00 910.00 -3.00 4,955 14,209 +72
Jun14 131014 913.00 915.50 905.25 906.00 -3.00 12,598 35,358 -191
Jul14 131014 911.50 911.50 904.00 904.00 -2.75 1,676 13,182 +419
Aug14 131014 909.50 909.50 902.00 902.25 -2.50 2,042 11,458 +518
Total Volume and Open Interest 406,912 568,950 +1,091
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131014 1.738 1.745 1.729 1.743 +0.025 227 1,204 +8
Dec13 131014 1.642 1.644 1.635 1.639 +0.013 147 1,711 -3
Jan14 131014 1.620 1.621 1.617 1.621 +0.012 40 979 -19
Feb14 131014 1.625 1.625 1.624 1.624 +0.012 21 406 +0
Mar14 131014 1.635 1.635 1.635 1.635 +0.012 20 316 -12
Apr14 131014 1.656 1.656 1.656 1.656 +0.012 38 225 +20
May14 131014 1.655 1.665 1.655 1.665 +0.003 3 124 +1
Total Volume and Open Interest 496 4,966 -5
WTI Crude Oil(ICE)
Nov13 131014 101.46 102.61 101.05 102.41 +0.39 44,586 47,778 -2,959
Dec13 131014 101.50 102.66 101.12 102.48 +0.42 64,483 132,947 +3,897
Jan14 131014 101.67 102.43 101.03 102.23 +0.38 16,595 38,447 +110
Feb14 131014 101.75 101.99 100.69 101.78 +0.33 7,349 18,374 -416
Mar14 131014 100.65 101.33 100.20 101.12 +0.27 10,554 32,196 -1,380
Apr14 131014 100.34 100.49 99.39 100.29 +0.25 2,529 14,708 +371
May14 131014 99.50 99.65 98.57 99.46 +0.24 1,598 6,545 +49
Jun14 131014 98.72 98.89 97.80 98.70 +0.23 9,971 48,411 +306
Jul14 131014 97.95 97.95 97.93 97.93 +0.22 472 5,980 -19
Aug14 131014 97.24 97.24 97.24 97.24 +0.22 297 5,319 -35
Sep14 131014 96.58 96.58 96.58 96.58 +0.21 506 18,739 +39
Oct14 131014 95.91 95.91 95.91 95.91 +0.20 134 6,040 -15
Nov14 131014 95.32 95.32 95.32 95.32 +0.20 133 10,679 +7
Dec14 131014 94.68 94.81 94.01 94.76 +0.20 12,414 104,025 -203
Jan15 131014 94.06 94.06 94.06 94.06 +0.19 23 7,522 -4
Feb15 131014 93.40 93.40 93.40 93.40 +0.19 42 2,006 +21
Total Volume and Open Interest 175,595 608,229 +1,779
US Dollar Index(ICE)
Dec13 131014 80.385 80.475 80.200 80.310 -0.143 15,997 53,179 -2,266
Mar14 131014 80.510 80.580 80.400 80.515 -0.143 13 687 +1
Jun14 131014 80.710 80.710 80.710 80.710 -0.143 0 1 +0
Total Volume and Open Interest 16,010 53,867 -2,265
Australian Dollar(CME)
Dec13 131014 93.98 94.69 93.90 94.40 +0.10 86,904 122,269 +4,865
Mar14 131014 93.44 94.12 93.43 93.85 +0.11 239 458 -16
Jun14 131014 93.30 93.30 93.30 93.30 +0.11 0 1 +0
Total Volume and Open Interest 87,143 122,734 +4,849
British Pound(CME)
Dec13 131014 159.65 160.12 159.47 159.87 +0.35 77,576 178,967 +2,133
Mar14 131014 159.50 159.94 159.48 159.76 +0.35 67 844 -12
Jun14 131014 159.66 159.66 159.66 159.66 +0.36 10 325 +10
Total Volume and Open Interest 77,653 180,206 +2,131
Canadian Dollar(CME)
Dec13 131014 96.35 96.54 96.28 96.45 -0.09 44,405 113,043 -500
Mar14 131014 96.09 96.32 96.07 96.23 -0.09 299 2,317 +128
Jun14 131014 96.01 96.01 96.01 96.01 -0.09 6 434 +1
Sep14 131014 95.80 95.80 95.80 95.80 -0.08 0 460 +0
Total Volume and Open Interest 44,710 116,337 -371
Japanese Yen(CME)
Dec13 131014 101.86 101.98 101.46 101.75 +0.18 126,033 160,953 -3,208
Mar14 131014 101.85 102.05 101.63 101.83 +0.18 151 1,052 -51
Jun14 131014 101.93 101.93 101.93 101.93 +0.19 3 53 +3
Total Volume and Open Interest 126,194 162,071 -3,252
Swiss Franc(CME)
Dec13 131014 109.96 110.39 109.68 110.17 +0.38 24,415 51,504 +2,523
Mar14 131014 109.94 110.32 109.94 110.28 +0.38 7 77 -1
Jun14 131014 110.42 110.42 110.42 110.42 +0.38 0 1 +0
Total Volume and Open Interest 24,422 51,584 +2,522
EuroFX(CME)
Dec13 131014 135.59 136.02 135.48 135.80 +0.23 157,153 261,067 +7,767
Mar14 131014 135.60 136.03 135.55 135.83 +0.23 271 1,167 +85
Jun14 131014 136.00 136.00 135.87 135.87 +0.24 4 43 +1
Total Volume and Open Interest 157,428 262,301 +7,853
Mexican Peso(CME)
Oct13 131011 764.25 764.25 764.25 764.25 -0.25      
Nov13 131014 765.25 765.25 765.25 765.25 -2.00 0 20 +0
Total Volume and Open Interest 31,215 106,778 +958
Brazilian Real(CME)
Nov13 131014 459.65 459.65 454.35 455.50 -1.30 114 10,580 +14
Dec13 131014 455.10 455.10 450.80 452.45 -1.35 38 2,227 -31
Jan14 131014 449.30 449.30 449.30 449.30 -1.45      
Feb14 131014 446.20 446.20 446.20 446.20 -1.40      
Total Volume and Open Interest 152 19,402 -17
30-Year T-Bonds(CBOT)
Dec13 131014 132~070 132~070 132~070 132~070 -0~190 354,021 637,339 +9,318
Mar14 131014 130~250 130~250 130~250 130~250 -0~190 25 183 +8
Jun14 131014 130~250 130~250 130~250 130~250 -0~190      
Total Volume and Open Interest 354,046 637,522 +9,326
10-Year T-Notes(CBOT)
Dec13 131014 125~295 125~295 125~295 125~295 -0~060 1,310,681 1,988,064 +19,826
Mar14 131014 124~190 124~190 124~190 124~190 -0~060 414 494 +184
Jun14 131014 124~190 124~190 124~190 124~190 -0~060      
Total Volume and Open Interest 1,311,095 1,988,558 +20,010
5-Year T-Notes(CBOT)
Dec13 131014 120~270 120~270 120~270 120~270 -0~052 648,961 1,724,186 +18,082
Mar14 131014 119~316 119~316 119~316 119~316 -0~050 0 2 +0
Jun14 131014 119~316 119~316 119~316 119~316 -0~050      
Total Volume and Open Interest 648,961 1,724,188 +18,082
2 Year T-Notes(CBOT)
Dec13 131014 110~016 110~016 110~016 110~016 -0~016 154,463 929,134 +302
Mar14 131014 109~270 109~270 109~270 109~270 -0~016 0 470 +0
Jun14 131014 109~212 109~212 109~212 109~212 -0~016      
Total Volume and Open Interest 154,463 929,604 +302
Eurodollars(CME)
Dec13 131014 99.700 99.715 99.690 99.700 -0.010 276,136 899,796 +10,823
Mar14 131014 99.655 99.670 99.645 99.655 -0.010 169,750 790,618 -14,504
Jun14 131014 99.610 99.630 99.605 99.615 -0.005 163,825 737,657 +12,800
Sep14 131014 99.560 99.565 99.550 99.560 -0.005 110,801 594,269 +8,086
Dec14 131014 99.480 99.485 99.470 99.475 -0.010 146,735 905,863 -24
Mar15 131014 99.380 99.380 99.355 99.365 -0.010 138,087 576,695 +1,891
Jun15 131014 99.250 99.255 99.215 99.230 -0.015 135,115 821,917 +2,049
Sep15 131014 99.085 99.095 99.040 99.060 -0.015 163,398 787,188 +15,079
Dec15 131014 98.860 98.875 98.805 98.830 -0.020 201,447 821,732 +17,501
Mar16 131014 98.615 98.625 98.550 98.575 -0.020 107,098 464,034 +593
Jun16 131014 98.350 98.365 98.285 98.310 -0.020 80,895 298,476 +3,788
Sep16 131014 98.075 98.090 98.005 98.035 -0.020 84,985 299,717 -7,400
Dec16 131014 97.790 97.825 97.735 97.765 -0.020 66,723 308,174 -184
Mar17 131014 97.555 97.580 97.490 97.520 -0.025 39,014 244,632 +2,171
Jun17 131014 97.310 97.330 97.235 97.270 -0.025 28,949 170,710 +2,403
Sep17 131014 97.095 97.100 97.000 97.035 -0.030 29,185 131,659 +541
Dec17 131014 96.870 96.875 96.765 96.805 -0.035 29,839 136,838 +1,942
Mar18 131014 96.670 96.670 96.570 96.605 -0.035 21,566 93,601 -170
Total Volume and Open Interest 2,082,349 9,374,733 +62,558
Ultra T-Bond(CBOT)
Dec13 131014 140~10 140~10 140~10 140~10 -1~02 83,555 411,543 +3,631
Mar14 131014 138~30 138~30 138~30 138~30 -1~02      
Jun14 131014 138~30 138~30 138~30 138~30 -1~02      
Total Volume and Open Interest 83,555 411,543 +3,631
30 Day Federal Funds(CBOT)
Oct13 131014 99.897 99.897 99.897 99.897 -0.007 9,587 30,495 -1,591
Nov13 131014 99.895 99.895 99.895 99.895 unch 16,314 35,016 -3,529
Dec13 131014 99.895 99.895 99.895 99.895 unch 5,021 28,423 +1,196
Jan14 131014 99.895 99.895 99.895 99.895 unch 1,947 29,117 +508
Feb14 131014 99.890 99.890 99.890 99.890 unch 1,419 18,393 -315
Mar14 131014 99.880 99.880 99.880 99.880 unch 1,168 20,373 +345
Total Volume and Open Interest 42,822 301,471 -4,426
3-Mth Euro-Yen(CME)
Dec13 131014 99.775 99.775 99.775 99.775 unch      
Mar14 131014 99.760 99.760 99.760 99.760 unch      
Jun14 131014 99.760 99.760 99.760 99.760 unch      
Sep14 131014 99.765 99.765 99.765 99.765 unch      
Dec14 131014 99.760 99.760 99.760 99.760 unch      
Mar15 131014 99.640 99.640 99.640 99.640 unch      
Jun15 131014 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131014 99.360 99.360 99.360 99.360 unch      
Dec15 131014 99.220 99.220 99.220 99.220 unch      
Mar16 131014 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131014 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131014 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131014 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131014 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131014 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131014 99.64 99.64 99.64 99.64 unch      
Jun15 131014 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131014 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131014 144.39 144.47 144.31 144.40 +0.02 1,296 21,707 +610
Mar14 131014 143.50 143.50 143.50 143.50 unch      
Jun14 131014 142.93 142.93 142.93 142.93 unch      
Total Volume and Open Interest 1,296 21,707 +610
Euro-Bund(EUREX)
Dec13 131014 139.77 139.91 139.29 139.75 -0.04 767,805 890,176 -766
Mar14 131014 139.53 139.61 139.22 139.61 -0.05 145 991 +53
Jun14 131014 139.35 139.35 139.35 139.35 -0.04      
Total Volume and Open Interest 767,950 891,167 -713
Euro-Bobl(EUREX)
Dec13 131014 124.21 124.28 124.06 124.22 +0.01 494,361 889,851 -1,160
Mar14 131014 124.60 124.62 124.60 124.62 +0.01 7,359 22,559 +5,694
Jun14 131014 124.62 124.62 124.62 124.62 +0.01      
Total Volume and Open Interest 501,720 912,410 +4,534
3-Mth Euribor(EUREX)
Dec13 131014 99.720 99.720 99.720 99.720 unch 17 7,068 +0
Mar14 131014 99.660 99.665 99.660 99.665 unch 32 6,712 +4
Jun14 131014 99.615 99.615 99.615 99.615 unch 526 937 +325
Total Volume and Open Interest 1,807 36,236 +1,405
Long Gilt(LIFFE)
Dec13 131014 110~04 110~07 109~24 110~00 -0~06 106,149 351,884 +5,374
Mar14 131014 109~06 109~06 109~06 109~06 -0~06      
Total Volume and Open Interest 106,149 351,884 +5,374
3-Mth Short Sterling(LIFFE)
Dec13 131014 99.44 99.44 99.43 99.43 -0.01 8,200 307,903 -952
Mar14 131014 99.40 99.40 99.38 99.39 -0.01 13,490 343,772 -5,799
Jun14 131014 99.33 99.34 99.31 99.32 -0.01 20,030 359,597 -1,272
Sep14 131014 99.26 99.26 99.23 99.24 -0.01 19,830 292,899 +786
Dec14 131014 99.16 99.16 99.13 99.14 -0.02 28,973 296,862 +10,298
Mar15 131014 99.05 99.05 99.01 99.03 -0.03 27,559 218,635 -1,909
Total Volume and Open Interest 251,184 2,728,699 +15,191
3-Mth Euribor(LIFFE)
Dec13 131014 99.715 99.730 99.695 99.720 unch 78,021 583,738 -15,227
Mar14 131014 99.660 99.670 99.650 99.665 unch 66,231 445,717 +7,329
Jun14 131014 99.600 99.615 99.600 99.615 unch 73,573 348,235 +3,403
Total Volume and Open Interest 680,252 3,651,836 +3,155
3-Mth Aus T-Bills(SFE)
Dec13 131014 97.40 97.45 97.40 97.43 +0.02 28,866 183,373 -6,436
Mar14 131014 97.38 97.43 97.37 97.41 +0.02 55,045 199,969 -8,436
Jun14 131014 97.29 97.34 97.28 97.32 +0.02 46,499 144,916 -4,907
Sep14 131014 97.12 97.18 97.12 97.15 +0.02 23,627 105,668 -3,986
Dec14 131014 96.92 96.98 96.91 96.96 +0.03 12,322 91,669 -260
Mar15 131014 96.70 96.77 96.70 96.75 +0.04 8,037 57,975 +65
Jun15 131014 96.50 96.57 96.49 96.54 +0.04 5,881 37,430 +1,852
Sep15 131014 96.30 96.37 96.29 96.35 +0.05 1,572 21,264 +1,211
Dec15 131014 96.11 96.19 96.11 96.16 +0.05 26 2,944 +3
Mar16 131014 95.94 96.00 95.94 96.00 +0.06 3 985 +1
Total Volume and Open Interest 181,893 846,598 -20,882
10-Year Aus T-Bonds(SFE)
Dec13 131014 95.91 95.96 95.89 95.92 +0.01 75,223 493,676 -2,156
Mar14 131014 95.92 95.92 95.92 95.92 +0.01      
Total Volume and Open Interest 75,223 493,676 -2,156
3-Year Aus T-Bonds(SFE)
Dec13 131014 96.87 96.93 96.85 96.90 +0.03 234,200 565,388 -29,654
Mar14 131014 96.90 96.90 96.90 96.90 +0.03      
Total Volume and Open Interest 234,200 565,388 -29,654
Gold(CMX)
Oct13 131014 1275.8 1285.8 1273.9 1276.4 +8.4 89 296 -31
Dec13 131014 1275.5 1291.6 1268.4 1276.6 +8.4 141,168 226,118 +2,794
Feb14 131014 1275.0 1289.1 1269.8 1277.2 +8.4 3,934 39,098 +416
Apr14 131014 1276.3 1290.0 1271.8 1278.0 +8.4 2,341 23,837 +977
Jun14 131014 1274.3 1292.5 1272.5 1278.9 +8.4 1,669 18,506 -315
Aug14 131014 1279.8 1279.8 1279.8 1279.8 +8.4 175 7,382 +28
Oct14 131014 1280.8 1280.8 1280.8 1280.8 +8.5 6 3,987 -2
Dec14 131014 1288.9 1288.9 1281.9 1281.9 +8.5 162 16,489 +92
Feb15 131014 1283.1 1283.1 1283.1 1283.1 +8.5 5 1,826 +5
Apr15 131014 1284.5 1284.5 1284.5 1284.5 +8.6 0 875 +0
Jun15 131014 1286.0 1286.0 1286.0 1286.0 +8.6 250 9,566 -5
Aug15 131014 1287.7 1287.7 1287.7 1287.7 +8.6 0 300 +0
Total Volume and Open Interest 150,268 376,758 +3,855
Silver(CMX)
Dec13 131014 2139.0 2168.0 2111.0 2135.4 +9.5 34,658 76,619 -466
Mar14 131014 2138.5 2171.5 2117.0 2140.2 +9.5 3,217 10,874 +252
May14 131014 2151.0 2161.5 2134.0 2143.1 +9.6 614 5,618 +223
Jul14 131014 2152.0 2152.0 2140.0 2145.7 +9.7 434 3,733 +97
Sep14 131014 2166.5 2166.5 2148.3 2148.3 +9.7 175 2,581 +100
Dec14 131014 2149.5 2152.3 2149.5 2152.3 +9.7 1,034 7,062 +201
Mar15 131014 2156.2 2156.2 2156.2 2156.2 +9.7 0 249 +0
Total Volume and Open Interest 40,459 116,081 +416
Platinum(NYMEX)
Oct13 131014 1374.5 1380.6 1374.5 1380.6 +8.6 30 149 +11
Jan14 131014 1372.0 1391.7 1367.1 1383.5 +7.9 8,327 57,930 +189
Apr14 131014 1366.8 1389.0 1366.8 1385.8 +7.9 657 2,578 +638
Jul14 131014 1388.1 1388.1 1380.2 1388.1 +7.9 0 154 +0
Total Volume and Open Interest 9,014 60,931 +838
Palladium(NYMEX)
Dec13 131014 713.75 719.00 710.60 715.25 +1.95 3,521 33,464 -280
Mar14 131014 716.80 717.30 715.70 717.05 +2.00 53 2,468 +30
Jun14 131014 62.74 62.74 62.74 62.74 +2.00 5 215 +0
Total Volume and Open Interest 3,579 36,148 -250
Copper(CMX)
Dec13 131014 326.80 331.75 324.45 330.30 +3.40 53,911 101,294 -421
Mar14 131014 327.45 332.75 325.70 331.30 +3.25 5,788 29,716 +360
May14 131014 331.15 332.65 330.90 331.85 +3.15 1,047 4,031 +280
Jul14 131014 332.50 332.50 332.50 332.50 +3.10 134 2,307 +52
Sep14 131014 330.05 333.20 330.05 333.20 +3.05 30 1,307 +21
Total Volume and Open Interest 62,140 149,342 +302
DJIA Index(CBOT)
Dec13 131014 15073 15240 15041 15225 +50 1,584 9,737 +919
Mar14 131014 15160 15160 15109 15160 +51 0 300 +0
Jun14 131014 15091 15091 15040 15091 +51      
Sep14 131014 15022 15022 14971 15022 +51      
Total Volume and Open Interest 1,584 10,037 +919
E-mini DJIA Index(CBOT)
Dec13 131014 15078 15243 15037 15225 +50 190,957 95,497 -2,721
Mar14 131014 15000 15174 15000 15160 +51 36 309 +30
Jun14 131014 15060 15091 15060 15091 +51 0 7 +0
Sep14 131014 14941 15040 14941 15022 +51 0 2 +0
Total Volume and Open Interest 190,993 95,815 -2,691
S & P 500(CME)
Dec13 131014 1685.00 1706.00 1680.90 1704.30 +5.30 14,347 154,557 -1,577
Mar14 131014 1697.60 1699.30 1679.30 1697.60 +5.30 50 1,853 +35
Jun14 131014 1691.00 1692.70 1672.70 1691.00 +5.30 30 40 +30
Sep14 131014 1684.40 1686.10 1666.10 1684.40 +5.30      
Total Volume and Open Interest 14,427 156,450 -1,512
S & P 500 E-Mini(Globex)
Dec13 131014 1684.00 1706.75 1680.75 1704.25 +5.25 2,287,318 2,678,669 -24,710
Mar14 131014 1678.75 1700.00 1674.25 1697.50 +5.25 7,788 10,160 +1,409
Total Volume and Open Interest 2,295,217 2,690,241 -23,395
NASDAQ 100(CME)
Dec13 131014 3204.00 3254.00 3198.30 3248.30 +22.80 1,573 7,945 +1,226
Mar14 131014 3241.50 3241.50 3240.00 3241.50 +22.70 0 2 -1
Jun14 131014 3235.30 3235.30 3212.50 3235.30 +22.80      
Total Volume and Open Interest 1,573 7,947 +1,225
NASDAQ 100 E-Mini(Globex)
Dec13 131014 3205.00 3255.00 3195.00 3248.30 +22.80 342,187 373,357 -2,210
Mar14 131014 3194.80 3247.00 3190.00 3241.50 +22.70 410 195 +44
Total Volume and Open Interest 342,599 373,630 -2,166
S & P Midcap 400(CME)
Dec13 131014 1252.70 1263.20 1242.00 1263.20 +3.10 0 542 +0
Mar14 131014 1261.20 1261.20 1258.10 1261.20 +3.10      
Jun14 131014 1259.20 1259.20 1256.10 1259.20 +3.10      
Total Volume and Open Interest 0 542 +0
Volatility Index(CBOE)
Oct13 131014 16.50 17.15 15.70 15.90 +0.20 85,047 80,772 -11,364
Nov13 131014 17.00 17.35 16.38 16.65 +0.25 91,204 142,469 +12,755
Dec13 131014 17.30 17.70 16.88 17.20 +0.25 35,878 61,370 +4,684
Jan14 131014 18.15 18.35 17.60 17.90 +0.20 19,255 27,916 -2,707
Total Volume and Open Interest 258,978 381,285 +7,180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131014 14420 14605 14330 14585 -5 16,778 61,625 +845
Mar14 131014 14675 14675 14675 14675 -5 15 31 +2
Total Volume and Open Interest 16,793 61,656 +847
Nikkei 225(SGX)
Dec13 131014 14405 14490 14280 14340 -80 115,164 247,081 -1,349
Mar14 131014 14405 14405 14405 14405 unch 0 307 +0
Jun14 131014 14325 14325 14325 14325 unch 0 2,065 +0
Total Volume and Open Interest 121,748 293,685 +879
CAC 40(EURONEXT)
Oct13 131014 4209.0 4243.0 4192.5 4222.5 +0.5 97,965 341,808 +18,461
Nov13 131014 4202.5 4235.5 4188.0 4215.5 unch 23,010 13,427 +1,905
Dec13 131014 4191.0 4221.0 4175.0 4204.0 unch 502 29,746 +1,677
Total Volume and Open Interest 121,477 384,986 +22,043
Hang Seng Index(HKFE)
Oct13 131011 23300 23386 23201 23235 +279 39,031 110,894 -3,494
Nov13 131011 23365 23388 23211 23236 +284 488 2,072 +233
Dec13 131011 23413 23413 23219 23247 +283 182 11,298 +13
Total Volume and Open Interest 39,770 126,013 -3,235
DAX(EUREX)
Dec13 131014 8690.0 8763.0 8678.0 8721.0 +0.5 117,140 149,021 +4,695
Mar14 131014 8706.0 8771.5 8693.0 8732.0 +0.5 369 2,997 +143
Jun14 131014 8725.5 8783.5 8725.5 8748.0 +0.5 136 869 +94
Total Volume and Open Interest 117,645 152,887 +4,932
FT-SE 100(EURONEXT)
Dec13 131014 6455.00 6520.00 6433.50 6476.50 +19.00 83,484 575,654 -4,039
Mar14 131014 6389.00 6428.00 6389.00 6428.00 +19.50 2,011 6,422 +1
Jun14 131014 6371.50 6371.50 6371.50 6371.50 +20.50      
Total Volume and Open Interest 85,495 582,076 -4,038
SPI 200(SFE)
Dec13 131014 5228.0 5264.0 5176.0 5207.0 -22.0 29,842 254,266 +3,606
Mar14 131014 5164.0 5178.0 5152.0 5171.0 -22.0 236 4,555 -51
Jun14 131014 5172.0 5172.0 5172.0 5172.0 -22.0 36 1,660 -10
Total Volume and Open Interest 30,756 262,708 +3,134
FTSE MIB(ISE)
Dec13 131014 18840.00 18975.00 18765.00 18883.00 +19.00 24,723 56,511 -1,259
Mar14 131014 18855.00 18900.00 18800.00 18898.00 +22.00 39 150 +8
Jun14 131014 18592.00 18592.00 18592.00 18592.00 +22.00 0 3 +0
Total Volume and Open Interest 24,762 56,664 -1,251
KOSPI 200(KFE)
Dec13 131014 268.70 269.55 267.45 268.20 -0.40 157,155 112,559 +5,138
Mar14 131014 268.10 268.30 267.25 267.65 -0.20 106 1,206 +27
Jun14 131014 269.50 269.50 269.50 269.50 +1.55 1 230 +0
Total Volume and Open Interest 157,263 113,998 +5,166
GSCI(CME)
Oct13 131014 636.25 640.50 635.25 640.50 +2.25 1,560 2,705 -1,251
Nov13 131014 636.00 640.00 634.75 640.00 +2.00 1,908 6,411 +1,387
Dec13 131014 640.25 640.25 635.50 640.25 +2.25      
Total Volume and Open Interest 3,468 9,116 +136
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