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 Thu October 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131024 1309.00 1318.00 1305.50 1309.75 -0.25 117,953 187,362 -9,798
Jan14 131024 1303.00 1311.25 1299.75 1303.75 -0.25 78,150 217,406 +4,974
Mar14 131024 1282.50 1288.00 1279.50 1282.00 -1.50 16,231 84,699 +1,203
May14 131024 1266.50 1270.00 1263.00 1264.50 -1.75 6,730 68,649 -303
Jul14 131024 1262.25 1266.25 1258.75 1259.50 -2.75 4,365 43,839 +711
Aug14 131024 1250.25 1252.00 1246.75 1246.75 -3.25 102 2,402 +31
Sep14 131024 1207.75 1211.00 1207.00 1207.00 -2.75 92 722 +48
Nov14 131024 1175.00 1179.50 1172.00 1174.75 -2.25 2,382 45,852 +276
Jan15 131024 1180.00 1182.00 1180.00 1180.00 -2.00 45 210 +22
Mar15 131024 1182.25 1184.00 1181.75 1181.75 -2.25 10 80 +6
May15 131024 1183.50 1185.50 1183.50 1183.50 -2.00 0 24 +0
Jul15 131024 1187.50 1189.50 1187.50 1187.50 -2.00 0 67 +0
Aug15 131024 1182.75 1184.50 1182.75 1182.75 -1.75 0 4 +0
Sep15 131024 1170.00 1172.00 1170.00 1170.00 -2.00 0 4 +0
Total Volume and Open Interest 226,083 652,100 -2,814
Soybean Meal(CBOT)
Dec13 131024 421.80 428.10 420.30 426.00 +4.60 36,292 128,794 -845
Jan14 131024 413.30 418.30 412.00 415.90 +2.70 14,396 66,927 +241
Mar14 131024 401.00 404.00 400.00 402.50 +1.60 8,030 35,769 +1,235
May14 131024 392.30 394.00 390.80 392.70 +1.20 2,186 18,784 -83
Jul14 131024 389.60 390.20 387.70 388.80 +0.50 1,608 13,266 -58
Aug14 131024 384.20 386.00 384.00 384.40 +0.50 146 2,879 +62
Sep14 131024 374.60 376.70 373.00 375.00 +1.10 87 2,957 +49
Oct14 131024 356.90 359.00 355.50 358.10 +1.80 187 2,102 +54
Dec14 131024 352.40 356.10 352.40 355.00 +1.70 411 5,540 -41
Jan15 131024 354.10 356.30 353.60 355.30 +1.70 37 183 +29
Total Volume and Open Interest 63,384 277,326 +647
Soybean Oil(CBOT)
Dec13 131024 41.48 41.61 41.10 41.13 -0.37 44,742 136,182 -1,483
Jan14 131024 41.83 41.90 41.40 41.43 -0.37 14,940 79,195 -473
Mar14 131024 42.13 42.27 41.78 41.80 -0.38 6,063 41,230 +170
May14 131024 42.49 42.56 42.12 42.13 -0.39 3,507 23,811 -407
Jul14 131024 42.87 42.87 42.40 42.43 -0.39 2,639 23,459 +288
Aug14 131024 42.82 42.94 42.55 42.55 -0.39 404 3,095 -11
Sep14 131024 42.96 43.01 42.62 42.62 -0.39 370 3,008 +71
Oct14 131024 42.68 42.83 42.44 42.48 -0.35 204 1,966 +12
Dec14 131024 42.91 42.94 42.50 42.53 -0.40 625 8,261 +181
Jan15 131024 42.95 43.13 42.74 42.74 -0.39 66 780 +45
Total Volume and Open Interest 73,561 322,364 -1,607
Canola(WCE)
Nov13 131024 493.0 496.1 488.5 489.1 -4.3 10,030 34,378 -5,409
Jan14 131024 502.7 506.8 499.0 500.0 -3.8 12,719 92,860 +2,800
Mar14 131024 511.1 515.2 508.0 508.7 -3.6 2,062 37,937 -8
May14 131024 518.0 522.1 515.2 515.6 -3.7 1,186 5,775 +93
Jul14 131024 523.2 527.3 520.9 521.3 -3.3 457 4,659 +323
Total Volume and Open Interest 26,767 178,122 -1,991
Corn(CBOT)
Dec13 131024 442.00 444.50 438.50 440.25 -2.50 94,419 724,761 +5,358
Mar14 131024 455.00 457.00 450.75 452.50 -2.75 21,910 251,246 +3,860
May14 131024 463.00 465.25 459.25 461.00 -2.75 8,861 63,124 +843
Jul14 131024 470.50 472.75 467.00 468.75 -2.50 11,509 82,088 +633
Sep14 131024 477.25 478.75 473.50 475.25 -2.25 1,421 28,507 +364
Dec14 131024 485.00 486.50 481.25 483.50 -1.75 9,104 117,956 +1,026
Mar15 131024 494.50 495.75 491.50 493.25 -1.25 17 3,451 +4
May15 131024 496.25 499.50 496.00 498.00 -1.50 8 359 +2
Jul15 131024 503.00 503.00 498.25 499.75 -1.50 19 1,262 +7
Sep15 131024 495.00 495.00 492.50 494.00 unch 16 265 +10
Total Volume and Open Interest 147,769 1,284,218 +12,269
Wheat(CBOT)
Dec13 131024 701.75 708.00 696.00 696.50 -5.25 32,966 232,489 -309
Mar14 131024 711.25 717.25 706.25 707.00 -4.50 8,629 68,321 +1,787
May14 131024 715.00 720.00 710.25 712.25 -2.75 3,216 21,982 +190
Jul14 131024 703.00 708.00 699.25 704.00 +0.25 3,704 36,127 +661
Sep14 131024 709.50 712.75 705.75 709.50 unch 180 2,735 +64
Dec14 131024 718.50 721.75 714.50 719.25 +1.00 642 11,282 +437
Total Volume and Open Interest 49,454 374,948 +2,860
Wheat(KCBT)
Dec13 131024 770.25 776.50 763.50 764.25 -6.50 8,609 90,499 -1,176
Mar14 131024 767.75 774.00 763.00 763.50 -6.00 4,828 37,790 +1,775
May14 131024 766.00 768.00 758.25 759.75 -6.25 579 9,102 +54
Jul14 131024 744.00 748.00 738.50 743.75 -2.00 518 18,017 +158
Sep14 131024 749.75 750.50 744.00 747.75 -2.75 26 1,094 +7
Dec14 131024 758.00 760.75 753.75 757.75 -3.00 52 1,456 +24
Total Volume and Open Interest 14,618 158,135 +845
Wheat(MGE)
Dec13 131024 759.00 763.25 749.25 752.00 -6.75 2,790 27,807 -414
Mar14 131024 767.00 773.25 761.25 762.25 -6.25 1,715 13,258 +58
May14 131024 773.50 776.75 766.75 767.00 -6.00 331 3,998 -19
Jul14 131024 776.00 776.00 766.00 768.00 -4.50 82 2,048 +33
Sep14 131024 769.00 769.00 761.75 763.00 -3.50 25 2,453 +4
Total Volume and Open Interest 4,969 50,399 -317
Oats(CBOT)
Dec13 131024 345.00 348.25 342.25 344.25 -0.25 862 7,147 -292
Mar14 131024 317.50 321.75 317.50 320.75 +2.25 202 2,690 +130
May14 131024 317.00 322.00 317.00 319.75 +2.25 55 333 +32
Jul14 131024 319.00 320.25 319.00 320.25 +1.25 0 3 +0
Total Volume and Open Interest 1,119 10,174 -130
Rough Rice(CBOT)
Nov13 131024 15.45 15.60 15.40 15.53 +0.07 1,619 3,973 -1,461
Jan14 131024 15.46 15.46 15.30 15.33 -0.13 1,701 6,279 +1,358
Mar14 131024 15.62 15.62 15.51 15.51 -0.13 0 75 +0
May14 131024 15.75 15.75 15.62 15.62 -0.13      
Total Volume and Open Interest 3,320 10,329 -103
Live Cattle(CME)
Oct13 131024 132.000 133.350 131.825 132.800 +1.000 882 4,217 -427
Dec13 131024 133.285 133.300 132.800 132.880 +0.130 19,072 153,691 +893
Feb14 131024 134.535 134.650 134.235 134.325 +0.040 7,862 74,757 +480
Apr14 131024 135.000 135.150 134.825 134.935 -0.065 4,468 53,881 +1,004
Jun14 131024 129.235 129.400 129.035 129.130 -0.105 2,343 27,848 +979
Aug14 131024 128.150 128.250 127.900 128.100 -0.135 754 5,857 +346
Total Volume and Open Interest 35,531 322,415 +3,391
Feeder Cattle(CME)
Oct13 131024 166.350 166.350 165.330 165.550 -0.600 594 2,381 -246
Nov13 131024 167.700 167.830 166.830 166.950 -0.680 2,390 9,212 -95
Jan14 131024 167.735 167.880 166.650 166.700 -0.880 2,806 12,957 +809
Mar14 131024 166.850 166.880 165.785 165.800 -0.950 842 6,813 +111
Apr14 131024 167.035 167.235 166.450 166.800 -0.385 189 1,833 +51
May14 131024 167.485 167.630 166.950 167.300 -0.330 381 3,576 +112
Aug14 131024 168.000 168.130 167.500 168.000 -0.130 100 1,720 +58
Total Volume and Open Interest 7,313 38,595 +806
Lean Hogs(CME)
Dec13 131024 88.050 89.850 87.950 89.600 +1.450 14,587 142,015 -403
Feb14 131024 90.050 92.000 90.050 91.850 +1.650 6,013 61,153 +645
Apr14 131024 90.480 92.950 90.450 92.930 +2.330 3,217 45,189 +1,089
May14 131024 94.500 96.700 94.500 96.650 +2.250 8 2,155 +4
Jun14 131024 96.680 98.930 96.635 98.850 +2.300 1,202 26,476 +139
Jul14 131024 95.000 97.230 95.000 97.150 +2.150 262 10,253 -11
Aug14 131024 92.300 94.900 92.300 94.800 +2.415 278 6,374 +147
Oct14 131024 80.800 82.250 80.750 82.250 +1.550 69 1,348 +50
Total Volume and Open Interest 25,660 295,511 +1,674
Class III Milk(CME)
Oct13 131024 18.21 18.27 18.21 18.25 +0.01 84 3,583 -19
Nov13 131024 18.57 18.70 18.53 18.68 +0.13 378 4,554 +70
Dec13 131024 17.72 17.92 17.67 17.88 +0.17 305 3,521 +71
Jan14 131024 17.09 17.16 17.04 17.11 +0.07 195 1,824 +3
Feb14 131024 16.78 16.84 16.77 16.78 -0.02 73 1,548 +6
Total Volume and Open Interest 1,309 22,759 +228
Cocoa(ICE)
Dec13 131024 2707 2719 2680 2686 -28 9,877 107,389 +603
Mar14 131024 2716 2721 2684 2690 -26 4,745 59,340 +1,362
May14 131024 2710 2717 2685 2690 -25 1,279 28,801 +335
Jul14 131024 2707 2714 2681 2687 -23 644 10,422 +218
Sep14 131024 2684 2684 2684 2684 -21 490 8,129 +219
Dec14 131024 2669 2669 2669 2669 -20 79 7,027 +20
Mar15 131024 2661 2661 2661 2661 -20 325 4,120 +213
Total Volume and Open Interest 17,445 226,213 +2,970
Coffee "C"(ICE)
Dec13 131024 110.50 111.85 109.50 110.30 -0.25 8,812 96,355 +740
Mar14 131024 113.60 114.95 112.75 113.55 -0.20 3,074 34,269 +653
May14 131024 116.00 117.00 115.10 115.90 -0.15 520 12,643 +62
Jul14 131024 118.50 119.10 117.40 118.20 -0.15 370 6,663 +48
Sep14 131024 120.45 121.00 119.65 120.45 -0.10 270 4,706 +90
Dec14 131024 123.75 123.75 122.70 123.45 -0.15 86 4,051 -4
Total Volume and Open Interest 13,157 160,516 +1,584
Orange Juice(ICE)
Nov13 131024 120.95 122.05 120.70 121.55 +0.75 768 3,535 -423
Jan14 131024 121.00 122.35 120.85 121.60 +0.60 1,165 9,578 +558
Mar14 131024 123.15 124.30 123.05 123.55 +0.40 59 2,402 +30
May14 131024 125.50 126.40 125.50 126.15 +0.70 18 676 +16
Jul14 131024 128.00 128.00 128.00 128.00 +0.30 1 128 +0
Sep14 131024 129.95 129.95 129.95 129.95 +0.25 0 24 +0
Total Volume and Open Interest 2,011 16,343 +181
Sugar #11(ICE)
Mar14 131024 19.21 19.22 18.80 18.97 -0.31 43,241 494,589 +123
May14 131024 18.97 18.97 18.65 18.79 -0.26 17,006 104,992 -2,342
Jul14 131024 18.83 18.83 18.50 18.63 -0.24 10,107 120,474 +1,263
Oct14 131024 18.89 18.89 18.65 18.77 -0.18 4,150 62,615 +1,132
Mar15 131024 19.22 19.35 19.18 19.30 -0.17 621 24,402 +117
May15 131024 19.23 19.28 19.12 19.21 -0.14 86 5,618 -40
Jul15 131024 19.09 19.17 19.01 19.12 -0.11 84 4,938 +6
Oct15 131024 19.11 19.24 19.07 19.20 -0.06 568 6,694 +160
Total Volume and Open Interest 75,985 830,021 +467
London Cocoa(LCE)
Dec13 131024 1716 1724 1704 1706 -16 8,859 62,374 -859
Mar14 131024 1711 1718 1700 1702 -14 5,277 91,805 +677
May14 131024 1706 1713 1696 1698 -13 1,512 32,685 +111
Jul14 131024 1704 1711 1695 1696 -13 445 15,261 +157
Sep14 131024 1704 1710 1693 1695 -13 616 18,700 +95
Dec14 131024 1688 1693 1678 1678 -13 33 10,702 +204
Mar15 131024 1677 1680 1668 1669 -13 130 9,513 +142
Total Volume and Open Interest 16,872 241,240 +527
London Sugar(LCE)
Dec13 131024 507.10 507.30 501.40 502.30 -6.70 2,939 28,970 -165
Mar14 131024 508.20 508.50 502.60 503.40 -6.60 1,444 24,119 +592
May14 131024 510.50 510.50 506.00 506.40 -6.00 778 10,935 -33
Aug14 131024 508.00 508.50 503.80 505.30 -5.30 112 5,954 +13
Oct14 131024 508.50 508.50 504.70 506.20 -4.70 59 3,468 -6
Total Volume and Open Interest 5,334 74,856 +401
Cotton(ICE)
Dec13 131024 80.81 80.85 78.76 79.21 -1.48 8,208 115,293 -781
Mar14 131024 82.32 82.32 80.55 80.80 -1.47 2,675 65,202 +457
May14 131024 82.85 82.85 81.41 81.59 -1.42 394 10,973 +110
Jul14 131024 83.22 83.22 82.00 82.23 -1.12 172 7,277 +58
Oct14 131024 78.47 78.47 78.47 78.47 -1.12      
Dec14 131024 78.82 78.82 77.73 77.78 -1.06 48 3,611 +37
Total Volume and Open Interest 11,497 202,364 -119
Lumber(CME)
Nov13 131024 350.5 353.5 345.2 351.4 +1.2 282 1,865 -16
Jan14 131024 360.9 365.0 357.2 363.8 +1.0 266 2,694 +75
Mar14 131024 363.6 368.0 361.0 367.5 +2.0 65 383 +36
May14 131024 369.0 370.0 365.0 369.0 unch 4 13 +1
Total Volume and Open Interest 619 4,960 +98
Crude Oil(NYM)
Dec13 131024 97.10 97.69 95.95 97.11 +0.25 347,314 365,998 +208
Jan14 131024 97.25 97.83 96.14 97.24 +0.24 101,556 158,771 +1,981
Feb14 131024 97.01 97.52 95.96 96.97 +0.22 56,373 87,671 -158
Mar14 131024 96.48 97.00 95.54 96.40 +0.13 54,584 100,641 +2,229
Apr14 131024 95.91 96.32 94.97 95.75 +0.04 20,060 51,533 -539
May14 131024 95.36 95.41 94.51 95.11 -0.03 14,120 47,259 +990
Jun14 131024 94.73 95.25 93.95 94.53 -0.07 50,404 118,414 +2,000
Jul14 131024 94.22 94.62 93.36 93.91 -0.09 5,453 42,404 +723
Aug14 131024 93.70 94.08 92.78 93.31 -0.11 3,419 41,247 +11
Sep14 131024 93.39 93.40 92.21 92.73 -0.12 7,888 52,149 +1,398
Oct14 131024 91.71 92.15 91.65 92.15 -0.12 3,736 37,161 +1,928
Nov14 131024 91.30 91.63 91.30 91.63 -0.12 1,948 30,818 +577
Dec14 131024 91.46 91.86 90.63 91.17 -0.12 47,586 240,379 -3,731
Jan15 131024 90.59 90.59 90.59 90.59 -0.12 1,168 30,956 +608
Feb15 131024 90.04 90.04 90.04 90.04 -0.13 2,061 19,554 +1,655
Mar15 131024 89.50 89.50 89.50 89.50 -0.14 5,481 25,643 +644
Total Volume and Open Interest 744,064 1,783,914 -8,148
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131024 97.050 97.675 95.950 97.100 +0.250 10,381 2,422 -96
Jan14 131024 97.475 97.650 96.325 97.250 +0.250 112 475 -6
Feb14 131024 96.600 96.975 96.325 96.975 +0.225 40 294 +6
Mar14 131024 96.400 96.400 96.400 96.400 +0.125 10 38 +0
Apr14 131024 95.750 95.750 95.750 95.750 +0.050 2 24 -2
May14 131024 95.100 95.100 95.100 95.100 -0.050 0 8 +0
Jun14 131024 94.525 94.525 94.525 94.525 -0.075 1 36 +1
Jul14 131024 93.900 93.900 93.900 93.900 -0.100      
Total Volume and Open Interest 10,546 3,414 -97
Heating Oil(NYM)
Nov13 131024 292.00 293.38 289.44 290.03 -2.30 33,482 40,411 -4,906
Dec13 131024 292.21 293.25 289.34 289.89 -2.33 45,134 64,399 +531
Jan14 131024 292.50 293.14 289.85 290.38 -2.23 13,080 49,585 +404
Feb14 131024 292.07 292.15 290.25 290.71 -2.08 6,419 30,071 +33
Mar14 131024 291.78 292.03 290.14 290.63 -1.85 7,160 23,055 +1,179
Apr14 131024 291.35 291.70 289.67 290.00 -1.56 2,927 14,932 +21
May14 131024 289.63 290.47 288.90 289.22 -1.42 2,323 5,478 +529
Jun14 131024 289.96 289.98 287.78 288.38 -1.33 5,092 25,274 +42
Jul14 131024 287.79 288.97 287.50 287.82 -1.18 452 3,651 +25
Aug14 131024 287.20 288.34 287.00 287.30 -0.99 277 2,002 -42
Sep14 131024 286.50 287.08 286.50 286.80 -0.84 288 1,495 +67
Oct14 131024 286.09 286.70 286.09 286.41 -0.71 130 1,831 -3
Nov14 131024 286.05 286.66 285.80 286.16 -0.68 99 1,377 +9
Dec14 131024 286.00 286.77 285.00 285.88 -0.68 1,492 17,303 +197
Total Volume and Open Interest 118,643 283,846 -1,886
Gasoline(NYMEX)
Nov13 131024 255.03 259.08 254.18 258.96 +3.73 38,283 40,622 -6,569
Dec13 131024 253.73 257.65 252.96 257.24 +2.93 58,565 88,474 +2,017
Jan14 131024 254.50 257.62 253.34 257.23 +2.37 21,090 37,546 +1,792
Feb14 131024 256.39 258.24 254.38 257.99 +1.96 7,275 13,939 +479
Mar14 131024 257.00 259.66 256.07 259.49 +1.72 6,532 19,985 +20
Apr14 131024 274.61 276.04 272.66 275.82 +1.21 4,565 11,007 +669
May14 131024 273.60 275.65 273.18 275.52 +0.97 3,073 5,935 +546
Jun14 131024 272.35 273.81 271.15 273.81 +0.73 2,510 5,284 +483
Jul14 131024 269.64 271.45 268.66 271.41 +0.65 282 2,454 -40
Aug14 131024 266.60 268.56 266.02 268.53 +0.67 60 811 +9
Total Volume and Open Interest 143,056 232,115 -6
e-miNY RBOB Gasoline(NYM)
Nov13 131024 259.00 259.00 258.96 259.00 +3.80 0 1 +0
Dec13 131024 257.20 257.24 257.20 257.20 +2.90      
Jan14 131024 257.20 257.23 257.20 257.20 +2.30      
Feb14 131024 258.00 258.00 257.99 258.00 +2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131024 3.617 3.645 3.545 3.629 +0.010 147,017 59,221 -23,100
Dec13 131024 3.733 3.761 3.660 3.743 +0.010 90,514 147,400 +7,419
Jan14 131024 3.825 3.843 3.750 3.825 +0.007 52,479 274,731 +3,812
Feb14 131024 3.825 3.849 3.766 3.832 +0.008 19,160 56,554 +3,365
Mar14 131024 3.788 3.830 3.745 3.814 +0.011 22,369 147,058 -162
Apr14 131024 3.760 3.791 3.712 3.777 +0.013 19,941 141,659 +562
May14 131024 3.778 3.813 3.735 3.799 +0.012 2,702 44,728 +190
Jun14 131024 3.809 3.839 3.784 3.832 +0.012 2,485 26,428 -511
Jul14 131024 3.834 3.874 3.823 3.867 +0.012 1,680 24,311 +140
Aug14 131024 3.852 3.886 3.834 3.881 +0.013 717 21,996 +69
Sep14 131024 3.838 3.880 3.810 3.872 +0.013 631 25,481 -209
Oct14 131024 3.850 3.897 3.823 3.889 +0.013 4,884 90,316 -107
Nov14 131024 3.928 3.965 3.900 3.955 +0.013 2,687 29,174 +1,047
Dec14 131024 4.085 4.105 4.060 4.099 +0.014 1,770 45,910 +905
Jan15 131024 4.155 4.195 4.138 4.186 +0.014 4,300 48,989 -1,702
Feb15 131024 4.153 4.169 4.125 4.169 +0.014 224 7,345 +13
Total Volume and Open Interest 374,803 1,261,740 -7,785
Brent Crude Oil(ICE)
Dec13 131024 107.65 108.26 106.90 106.99 -0.81 238,651 318,298 -11,605
Jan14 131024 107.35 107.84 106.48 106.57 -0.78 109,116 220,307 -7,117
Feb14 131024 106.60 107.23 105.90 106.01 -0.71 41,976 81,827 +142
Mar14 131024 106.05 106.70 105.37 105.50 -0.66 34,465 72,804 -381
Apr14 131024 105.48 106.23 104.91 105.03 -0.63 13,353 66,773 -713
May14 131024 105.04 105.80 104.45 104.58 -0.62 9,486 32,053 +716
Jun14 131024 104.60 105.38 103.97 104.15 -0.61 44,213 120,459 +164
Jul14 131024 104.45 104.66 103.73 103.73 -0.61 3,135 24,189 +172
Aug14 131024 104.05 104.19 103.11 103.25 -0.60 1,749 31,939 -88
Sep14 131024 103.30 103.50 102.70 102.70 -0.59 3,185 39,696 +70
Oct14 131024 103.05 103.05 102.23 102.23 -0.57 811 29,969 +50
Nov14 131024 102.55 102.55 101.78 101.78 -0.55 948 19,917 +84
Dec14 131024 101.72 102.43 101.12 101.31 -0.54 33,068 147,751 +1,364
Jan15 131024 100.91 100.91 100.91 100.91 -0.53 419 17,799 +180
Total Volume and Open Interest 547,646 1,479,721 -16,595
Gas Oil(ICE)
Nov13 131024 915.00 920.75 908.25 911.50 -8.50 53,442 109,457 +1,484
Dec13 131024 909.25 915.75 903.25 907.00 -8.25 71,190 145,559 +1,882
Jan14 131024 909.25 912.75 901.25 905.00 -7.75 28,127 58,852 +3,356
Feb14 131024 907.50 911.25 900.00 903.50 -7.50 12,738 41,707 +795
Mar14 131024 905.75 909.50 899.00 902.25 -7.00 10,463 42,679 +856
Apr14 131024 903.00 906.75 896.75 899.75 -7.00 3,613 22,875 -62
May14 131024 899.50 903.50 893.00 896.75 -6.75 2,009 14,399 +0
Jun14 131024 896.00 900.25 889.75 893.50 -6.75 9,653 41,491 +1,013
Jul14 131024 896.50 896.75 888.50 891.75 -7.00 644 13,383 +25
Aug14 131024 895.00 895.75 887.00 890.25 -7.00 542 11,412 -26
Total Volume and Open Interest 198,576 564,615 +9,584
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131024 1.795 1.832 1.761 1.826 +0.025 119 656 -51
Dec13 131024 1.645 1.679 1.643 1.671 +0.007 193 1,717 +14
Jan14 131024 1.605 1.633 1.605 1.632 +0.006 78 997 +6
Feb14 131024 1.615 1.635 1.615 1.635 +0.007 45 482 +32
Mar14 131024 1.640 1.650 1.639 1.649 +0.007 32 325 -3
Apr14 131024 1.665 1.669 1.665 1.669 +0.007 28 208 -3
May14 131024 1.678 1.678 1.678 1.678 +0.007 3 139 +2
Total Volume and Open Interest 498 4,536 -3
WTI Crude Oil(ICE)
Dec13 131024 97.16 97.66 95.95 97.11 +0.25 77,645 146,004 +2,270
Jan14 131024 97.57 97.80 96.14 97.24 +0.24 31,911 41,706 +817
Feb14 131024 97.36 97.52 96.05 96.97 +0.22 15,829 23,772 +98
Mar14 131024 96.77 96.82 95.57 96.40 +0.13 13,134 34,016 -394
Apr14 131024 96.02 96.02 95.08 95.75 +0.04 4,034 16,301 +193
May14 131024 95.42 95.42 94.58 95.11 -0.03 2,914 7,168 -42
Jun14 131024 95.01 95.17 93.96 94.53 -0.07 15,206 52,221 -756
Jul14 131024 93.91 93.91 93.91 93.91 -0.09 656 5,758 -87
Aug14 131024 93.31 93.31 93.31 93.31 -0.11 282 5,219 +28
Sep14 131024 92.73 92.73 92.73 92.73 -0.12 728 22,244 +83
Oct14 131024 92.15 92.15 92.15 92.15 -0.12 356 5,999 +22
Nov14 131024 91.63 91.63 91.63 91.63 -0.12 185 10,623 -66
Dec14 131024 91.65 91.71 90.72 91.17 -0.12 15,891 107,978 +1,239
Jan15 131024 90.41 90.59 90.36 90.59 -0.12 24 7,650 +18
Feb15 131024 90.01 90.04 89.79 90.04 -0.13 5 1,998 +5
Mar15 131024 89.33 89.50 89.26 89.50 -0.14 4,005 11,137 +4,000
Total Volume and Open Interest 186,370 603,196 +7,259
US Dollar Index(ICE)
Dec13 131024 79.355 79.375 79.135 79.245 -0.085 20,373 52,874 +426
Mar14 131024 79.450 79.490 79.380 79.445 -0.090 44 1,330 +16
Jun14 131024 79.650 79.650 79.650 79.650 -0.095 0 1 +0
Total Volume and Open Interest 20,417 54,206 +442
Australian Dollar(CME)
Dec13 131024 95.83 96.39 95.39 95.80 -0.05 77,313 124,769 +1,164
Mar14 131024 95.40 95.75 94.85 95.23 -0.05 162 812 +65
Jun14 131024 94.66 94.72 94.66 94.66 -0.06 0 5 +0
Total Volume and Open Interest 77,475 125,592 +1,229
British Pound(CME)
Dec13 131024 161.59 162.17 161.31 161.98 +0.34 87,157 180,198 -1,732
Mar14 131024 161.49 161.90 161.26 161.86 +0.34 72 896 +22
Jun14 131024 161.74 161.74 161.41 161.74 +0.33 0 325 +0
Total Volume and Open Interest 87,229 181,489 -1,710
Canadian Dollar(CME)
Dec13 131024 96.16 96.34 95.66 95.80 -0.29 47,821 105,583 +1,702
Mar14 131024 95.97 96.11 95.47 95.59 -0.28 97 2,711 +23
Jun14 131024 95.38 95.65 95.30 95.36 -0.29 6 442 -1
Sep14 131024 95.15 95.44 95.15 95.15 -0.29 2 462 +2
Total Volume and Open Interest 47,942 109,316 +1,738
Japanese Yen(CME)
Dec13 131024 102.73 102.94 102.46 102.75 -0.03 129,422 151,761 +64
Mar14 131024 102.92 102.92 102.73 102.82 -0.03 103 1,112 +13
Jun14 131024 102.90 102.93 102.90 102.90 -0.03 0 53 +0
Total Volume and Open Interest 129,525 152,938 +77
Swiss Franc(CME)
Dec13 131024 112.15 112.53 112.05 112.15 -0.01 34,653 52,301 +1,795
Mar14 131024 112.24 112.60 112.18 112.25 -0.01 64 98 +18
Jun14 131024 112.36 112.37 112.36 112.36 -0.01 0 1 +0
Total Volume and Open Interest 34,717 52,402 +1,813
EuroFX(CME)
Dec13 131024 137.78 138.27 137.66 138.04 +0.23 196,295 275,502 +4,090
Mar14 131024 137.82 138.24 137.75 138.05 +0.23 734 2,550 +169
Jun14 131024 137.86 138.20 137.84 138.06 +0.22 16 63 +12
Total Volume and Open Interest 197,045 278,139 +4,271
Mexican Peso(CME)
Nov13 131024 770.25 770.25 770.25 770.25 unch 0 20 +0
Dec13 131024 767.25 770.25 763.25 768.75 unch 40,501 114,110 +3,422
Total Volume and Open Interest 40,501 115,334 +3,422
Brazilian Real(CME)
Nov13 131024 454.85 454.85 452.00 452.85 -3.80 32 10,621 +5
Dec13 131024 452.05 452.05 449.15 449.90 -3.80 169 3,379 +105
Jan14 131024 446.90 446.90 446.25 446.90 -3.70 0 5 +0
Feb14 131024 443.85 443.85 443.85 443.85 -3.55      
Total Volume and Open Interest 201 20,493 +110
30-Year T-Bonds(CBOT)
Dec13 131024 135~080 135~240 135~000 135~020 -0~130 342,107 657,490 +15,861
Mar14 131024 133~270 134~050 133~200 133~200 -0~130 242 414 +59
Jun14 131024 133~200 134~010 133~200 133~200 -0~130      
Total Volume and Open Interest 342,349 657,904 +15,920
10-Year T-Notes(CBOT)
Dec13 131024 127~175 127~245 127~120 127~130 -0~080 1,186,695 2,183,692 +49,759
Mar14 131024 126~110 126~135 126~050 126~050 -0~085 2,051 3,673 +1,441
Jun14 131024 126~050 126~135 126~050 126~050 -0~085      
Total Volume and Open Interest 1,188,746 2,187,365 +51,200
5-Year T-Notes(CBOT)
Dec13 131024 121~190 127~174 121~170 121~174 -0~040 542,121 1,731,669 -16,490
Mar14 131024 120~260 120~272 120~230 120~230 -0~042 904 2,589 +409
Jun14 131024 120~230 120~272 120~230 120~230 -0~042      
Total Volume and Open Interest 543,025 1,734,258 -16,081
2 Year T-Notes(CBOT)
Dec13 131024 110~044 110~052 110~044 110~046 -0~002 94,133 926,511 +3,827
Mar14 131024 109~302 109~306 109~302 109~302 -0~004 839 1,855 +298
Jun14 131024 109~244 109~250 109~244 109~244 -0~004      
Total Volume and Open Interest 94,972 928,366 +4,125
Eurodollars(CME)
Dec13 131024 99.745 99.750 99.745 99.750 unch 124,486 881,807 -7,056
Mar14 131024 99.705 99.710 99.700 99.710 unch 73,226 809,784 +1,297
Jun14 131024 99.660 99.670 99.660 99.670 +0.005 89,750 762,506 +2,661
Sep14 131024 99.605 99.620 99.605 99.615 +0.005 89,042 601,377 -3,274
Dec14 131024 99.525 99.545 99.525 99.540 +0.005 168,168 906,230 +8,006
Mar15 131024 99.425 99.445 99.425 99.440 +0.005 129,755 576,545 -4,648
Jun15 131024 99.300 99.325 99.295 99.310 unch 173,321 807,894 +3,427
Sep15 131024 99.150 99.175 99.150 99.155 -0.010 166,221 833,786 -7,917
Dec15 131024 98.965 98.985 98.950 98.960 -0.015 291,798 805,144 -713
Mar16 131024 98.755 98.775 98.730 98.735 -0.020 118,912 484,100 -12,677
Jun16 131024 98.505 98.535 98.485 98.490 -0.025 130,688 332,167 -4,950
Sep16 131024 98.245 98.275 98.220 98.225 -0.035 146,143 336,164 +9,541
Dec16 131024 97.985 98.020 97.960 97.965 -0.040 187,706 362,654 +4,299
Mar17 131024 97.760 97.790 97.725 97.730 -0.050 57,811 248,115 +161
Jun17 131024 97.520 97.550 97.490 97.490 -0.055 50,374 174,601 +2,811
Sep17 131024 97.310 97.335 97.265 97.270 -0.055 45,017 140,630 +1,580
Dec17 131024 97.085 97.110 97.045 97.050 -0.055 47,509 154,726 +11,028
Mar18 131024 96.890 96.925 96.860 96.860 -0.055 22,561 98,973 +1,367
Total Volume and Open Interest 2,165,723 9,563,305 +3,341
Ultra T-Bond(CBOT)
Dec13 131024 144~24 145~14 144~08 144~10 -0~23 78,959 411,492 -3,666
Mar14 131024 142~28 143~19 142~28 142~28 -0~23      
Jun14 131024 142~28 143~19 142~28 142~28 -0~23      
Total Volume and Open Interest 78,959 411,492 -3,666
30 Day Federal Funds(CBOT)
Oct13 131024 99.912 99.912 99.910 99.910 unch 810 30,394 -70
Nov13 131024 99.915 99.915 99.910 99.915 unch 1,422 32,160 +1
Dec13 131024 99.915 99.915 99.915 99.915 unch 164 27,895 -134
Jan14 131024 99.915 99.915 99.910 99.910 unch 229 29,477 +9
Feb14 131024 99.905 99.905 99.905 99.905 unch 1,585 19,235 -1,090
Mar14 131024 99.900 99.900 99.895 99.895 unch 438 20,627 -202
Total Volume and Open Interest 14,183 302,330 -1,182
3-Mth Euro-Yen(CME)
Dec13 131024 99.777 99.777 99.777 99.777 unch      
Mar14 131024 99.760 99.760 99.760 99.760 unch      
Jun14 131024 99.760 99.760 99.760 99.760 unch      
Sep14 131024 99.765 99.765 99.765 99.765 unch      
Dec14 131024 99.760 99.760 99.760 99.760 unch      
Mar15 131024 99.640 99.640 99.640 99.640 unch      
Jun15 131024 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131024 99.560 99.560 99.560 99.560 unch      
Dec15 131024 99.900 99.900 99.900 99.900 unch      
Mar16 131024 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131024 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131024 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131024 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131024 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131024 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131024 99.64 99.64 99.64 99.64 unch      
Jun15 131024 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131024 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131024 144.92 145.03 144.84 144.88 -0.03 769 20,351 +251
Mar14 131024 143.98 143.98 143.98 143.98 -0.03 0 1 +0
Jun14 131024 143.41 143.41 143.41 143.41 -0.03      
Total Volume and Open Interest 769 20,352 +251
Euro-Bund(EUREX)
Dec13 131024 140.71 141.22 140.71 140.87 +0.01 377,617 902,213 +20,008
Mar14 131024 140.74 141.15 140.65 140.82 +0.02 253 3,074 +4
Jun14 131024 140.47 140.47 140.47 140.47 +0.01      
Total Volume and Open Interest 377,870 905,287 +20,012
Euro-Bobl(EUREX)
Dec13 131024 124.67 124.82 124.60 124.65 -0.07 279,353 982,851 +39,103
Mar14 131024 125.22 125.22 125.12 125.12 -0.07 4,011 26,819 +805
Jun14 131024 125.12 125.12 125.12 125.12 -0.07      
Total Volume and Open Interest 283,364 1,009,670 +39,908
3-Mth Euribor(EUREX)
Dec13 131024 99.740 99.740 99.735 99.735 -0.010 50 7,397 -5
Mar14 131024 99.685 99.685 99.675 99.675 -0.020 0 6,604 +7
Jun14 131024 99.625 99.625 99.625 99.625 -0.025 0 896 +3
Total Volume and Open Interest 86 36,718 +294
Long Gilt(LIFFE)
Dec13 131024 111~09 111~12 110~30 111~01 -0~08 157,109 366,641 +10,246
Mar14 131024 110~06 110~06 110~06 110~06 -0~09      
Total Volume and Open Interest 157,109 366,641 +10,246
3-Mth Short Sterling(LIFFE)
Dec13 131024 99.47 99.47 99.46 99.46 +0.00 17,322 321,843 -1,815
Mar14 131024 99.42 99.43 99.41 99.42 0.00 38,830 358,453 -7,999
Jun14 131024 99.38 99.38 99.35 99.36 -0.02 53,595 356,993 -4,739
Sep14 131024 99.31 99.33 99.28 99.29 -0.03 60,450 298,862 -8,781
Dec14 131024 99.23 99.25 99.19 99.21 -0.03 67,322 299,812 -30,482
Mar15 131024 99.14 99.15 99.09 99.11 -0.04 78,047 215,646 -1,949
Total Volume and Open Interest 630,530 2,866,240 -44,039
3-Mth Euribor(LIFFE)
Dec13 131024 99.750 99.750 99.730 99.735 -0.010 61,322 565,722 +13,425
Mar14 131024 99.695 99.700 99.670 99.675 -0.020 76,927 467,820 +20,374
Jun14 131024 99.645 99.655 99.615 99.625 -0.025 87,468 379,489 +4,106
Total Volume and Open Interest 803,549 3,704,953 +63,288
3-Mth Aus T-Bills(SFE)
Dec13 131024 97.43 97.43 97.41 97.42 -0.01 28,709 165,368 -368
Mar14 131024 97.42 97.44 97.41 97.42 -0.01 52,303 195,554 +12,097
Jun14 131024 97.36 97.38 97.34 97.36 -0.01 46,480 150,609 +6,505
Sep14 131024 97.23 97.25 97.20 97.23 -0.01 29,704 122,853 +7,860
Dec14 131024 97.05 97.07 97.02 97.06 unch 13,956 98,228 +3,207
Mar15 131024 96.84 96.86 96.82 96.85 unch 6,159 57,642 +1,174
Jun15 131024 96.63 96.65 96.61 96.64 +0.01 3,270 37,379 +1,511
Sep15 131024 96.46 96.46 96.41 96.44 unch 1,804 21,591 +4
Dec15 131024 96.24 96.26 96.23 96.25 -0.01 72 2,995 +65
Mar16 131024 96.08 96.09 96.08 96.09 unch 25 1,195 +0
Total Volume and Open Interest 182,483 853,930 +32,055
10-Year Aus T-Bonds(SFE)
Dec13 131024 96.05 96.07 96.01 96.05 unch 99,376 510,387 +15,475
Mar14 131024 96.05 96.05 96.05 96.05 unch      
Total Volume and Open Interest 99,376 510,387 +15,475
3-Year Aus T-Bonds(SFE)
Dec13 131024 96.95 96.98 96.92 96.96 unch 323,564 586,356 +32,227
Mar14 131024 96.96 96.96 96.96 96.96 unch      
Total Volume and Open Interest 323,564 586,356 +32,227
Gold(CMX)
Oct13 131024 1334.5 1350.2 1334.5 1350.2 +16.3 55 54 -131
Dec13 131024 1332.5 1352.3 1330.2 1350.3 +16.3 159,789 225,084 +1,619
Feb14 131024 1331.5 1352.4 1331.5 1350.8 +16.3 8,581 48,074 +2,871
Apr14 131024 1341.9 1352.9 1336.7 1351.3 +16.4 4,170 26,356 +367
Jun14 131024 1333.7 1351.9 1333.7 1351.9 +16.3 1,145 19,649 +668
Aug14 131024 1337.1 1352.6 1337.1 1352.6 +16.3 720 7,878 +278
Oct14 131024 1353.6 1353.6 1353.6 1353.6 +16.3 384 4,132 +59
Dec14 131024 1351.9 1355.7 1351.9 1354.5 +16.3 450 17,582 +283
Feb15 131024 1355.6 1355.6 1355.6 1355.6 +16.3 1 1,832 +1
Apr15 131024 1356.7 1356.7 1356.7 1356.7 +16.3 3 1,186 +1
Jun15 131024 1358.0 1358.0 1358.0 1358.0 +16.4 5 9,527 +1
Aug15 131024 1359.6 1359.6 1359.6 1359.6 +16.4 0 855 +0
Total Volume and Open Interest 175,538 390,369 +6,024
Silver(CMX)
Dec13 131024 2254.5 2291.0 2251.0 2282.2 +20.5 45,453 77,094 -2
Mar14 131024 2274.0 2294.0 2271.0 2287.2 +20.5 1,856 12,709 +9
May14 131024 2282.0 2291.0 2282.0 2290.2 +20.5 134 4,432 -2
Jul14 131024 2279.5 2293.0 2278.5 2293.0 +20.5 71 3,104 +41
Sep14 131024 2291.5 2299.0 2291.5 2295.7 +20.5 14 2,392 +0
Dec14 131024 2301.0 2301.0 2299.5 2299.6 +20.5 269 7,083 -64
Mar15 131024 2303.6 2303.6 2303.6 2303.6 +20.6 0 249 +0
Total Volume and Open Interest 47,947 116,767 -61
Platinum(NYMEX)
Oct13 131024 1453.3 1453.3 1453.3 1453.3 +16.6 146 176 +102
Jan14 131024 1432.9 1457.5 1431.9 1456.2 +16.6 11,393 54,747 -636
Apr14 131024 1443.9 1458.5 1443.3 1458.5 +16.7 187 3,792 +101
Jul14 131024 1460.9 1460.9 1460.9 1460.9 +16.7 0 153 +0
Total Volume and Open Interest 11,726 58,993 -433
Palladium(NYMEX)
Dec13 131024 746.65 751.05 742.50 747.80 +1.70 4,979 35,029 +284
Mar14 131024 749.60 749.65 746.75 749.65 +1.75 132 2,657 -32
Jun14 131024 96.14 96.24 92.34 95.29 +1.75 50 250 -2
Total Volume and Open Interest 5,161 37,936 +250
Copper(CMX)
Dec13 131024 326.70 328.10 324.55 326.35 -0.40 60,515 101,149 +3,691
Mar14 131024 327.35 328.65 325.40 327.20 -0.25 9,349 34,869 +2,104
May14 131024 328.05 328.50 326.25 327.65 -0.25 1,564 4,828 +22
Jul14 131024 327.50 328.85 326.50 328.15 -0.25 250 2,376 +38
Sep14 131024 329.00 329.05 328.70 328.70 -0.25 7 1,311 +2
Total Volume and Open Interest 72,252 154,924 +5,806
DJIA Index(CBOT)
Dec13 131024 15370 15465 15370 15454 +103 92 12,297 -12
Mar14 131024 15385 15385 15282 15385 +103 0 300 +0
Jun14 131024 15307 15307 15204 15307 +103      
Sep14 131024 15238 15238 15135 15238 +103      
Total Volume and Open Interest 92 12,597 -12
E-mini DJIA Index(CBOT)
Dec13 131024 15361 15475 15347 15454 +103 164,322 104,814 +4,931
Mar14 131024 15305 15400 15305 15385 +103 26 338 +9
Jun14 131024 15307 15307 15307 15307 +103 0 7 +0
Sep14 131024 15238 15238 15238 15238 +103 0 3 +0
Total Volume and Open Interest 164,348 105,162 +4,940
S & P 500(CME)
Dec13 131024 1741.50 1751.50 1740.50 1748.50 +6.70 5,563 158,523 -676
Mar14 131024 1738.00 1742.40 1734.20 1741.90 +6.70 92 3,278 +82
Jun14 131024 1729.90 1735.60 1727.40 1735.10 +6.70 0 172 +0
Sep14 131024 1723.30 1729.00 1720.80 1728.50 +6.70      
Total Volume and Open Interest 5,655 161,973 -594
S & P 500 E-Mini(Globex)
Dec13 131024 1742.75 1751.75 1740.00 1748.50 +6.75 1,844,860 2,711,974 +1,778
Mar14 131024 1734.75 1745.00 1733.50 1742.00 +6.75 7,266 19,255 +2,018
Total Volume and Open Interest 1,852,132 2,732,821 +3,796
NASDAQ 100(CME)
Dec13 131024 3344.00 3383.00 3337.00 3371.00 +31.00 1,096 8,032 -472
Mar14 131024 3364.30 3368.00 3364.30 3364.30 +31.00 0 2 +0
Jun14 131024 3358.00 3358.00 3327.00 3358.00 +31.00      
Total Volume and Open Interest 1,096 8,034 -472
NASDAQ 100 E-Mini(Globex)
Dec13 131024 3342.30 3379.80 3335.50 3371.00 +31.00 330,951 367,018 +6,543
Mar14 131024 3341.30 3372.30 3329.50 3364.30 +31.00 236 188 -130
Total Volume and Open Interest 331,188 367,286 +6,413
S & P Midcap 400(CME)
Dec13 131024 1289.50 1290.00 1283.00 1289.30 +2.10 6 455 -6
Mar14 131024 1287.30 1287.30 1285.20 1287.30 +2.10      
Jun14 131024 1285.30 1285.30 1283.20 1285.30 +2.10      
Total Volume and Open Interest 6 455 -6
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131024 14.45 14.80 14.40 14.45 -0.25 59,512 159,576 -4,825
Dec13 131024 15.35 15.70 15.35 15.45 -0.10 40,783 77,238 -1,651
Jan14 131024 16.70 16.90 16.55 16.70 -0.15 17,244 34,910 +2,554
Total Volume and Open Interest 140,191 342,818 -4,433
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131024 14385 14550 14320 14450 +95 12,054 66,707 +393
Mar14 131024 14485 14600 14485 14540 +95 2 39 +2
Total Volume and Open Interest 12,056 66,746 +395
Nikkei 225(SGX)
Dec13 131024 14430 14510 14255 14455 +30 58,248 258,603 -1,702
Mar14 131024 14350 14440 14270 14440 +30 5 324 +1
Jun14 131024 14415 14415 14360 14360 +30 5 2,078 +0
Total Volume and Open Interest 58,377 294,676 -1,670
CAC 40(EURONEXT)
Nov13 131024 4273.0 4282.5 4253.5 4270.0 +15.5 89,879 319,660 +779
Dec13 131024 4261.0 4265.5 4243.5 4259.0 +15.0 2,176 34,498 +526
Jan14 131024 4259.0 4259.0 4259.0 4259.0 +15.0      
Total Volume and Open Interest 92,055 354,163 +1,305
Hang Seng Index(HKFE)
Oct13 131024 22941 22960 22738 22794 -196 49,251 114,694 -2,444
Nov13 131024 22950 22960 22742 22795 -205 6,721 13,346 +5,196
Dec13 131024 22968 22968 22760 22808 -207 249 12,175 +116
Total Volume and Open Interest 56,241 142,032 +2,880
DAX(EUREX)
Dec13 131024 8961.5 8999.0 8952.0 8976.5 +63.5 68,529 151,639 +2,873
Mar14 131024 8965.0 9010.0 8965.0 8989.0 +64.0 593 4,535 +237
Jun14 131024 8999.0 9012.0 8985.5 9005.5 +64.0 498 2,523 +379
Total Volume and Open Interest 69,620 158,697 +3,489
FT-SE 100(EURONEXT)
Dec13 131024 6664.00 6706.50 6657.00 6690.00 +50.50 81,479 578,974 +7,910
Mar14 131024 6618.00 6641.00 6616.00 6641.00 +50.50 47 11,922 +3,261
Jun14 131024 6584.50 6584.50 6584.50 6584.50 +51.00      
Total Volume and Open Interest 81,526 590,896 +11,171
SPI 200(SFE)
Dec13 131024 5342.0 5375.0 5330.0 5370.0 +24.0 25,376 252,261 +2,539
Mar14 131024 5301.0 5335.0 5298.0 5335.0 +24.0 30 4,544 -7
Jun14 131024 5338.0 5338.0 5338.0 5338.0 +24.0 189 1,779 +129
Total Volume and Open Interest 25,617 259,127 +2,670
FTSE MIB(ISE)
Dec13 131024 19000.00 19165.00 18810.00 19123.00 +207.00 22,679 64,284 +1,222
Mar14 131024 19050.00 19140.00 18840.00 19140.00 +207.00 27 153 +17
Jun14 131024 18730.00 18834.00 18730.00 18834.00 +207.00 0 2 +0
Total Volume and Open Interest 22,706 64,439 +1,239
KOSPI 200(KFE)
Dec13 131024 269.20 270.80 268.50 270.70 +1.30 170,365 128,267 +1,147
Mar14 131024 268.10 270.40 268.10 270.30 +0.95 104 1,929 +57
Jun14 131024 271.05 271.35 271.00 271.35 -0.05 13 243 +3
Total Volume and Open Interest 170,482 130,455 +1,207
GSCI(CME)
Nov13 131024 622.75 622.75 620.50 622.75 -1.75 129 8,132 -67
Dec13 131024 624.25 624.25 622.25 624.25 -1.75 58 51 +50
Jan14 131024 623.00 623.00 621.00 623.00 -1.50      
Total Volume and Open Interest 187 8,183 -17
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