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 Fri October 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131025 1309.00 1312.75 1299.25 1300.00 -9.75 139,166 169,206 -18,156
Jan14 131025 1303.00 1306.00 1292.75 1293.50 -10.25 101,199 234,743 +17,337
Mar14 131025 1281.50 1284.00 1271.00 1272.00 -10.00 22,675 85,959 +1,260
May14 131025 1265.00 1266.75 1253.25 1255.50 -9.00 12,849 70,633 +1,984
Jul14 131025 1259.50 1261.75 1246.25 1249.75 -9.75 7,766 44,546 +707
Aug14 131025 1247.00 1247.00 1232.75 1237.00 -9.75 164 2,434 +32
Sep14 131025 1200.00 1207.00 1194.00 1196.50 -10.50 43 725 +3
Nov14 131025 1173.00 1174.50 1163.00 1165.00 -9.75 3,308 45,797 -55
Jan15 131025 1172.00 1172.00 1169.50 1170.00 -10.00 4 212 +2
Mar15 131025 1174.50 1181.75 1172.00 1172.00 -9.75 1 80 +0
May15 131025 1174.00 1183.50 1174.00 1174.00 -9.50 0 24 +0
Jul15 131025 1178.25 1187.50 1178.25 1178.25 -9.25 1 67 +0
Aug15 131025 1174.00 1182.75 1174.00 1174.00 -8.75 0 4 +0
Sep15 131025 1161.00 1170.00 1161.00 1161.00 -9.00 0 4 +0
Total Volume and Open Interest 287,182 655,214 +3,114
Soybean Meal(CBOT)
Dec13 131025 426.00 428.00 422.80 423.50 -2.50 43,807 131,727 +2,933
Jan14 131025 415.30 417.30 413.30 414.10 -1.80 12,996 67,161 +234
Mar14 131025 402.60 403.50 398.10 400.70 -1.80 6,721 36,402 +633
May14 131025 392.90 392.90 387.70 391.40 -1.30 3,267 19,007 +223
Jul14 131025 388.90 389.00 383.60 387.50 -1.30 1,968 13,330 +64
Aug14 131025 384.90 384.90 379.30 383.20 -1.20 382 2,818 -61
Sep14 131025 375.00 375.50 370.70 373.40 -1.60 72 2,987 +30
Oct14 131025 354.90 358.10 353.70 354.40 -3.70 517 2,252 +150
Dec14 131025 354.20 355.00 350.00 350.90 -4.10 234 5,424 -116
Jan15 131025 352.10 355.30 350.60 351.30 -4.00 0 183 +0
Total Volume and Open Interest 69,964 281,416 +4,090
Soybean Oil(CBOT)
Dec13 131025 41.17 41.38 40.65 40.73 -0.40 40,893 131,579 -4,603
Jan14 131025 41.47 41.67 40.95 41.03 -0.40 14,464 79,269 +74
Mar14 131025 41.83 42.04 41.32 41.40 -0.40 5,473 41,539 +309
May14 131025 42.13 42.38 41.65 41.73 -0.40 3,426 24,122 +311
Jul14 131025 42.50 42.68 41.93 42.02 -0.41 1,698 23,535 +76
Aug14 131025 42.50 42.55 42.12 42.16 -0.39 209 3,056 -39
Sep14 131025 42.86 42.86 42.21 42.25 -0.37 172 3,075 +67
Oct14 131025 42.43 42.48 42.16 42.16 -0.32 352 2,004 +38
Dec14 131025 42.50 42.69 42.23 42.28 -0.25 116 8,235 -26
Jan15 131025 42.70 42.74 42.50 42.51 -0.23 7 784 +4
Total Volume and Open Interest 66,810 318,575 -3,789
Canola(WCE)
Nov13 131025 487.5 491.7 483.3 485.4 -3.7 7,571 30,383 -3,995
Jan14 131025 500.0 502.4 494.1 495.9 -4.1 20,354 97,380 +4,520
Mar14 131025 509.3 510.1 502.1 503.9 -4.8 2,288 38,100 +163
May14 131025 516.3 517.2 508.6 510.5 -5.1 1,542 6,347 +572
Jul14 131025 515.5 522.6 514.1 516.1 -5.2 1,064 4,958 +299
Total Volume and Open Interest 33,482 180,151 +2,029
Corn(CBOT)
Dec13 131025 440.00 442.00 439.50 440.00 -0.25 154,657 717,718 -7,043
Mar14 131025 452.00 454.25 451.25 452.00 -0.50 55,445 261,974 +10,728
May14 131025 461.00 462.75 459.75 460.75 -0.25 16,798 63,853 +729
Jul14 131025 468.50 470.50 467.50 468.25 -0.50 18,303 81,986 -102
Sep14 131025 475.00 477.00 474.25 475.00 -0.25 5,216 29,271 +764
Dec14 131025 483.00 485.25 482.25 482.75 -0.75 17,737 120,353 +2,397
Mar15 131025 493.25 493.25 491.75 492.50 -0.75 197 3,451 +0
May15 131025 497.50 498.00 497.50 498.00 unch 47 378 +19
Jul15 131025 500.00 500.50 499.75 500.50 +0.75 67 1,295 +33
Sep15 131025 495.25 495.75 494.00 495.75 +1.75 15 268 +3
Total Volume and Open Interest 269,260 1,292,079 +7,861
Wheat(CBOT)
Dec13 131025 697.00 702.00 690.25 690.75 -5.75 40,363 231,608 -881
Mar14 131025 707.00 712.25 701.00 701.75 -5.25 14,155 69,691 +1,370
May14 131025 711.50 717.75 706.50 707.50 -4.75 2,915 21,988 +6
Jul14 131025 704.00 708.50 699.50 701.50 -2.50 3,820 37,087 +960
Sep14 131025 714.00 714.25 707.50 709.50 unch 200 2,777 +42
Dec14 131025 720.00 723.25 716.25 719.00 -0.25 698 11,239 -43
Total Volume and Open Interest 62,236 376,445 +1,497
Wheat(KCBT)
Dec13 131025 764.75 768.75 758.50 759.00 -5.25 10,441 89,394 -1,105
Mar14 131025 763.50 768.00 758.00 759.00 -4.50 5,735 38,891 +1,101
May14 131025 759.50 763.00 754.00 754.50 -5.25 1,007 9,193 +91
Jul14 131025 743.00 745.00 736.00 737.00 -6.75 1,421 18,021 +4
Sep14 131025 746.00 750.00 743.75 744.00 -3.75 52 1,109 +15
Dec14 131025 755.00 760.50 751.75 753.50 -4.25 85 1,489 +33
Total Volume and Open Interest 18,744 158,275 +140
Wheat(MGE)
Dec13 131025 752.00 756.00 744.50 745.00 -7.00 3,109 27,529 -278
Mar14 131025 762.00 765.50 754.50 755.00 -7.25 1,571 13,939 +681
May14 131025 770.00 770.75 760.75 761.25 -5.75 102 3,999 +1
Jul14 131025 768.25 771.50 764.50 764.50 -3.50 86 2,048 +0
Sep14 131025 764.50 767.00 762.50 762.50 -0.50 76 2,461 +8
Total Volume and Open Interest 4,995 50,855 +456
Oats(CBOT)
Dec13 131025 343.25 347.25 332.75 333.25 -11.00 575 7,106 -41
Mar14 131025 321.00 322.00 313.00 314.25 -6.50 389 2,910 +220
May14 131025 320.00 320.50 313.00 313.00 -6.75 67 374 +41
Jul14 131025 319.00 320.25 311.00 311.00 -9.25 9 8 +5
Total Volume and Open Interest 1,040 10,399 +225
Rough Rice(CBOT)
Nov13 131025 15.52 15.57 15.40 15.54 +0.01 2,083 2,285 -1,688
Jan14 131025 15.33 15.48 15.33 15.42 +0.09 1,879 7,366 +1,087
Mar14 131025 15.55 15.55 15.51 15.55 +0.03 41 97 +22
May14 131025 15.72 15.72 15.62 15.72 +0.10      
Total Volume and Open Interest 4,006 9,753 -576
Live Cattle(CME)
Oct13 131025 133.325 134.900 132.535 132.575 -0.225 2,416 2,632 -1,585
Dec13 131025 133.050 134.700 132.600 132.985 +0.105 31,983 150,969 -2,722
Feb14 131025 134.500 135.300 133.630 134.035 -0.290 15,796 75,460 +703
Apr14 131025 134.950 135.550 134.000 134.450 -0.485 6,859 56,002 +2,121
Jun14 131025 129.050 129.500 128.325 128.500 -0.630 4,192 28,666 +818
Aug14 131025 128.130 128.250 127.330 127.550 -0.550 1,141 6,256 +399
Total Volume and Open Interest 62,685 322,178 -237
Feeder Cattle(CME)
Oct13 131025 165.580 166.035 165.380 165.550 unch 489 2,359 -22
Nov13 131025 167.150 167.700 166.300 166.650 -0.300 1,749 9,144 -68
Jan14 131025 167.100 167.535 166.000 166.050 -0.650 1,768 13,101 +144
Mar14 131025 165.850 166.535 165.150 165.200 -0.600 686 6,892 +79
Apr14 131025 166.800 167.000 165.900 166.330 -0.470 228 1,850 +17
May14 131025 167.200 167.500 166.300 166.630 -0.670 309 3,703 +127
Aug14 131025 168.000 168.150 166.950 167.435 -0.565 91 1,773 +53
Total Volume and Open Interest 5,322 38,927 +332
Lean Hogs(CME)
Dec13 131025 89.650 90.680 89.500 90.430 +0.830 11,154 140,248 -1,767
Feb14 131025 91.930 92.900 91.650 92.730 +0.880 3,266 61,347 +194
Apr14 131025 92.730 94.080 92.650 93.800 +0.870 2,965 45,193 +4
May14 131025 96.850 97.650 96.850 97.650 +1.000 12 2,165 +10
Jun14 131025 98.550 99.950 98.500 99.850 +1.000 2,493 26,399 -77
Jul14 131025 96.750 98.035 96.680 97.800 +0.650 480 10,286 +33
Aug14 131025 94.300 95.500 94.200 95.500 +0.700 207 6,477 +103
Oct14 131025 81.980 82.680 81.850 82.000 -0.250 72 1,386 +38
Total Volume and Open Interest 20,774 294,154 -1,357
Class III Milk(CME)
Oct13 131025 18.22 18.25 18.21 18.25 unch 55 3,543 -40
Nov13 131025 18.69 18.80 18.61 18.73 +0.05 290 4,531 -23
Dec13 131025 17.90 18.00 17.78 17.94 +0.06 404 3,584 +63
Jan14 131025 17.10 17.12 17.02 17.09 -0.02 188 1,873 +49
Feb14 131025 16.80 16.83 16.75 16.80 +0.02 63 1,558 +10
Total Volume and Open Interest 1,414 22,925 +166
Cocoa(ICE)
Dec13 131025 2683 2730 2673 2713 +27 15,077 106,306 -1,083
Mar14 131025 2688 2734 2679 2718 +28 4,574 59,211 -129
May14 131025 2685 2728 2680 2715 +25 675 28,818 +17
Jul14 131025 2693 2718 2678 2712 +25 142 10,426 +4
Sep14 131025 2676 2717 2676 2709 +25 29 8,140 +11
Dec14 131025 2667 2692 2667 2690 +21 21 7,031 +4
Mar15 131025 2654 2680 2654 2680 +19 1 4,121 +1
Total Volume and Open Interest 20,521 225,039 -1,174
Coffee "C"(ICE)
Dec13 131025 110.30 111.45 108.80 109.10 -1.20 11,267 97,076 +721
Mar14 131025 113.40 114.60 112.00 112.30 -1.25 4,526 35,020 +751
May14 131025 115.90 117.00 114.45 114.60 -1.30 1,579 12,658 +15
Jul14 131025 118.15 119.35 116.75 116.90 -1.30 1,047 6,616 -47
Sep14 131025 120.60 120.80 118.90 119.15 -1.30 559 4,812 +106
Dec14 131025 123.45 124.00 122.00 122.15 -1.30 102 4,060 +9
Total Volume and Open Interest 19,087 162,072 +1,556
Orange Juice(ICE)
Nov13 131025 121.25 121.80 119.90 120.80 -0.75 542 3,074 -461
Jan14 131025 121.30 121.95 120.10 121.45 -0.15 1,295 9,616 +38
Mar14 131025 123.50 123.75 123.05 123.40 -0.15 92 2,436 +34
May14 131025 125.45 125.75 125.45 125.75 -0.40 22 690 +14
Jul14 131025 127.00 127.80 127.00 127.80 -0.20 10 138 +10
Sep14 131025 130.25 130.25 129.95 129.95 unch 6 29 +5
Total Volume and Open Interest 1,967 15,983 -360
Sugar #11(ICE)
Mar14 131025 18.88 19.07 18.80 19.03 +0.06 33,285 492,125 -2,464
May14 131025 18.74 18.88 18.65 18.85 +0.06 10,074 102,337 -2,655
Jul14 131025 18.52 18.69 18.51 18.67 +0.04 8,610 120,617 +143
Oct14 131025 18.69 18.83 18.68 18.81 +0.04 3,621 63,345 +730
Mar15 131025 19.22 19.35 19.22 19.34 +0.04 664 24,834 +432
May15 131025 19.15 19.24 19.14 19.24 +0.03 151 5,720 +102
Jul15 131025 19.08 19.13 19.06 19.13 +0.01 476 5,282 +344
Oct15 131025 19.17 19.19 19.11 19.19 -0.01 903 7,485 +791
Total Volume and Open Interest 57,992 827,501 -2,520
London Cocoa(LCE)
Dec13 131025 1706 1727 1697 1720 +14 7,884 61,147 -1,227
Mar14 131025 1702 1724 1695 1718 +16 6,461 91,381 -424
May14 131025 1697 1718 1688 1712 +14 1,586 32,815 +130
Jul14 131025 1697 1714 1688 1710 +14 371 15,110 -151
Sep14 131025 1694 1713 1686 1709 +14 307 18,755 +55
Dec14 131025 1677 1695 1668 1688 +10 57 10,710 +8
Mar15 131025 1668 1684 1664 1681 +12 90 9,638 +125
Total Volume and Open Interest 16,756 239,756 -1,484
London Sugar(LCE)
Dec13 131025 501.40 505.50 500.00 503.30 +1.00 3,956 28,122 -848
Mar14 131025 502.30 506.80 501.70 504.90 +1.50 843 24,607 +488
May14 131025 505.80 509.80 505.20 507.70 +1.30 566 10,926 -9
Aug14 131025 504.20 508.20 503.80 506.90 +1.60 271 5,961 +7
Oct14 131025 505.50 509.80 505.50 507.70 +1.50 186 3,472 +4
Total Volume and Open Interest 5,984 74,499 -357
Cotton(ICE)
Dec13 131025 79.21 80.14 78.81 79.08 -0.13 26,682 111,301 -3,992
Mar14 131025 80.76 81.75 80.45 80.59 -0.21 9,439 67,239 +2,037
May14 131025 81.54 82.45 81.18 81.32 -0.27 1,409 11,222 +249
Jul14 131025 82.21 83.01 81.70 81.93 -0.30 695 7,458 +181
Oct14 131025 78.17 78.17 78.17 78.17 -0.30      
Dec14 131025 77.74 78.50 77.45 77.52 -0.26 280 3,641 +30
Total Volume and Open Interest 38,505 200,869 -1,495
Lumber(CME)
Nov13 131025 351.6 361.4 350.4 361.4 +10.0 291 1,754 -111
Jan14 131025 364.0 373.8 364.0 373.8 +10.0 242 2,711 +17
Mar14 131025 368.7 377.5 368.7 377.4 +9.9 17 380 -3
May14 131025 372.1 378.0 372.1 377.7 +8.7 1 12 -1
Total Volume and Open Interest 551 4,862 -98
Crude Oil(NYM)
Dec13 131025 97.19 98.06 96.99 97.85 +0.74 356,194 366,540 +542
Jan14 131025 97.22 98.15 97.12 97.95 +0.71 98,950 155,741 -3,030
Feb14 131025 97.01 97.84 96.88 97.64 +0.67 49,604 88,816 +1,145
Mar14 131025 96.61 97.22 96.36 97.04 +0.64 55,107 100,205 -436
Apr14 131025 95.79 96.57 95.71 96.36 +0.61 20,824 54,435 +2,902
May14 131025 95.22 95.97 95.15 95.70 +0.59 13,779 48,699 +1,440
Jun14 131025 94.63 95.42 94.46 95.10 +0.57 51,890 118,081 -333
Jul14 131025 94.13 94.57 94.13 94.46 +0.55 4,582 42,495 +91
Aug14 131025 93.67 93.96 93.62 93.83 +0.52 3,318 41,249 +2
Sep14 131025 92.82 93.33 92.63 93.22 +0.49 8,529 52,391 +242
Oct14 131025 92.50 92.62 92.44 92.62 +0.47 1,524 35,622 -1,539
Nov14 131025 92.09 92.09 92.09 92.09 +0.46 1,343 30,312 -506
Dec14 131025 91.25 91.85 90.99 91.61 +0.44 41,766 233,396 -6,983
Jan15 131025 91.02 91.02 91.02 91.02 +0.43 591 30,618 -338
Feb15 131025 90.47 90.47 90.47 90.47 +0.43 319 18,003 -1,551
Mar15 131025 89.93 89.93 89.93 89.93 +0.43 1,482 26,146 +503
Total Volume and Open Interest 725,935 1,774,761 -9,153
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 131025 97.150 98.075 97.025 97.850 +0.750 12,674 2,348 -74
Jan14 131025 97.425 98.100 97.225 97.950 +0.700 200 503 +28
Feb14 131025 97.075 97.650 96.950 97.650 +0.675 71 298 +4
Mar14 131025 97.050 97.050 97.050 97.050 +0.650 24 46 +8
Apr14 131025 96.350 96.350 96.350 96.350 +0.600 2 22 -2
May14 131025 95.700 95.700 95.700 95.700 +0.600 0 8 +0
Jun14 131025 95.100 95.100 95.100 95.100 +0.575 0 36 +0
Jul14 131025 94.450 94.450 94.450 94.450 +0.550      
Total Volume and Open Interest 12,972 3,378 -36
Heating Oil(NYM)
Nov13 131025 290.03 291.81 289.30 290.97 +0.94 28,736 35,412 -4,999
Dec13 131025 290.03 291.64 289.05 290.89 +1.00 72,934 64,344 -55
Jan14 131025 290.18 291.91 289.62 291.35 +0.97 21,248 50,505 +920
Feb14 131025 290.26 291.84 290.00 291.60 +0.89 10,735 30,460 +389
Mar14 131025 290.70 291.98 290.00 291.52 +0.89 9,411 23,056 +1
Apr14 131025 289.75 290.91 289.39 290.88 +0.88 5,148 15,337 +405
May14 131025 289.01 290.45 288.70 290.06 +0.84 3,403 5,687 +209
Jun14 131025 288.36 289.16 287.82 289.16 +0.78 9,397 24,507 -767
Jul14 131025 287.99 288.61 287.37 288.61 +0.79 770 3,800 +149
Aug14 131025 288.00 288.16 286.96 288.12 +0.82 421 2,125 +123
Sep14 131025 287.78 288.25 286.62 287.66 +0.86 446 1,616 +121
Oct14 131025 287.10 287.40 286.35 287.25 +0.84 391 1,929 +98
Nov14 131025 286.88 287.50 286.20 286.99 +0.83 425 1,453 +76
Dec14 131025 285.93 287.15 285.50 286.71 +0.83 4,517 17,332 +29
Total Volume and Open Interest 168,483 280,686 -3,160
Gasoline(NYMEX)
Nov13 131025 258.36 259.56 256.02 258.71 -0.25 31,777 33,946 -6,676
Dec13 131025 256.80 257.68 254.46 256.74 -0.50 54,377 91,311 +2,837
Jan14 131025 257.22 257.64 254.63 256.90 -0.33 17,856 37,369 -177
Feb14 131025 257.76 258.15 255.57 257.79 -0.20 7,598 13,839 -100
Mar14 131025 259.60 259.60 257.14 259.40 -0.09 5,842 19,827 -158
Apr14 131025 274.96 275.78 273.58 275.78 -0.04 5,024 12,101 +1,094
May14 131025 274.43 275.72 273.44 275.45 -0.07 3,644 6,722 +787
Jun14 131025 273.00 273.81 271.48 273.69 -0.12 2,520 5,769 +485
Jul14 131025 270.29 271.37 269.20 271.37 -0.04 387 2,575 +121
Aug14 131025 267.16 269.00 266.44 268.70 +0.17 256 745 -66
Total Volume and Open Interest 129,766 230,452 -1,663
e-miNY RBOB Gasoline(NYM)
Nov13 131025 258.70 258.71 258.70 258.70 -0.30 0 1 +0
Dec13 131025 256.70 256.74 256.70 256.70 -0.50      
Jan14 131025 256.90 256.90 256.90 256.90 -0.30      
Feb14 131025 257.80 257.80 257.79 257.80 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131025 3.630 3.731 3.593 3.707 +0.078 91,784 45,337 -13,884
Dec13 131025 3.743 3.835 3.705 3.812 +0.069 69,801 150,428 +3,028
Jan14 131025 3.828 3.909 3.788 3.886 +0.061 39,777 279,368 +4,637
Feb14 131025 3.831 3.914 3.800 3.891 +0.059 18,717 59,276 +2,722
Mar14 131025 3.803 3.885 3.797 3.869 +0.055 21,218 147,783 +725
Apr14 131025 3.780 3.838 3.760 3.828 +0.051 15,383 141,293 -366
May14 131025 3.808 3.860 3.808 3.849 +0.050 2,460 45,006 +278
Jun14 131025 3.800 3.882 3.800 3.882 +0.050 1,311 26,535 +107
Jul14 131025 3.882 3.922 3.882 3.916 +0.049 1,592 24,541 +230
Aug14 131025 3.897 3.936 3.897 3.929 +0.048 721 22,061 +65
Sep14 131025 3.879 3.926 3.877 3.920 +0.048 913 25,099 -382
Oct14 131025 3.880 3.950 3.870 3.936 +0.047 3,483 90,899 +583
Nov14 131025 3.973 4.003 3.968 4.002 +0.047 1,246 29,191 +17
Dec14 131025 4.083 4.153 4.083 4.146 +0.047 1,252 46,400 +490
Jan15 131025 4.200 4.237 4.200 4.233 +0.047 2,632 49,926 +937
Feb15 131025 4.216 4.217 4.216 4.217 +0.048 40 7,360 +15
Total Volume and Open Interest 273,693 1,261,406 -334
Brent Crude Oil(ICE)
Dec13 131025 107.09 107.39 106.27 106.93 -0.06 324,493 304,087 -14,211
Jan14 131025 106.68 106.97 105.97 106.59 +0.02 155,479 217,095 -3,212
Feb14 131025 106.12 106.48 105.52 106.13 +0.12 75,275 78,813 -3,014
Mar14 131025 105.62 106.03 105.09 105.72 +0.22 55,558 74,330 +1,526
Apr14 131025 105.15 105.55 104.68 105.32 +0.29 21,329 66,025 -748
May14 131025 104.75 105.08 104.25 104.90 +0.32 17,635 31,546 -507
Jun14 131025 104.31 104.72 103.83 104.47 +0.32 69,760 120,673 +214
Jul14 131025 103.59 104.28 103.41 104.05 +0.32 5,720 24,646 +457
Aug14 131025 103.10 103.57 102.97 103.57 +0.32 4,674 31,978 +39
Sep14 131025 102.57 103.02 102.52 103.02 +0.32 8,193 40,502 +806
Oct14 131025 102.30 102.55 102.30 102.55 +0.32 2,338 30,328 +359
Nov14 131025 102.10 102.10 102.10 102.10 +0.32 1,925 19,794 -123
Dec14 131025 101.47 101.88 100.97 101.64 +0.33 51,757 147,366 -385
Jan15 131025 101.25 101.25 101.25 101.25 +0.34 714 17,914 +115
Total Volume and Open Interest 811,725 1,461,946 -17,775
Gas Oil(ICE)
Nov13 131025 911.00 915.00 907.25 909.75 -1.75 87,540 100,129 -9,328
Dec13 131025 905.50 909.75 902.00 904.75 -2.25 123,376 142,407 -3,152
Jan14 131025 902.50 906.50 899.75 902.75 -2.25 44,333 57,996 -856
Feb14 131025 903.00 904.75 898.50 901.50 -2.00 20,350 42,883 +1,176
Mar14 131025 899.75 903.75 897.00 900.00 -2.25 18,927 41,148 -1,531
Apr14 131025 899.00 901.00 894.75 897.50 -2.25 6,412 22,681 -194
May14 131025 895.75 897.75 891.75 894.50 -2.25 4,226 14,520 +121
Jun14 131025 892.50 895.25 888.25 891.25 -2.25 19,280 41,442 -49
Jul14 131025 889.50 891.50 887.25 889.75 -2.00 2,221 13,488 +105
Aug14 131025 886.25 892.25 886.00 888.25 -2.00 989 11,729 +317
Total Volume and Open Interest 340,695 550,881 -13,734
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131025 1.840 1.868 1.833 1.861 +0.035 307 601 -55
Dec13 131025 1.689 1.709 1.689 1.700 +0.029 160 1,765 +48
Jan14 131025 1.655 1.662 1.650 1.655 +0.023 81 1,010 +13
Feb14 131025 1.658 1.658 1.658 1.658 +0.023 22 482 +0
Mar14 131025 1.672 1.672 1.672 1.672 +0.023 25 329 +4
Apr14 131025 1.675 1.692 1.675 1.692 +0.023 16 207 -1
May14 131025 1.701 1.701 1.701 1.701 +0.023 1 139 +0
Total Volume and Open Interest 618 4,548 +12
WTI Crude Oil(ICE)
Dec13 131025 97.21 98.07 97.00 97.85 +0.74 94,098 146,199 +195
Jan14 131025 97.39 98.16 97.13 97.95 +0.71 33,747 42,961 +1,255
Feb14 131025 97.23 97.80 96.91 97.64 +0.67 18,942 23,268 -504
Mar14 131025 96.40 97.19 96.36 97.04 +0.64 18,107 36,547 +2,531
Apr14 131025 95.74 96.43 95.74 96.36 +0.61 3,510 16,173 -128
May14 131025 95.57 95.72 95.04 95.70 +0.59 2,495 7,200 +32
Jun14 131025 94.60 95.30 94.41 95.10 +0.57 21,597 50,018 -2,203
Jul14 131025 94.00 94.46 93.98 94.46 +0.55 657 5,867 +109
Aug14 131025 93.40 93.83 93.40 93.83 +0.52 474 5,289 +70
Sep14 131025 92.80 93.22 92.80 93.22 +0.49 2,192 23,575 +1,331
Oct14 131025 92.25 92.62 92.25 92.62 +0.47 172 5,991 -8
Nov14 131025 91.73 92.09 91.73 92.09 +0.46 134 10,621 -2
Dec14 131025 91.27 91.79 91.00 91.61 +0.44 13,988 107,273 -705
Jan15 131025 91.02 91.02 91.02 91.02 +0.43 67 7,656 +6
Feb15 131025 89.91 90.47 89.91 90.47 +0.43 76 2,045 +47
Mar15 131025 89.34 89.93 89.34 89.93 +0.43 49 11,137 +0
Total Volume and Open Interest 213,541 605,375 +2,179
US Dollar Index(ICE)
Dec13 131025 79.255 79.380 79.060 79.245 unch 13,442 51,837 -1,037
Mar14 131025 79.380 79.510 79.355 79.440 -0.005 34 1,347 +17
Jun14 131025 79.640 79.640 79.640 79.640 -0.010 0 1 +0
Total Volume and Open Interest 13,476 53,186 -1,020
Australian Dollar(CME)
Dec13 131025 95.84 95.92 95.41 95.52 -0.28 99,359 125,556 +787
Mar14 131025 95.27 95.27 94.89 94.95 -0.28 248 898 +86
Jun14 131025 94.39 94.66 94.39 94.39 -0.27 0 5 +0
Total Volume and Open Interest 99,607 126,465 +873
British Pound(CME)
Dec13 131025 161.95 162.41 161.44 161.68 -0.30 87,941 180,445 +247
Mar14 131025 161.66 162.28 161.33 161.56 -0.30 145 928 +32
Jun14 131025 161.44 161.74 161.44 161.44 -0.30 14 339 +14
Total Volume and Open Interest 88,100 181,782 +293
Canadian Dollar(CME)
Dec13 131025 95.82 95.93 95.46 95.55 -0.25 91,189 102,421 -3,162
Mar14 131025 95.65 95.65 95.26 95.34 -0.25 686 2,887 +176
Jun14 131025 95.16 95.36 95.07 95.12 -0.24 16 457 +15
Sep14 131025 95.05 95.15 94.87 94.90 -0.25 14 469 +7
Total Volume and Open Interest 91,922 106,345 -2,971
Japanese Yen(CME)
Dec13 131025 102.80 103.18 102.60 102.74 -0.01 134,189 148,195 -3,566
Mar14 131025 103.14 103.18 102.68 102.81 -0.01 46 1,129 +17
Jun14 131025 102.89 102.90 102.89 102.89 -0.01 0 53 +0
Total Volume and Open Interest 134,235 149,389 -3,549
Swiss Franc(CME)
Dec13 131025 112.10 112.50 111.59 112.07 -0.08 28,805 51,943 -358
Mar14 131025 112.11 112.40 111.70 112.16 -0.09 51 75 -23
Jun14 131025 112.27 112.36 112.27 112.27 -0.09 0 1 +0
Total Volume and Open Interest 28,856 52,021 -381
EuroFX(CME)
Dec13 131025 138.01 138.34 137.76 138.07 +0.03 168,143 276,061 +559
Mar14 131025 137.99 138.34 137.77 138.07 +0.02 174 2,615 +65
Jun14 131025 138.17 138.17 137.91 138.08 +0.02 4 67 +4
Total Volume and Open Interest 168,321 278,767 +628
Mexican Peso(CME)
Nov13 131025 775.50 775.50 770.25 775.50 +5.25 7 20 +0
Dec13 131025 768.25 776.00 766.00 773.75 +5.00 31,542 109,810 -4,300
Total Volume and Open Interest 31,550 111,033 -4,301
Brazilian Real(CME)
Nov13 131025 457.15 457.75 456.25 456.25 +3.40 591 10,115 -506
Dec13 131025 454.15 454.65 453.20 453.20 +3.30 783 3,587 +208
Jan14 131025 450.20 451.55 446.90 450.20 +3.30 0 5 +0
Feb14 131025 447.10 447.10 443.85 447.10 +3.25      
Total Volume and Open Interest 1,374 20,195 -298
30-Year T-Bonds(CBOT)
Dec13 131025 135~020 135~150 134~310 135~110 +0~090 280,163 652,634 -4,856
Mar14 131025 133~250 134~000 133~200 133~290 +0~090 435 633 +219
Jun14 131025 133~290 133~290 133~200 133~290 +0~090      
Total Volume and Open Interest 280,598 653,267 -4,637
10-Year T-Notes(CBOT)
Dec13 131025 127~130 127~215 127~110 127~195 +0~065 870,293 2,211,582 +27,890
Mar14 131025 126~100 126~135 126~050 126~120 +0~070 1,184 3,908 +235
Jun14 131025 126~120 126~120 126~050 126~120 +0~070      
Total Volume and Open Interest 871,477 2,215,490 +28,125
5-Year T-Notes(CBOT)
Dec13 131025 121~182 121~230 121~172 121~216 +0~042 487,778 1,760,257 +28,588
Mar14 131025 120~276 120~276 120~230 120~276 +0~046 453 2,723 +134
Jun14 131025 120~276 120~276 120~230 120~276 +0~046      
Total Volume and Open Interest 488,231 1,762,980 +28,722
2 Year T-Notes(CBOT)
Dec13 131025 110~046 110~056 110~044 110~054 +0~006 106,370 932,379 +5,868
Mar14 131025 109~310 109~310 109~302 109~310 +0~006 348 1,927 +72
Jun14 131025 109~252 109~252 109~244 109~252 +0~006      
Total Volume and Open Interest 106,718 934,306 +5,940
Eurodollars(CME)
Dec13 131025 99.750 99.755 99.745 99.750 unch 94,618 889,687 +7,880
Mar14 131025 99.710 99.715 99.705 99.710 unch 115,491 812,597 +2,813
Jun14 131025 99.665 99.675 99.665 99.670 unch 124,444 775,193 +12,687
Sep14 131025 99.615 99.625 99.615 99.620 +0.005 155,031 603,117 +1,740
Dec14 131025 99.535 99.550 99.535 99.545 +0.005 219,012 905,925 -305
Mar15 131025 99.435 99.455 99.435 99.445 +0.005 222,502 570,343 -6,202
Jun15 131025 99.305 99.335 99.305 99.320 +0.010 341,591 802,694 -5,200
Sep15 131025 99.155 99.185 99.150 99.175 +0.020 312,777 824,299 -9,487
Dec15 131025 98.960 98.995 98.955 98.985 +0.025 389,042 814,267 +9,123
Mar16 131025 98.740 98.775 98.730 98.765 +0.030 216,291 503,259 +19,159
Jun16 131025 98.490 98.535 98.485 98.525 +0.035 144,205 332,689 +522
Sep16 131025 98.220 98.275 98.220 98.265 +0.040 144,438 345,993 +9,829
Dec16 131025 97.960 98.015 97.955 98.010 +0.045 124,747 371,250 +8,596
Mar17 131025 97.725 97.790 97.725 97.780 +0.050 55,189 251,017 +2,902
Jun17 131025 97.485 97.550 97.485 97.545 +0.055 37,615 178,197 +3,596
Sep17 131025 97.270 97.330 97.270 97.325 +0.055 28,196 142,737 +2,107
Dec17 131025 97.045 97.110 97.045 97.100 +0.050 29,987 159,767 +5,041
Mar18 131025 96.860 96.915 96.860 96.910 +0.050 18,183 100,191 +1,218
Total Volume and Open Interest 2,822,078 9,634,567 +71,262
Ultra T-Bond(CBOT)
Dec13 131025 144~09 145~01 144~06 144~27 +0~17 58,676 410,738 -754
Mar14 131025 143~13 143~13 142~28 143~13 +0~17 219 194 +194
Jun14 131025 143~13 143~13 142~28 143~13 +0~17      
Total Volume and Open Interest 58,895 410,932 -560
30 Day Federal Funds(CBOT)
Oct13 131025 99.912 99.912 99.910 99.910 unch 92 30,431 +37
Nov13 131025 99.915 99.915 99.910 99.915 unch 3,033 33,112 +952
Dec13 131025 99.915 99.915 99.910 99.915 unch 1,462 27,816 -79
Jan14 131025 99.910 99.910 99.910 99.910 unch 36 29,480 +3
Feb14 131025 99.905 99.905 99.900 99.905 unch 597 19,048 -187
Mar14 131025 99.900 99.900 99.895 99.895 unch 1,823 20,455 -172
Total Volume and Open Interest 14,088 303,159 +829
3-Mth Euro-Yen(CME)
Dec13 131025 99.777 99.777 99.777 99.777 unch      
Mar14 131025 99.760 99.760 99.760 99.760 unch      
Jun14 131025 99.760 99.760 99.760 99.760 unch      
Sep14 131025 99.765 99.765 99.765 99.765 unch      
Dec14 131025 99.760 99.760 99.760 99.760 unch      
Mar15 131025 99.640 99.640 99.640 99.640 unch      
Jun15 131025 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131025 99.560 99.560 99.560 99.560 unch      
Dec15 131025 99.900 99.900 99.900 99.900 unch      
Mar16 131025 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131025 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131025 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131025 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131025 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131025 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131025 99.64 99.64 99.64 99.64 unch      
Jun15 131025 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131025 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131025 144.86 144.94 144.80 144.85 -0.03 821 20,278 -73
Mar14 131025 143.95 143.95 143.95 143.95 -0.03 0 1 +0
Jun14 131025 143.38 143.38 143.38 143.38 -0.03      
Total Volume and Open Interest 821 20,279 -73
Euro-Bund(EUREX)
Dec13 131025 140.86 141.08 140.84 141.06 +0.19 617,533 908,569 +6,356
Mar14 131025 140.87 141.05 140.87 141.01 +0.19 233 3,117 +43
Jun14 131025 140.66 140.66 140.66 140.66 +0.19      
Total Volume and Open Interest 617,766 911,686 +6,399
Euro-Bobl(EUREX)
Dec13 131025 124.66 124.73 124.59 124.66 +0.01 438,947 984,251 +1,400
Mar14 131025 125.10 125.13 125.05 125.13 +0.01 2,575 28,090 +1,271
Jun14 131025 125.13 125.13 125.13 125.13 +0.01      
Total Volume and Open Interest 441,522 1,012,341 +2,671
3-Mth Euribor(EUREX)
Dec13 131025 99.735 99.735 99.730 99.730 -0.005 21 7,413 +16
Mar14 131025 99.665 99.665 99.665 99.665 -0.010 16 6,608 +4
Jun14 131025 99.610 99.610 99.610 99.610 -0.015 0 896 +0
Total Volume and Open Interest 523 36,737 +19
Long Gilt(LIFFE)
Dec13 131025 111~02 111~09 110~29 111~08 +0~08 136,932 378,727 +12,086
Mar14 131025 110~14 110~14 110~14 110~14 +0~08      
Total Volume and Open Interest 136,932 378,727 +12,086
3-Mth Short Sterling(LIFFE)
Dec13 131025 99.47 99.48 99.47 99.48 +0.02 39,600 321,820 -23
Mar14 131025 99.43 99.44 99.42 99.43 +0.01 48,032 355,891 -2,562
Jun14 131025 99.38 99.40 99.37 99.38 +0.02 47,804 352,267 -4,726
Sep14 131025 99.32 99.34 99.31 99.32 +0.03 69,849 301,076 +2,214
Dec14 131025 99.23 99.25 99.22 99.23 +0.02 82,318 290,727 -9,085
Mar15 131025 99.14 99.15 99.11 99.13 +0.02 60,628 206,775 -8,871
Total Volume and Open Interest 628,085 2,819,784 -46,456
3-Mth Euribor(LIFFE)
Dec13 131025 99.730 99.740 99.725 99.730 -0.005 93,273 557,985 -7,737
Mar14 131025 99.670 99.680 99.660 99.665 -0.010 146,414 467,610 -210
Jun14 131025 99.610 99.630 99.605 99.610 -0.015 125,542 373,990 -5,499
Total Volume and Open Interest 971,815 3,671,114 -33,839
3-Mth Aus T-Bills(SFE)
Dec13 131025 97.41 97.42 97.41 97.42 unch 6,491 159,925 -5,443
Mar14 131025 97.42 97.44 97.41 97.43 +0.01 21,810 190,396 -5,158
Jun14 131025 97.35 97.38 97.34 97.37 +0.01 21,376 149,290 -1,319
Sep14 131025 97.22 97.25 97.20 97.25 +0.02 13,918 121,647 -1,206
Dec14 131025 97.04 97.08 97.02 97.08 +0.02 7,838 98,419 +191
Mar15 131025 96.84 96.87 96.81 96.87 +0.02 3,872 56,562 -1,080
Jun15 131025 96.63 96.66 96.60 96.66 +0.02 3,130 37,095 -284
Sep15 131025 96.43 96.47 96.41 96.47 +0.03 1,091 20,944 -647
Dec15 131025 96.25 96.28 96.22 96.28 +0.03 167 3,022 +27
Mar16 131025 96.07 96.11 96.07 96.11 +0.02 61 1,242 +47
Total Volume and Open Interest 79,809 839,100 -14,830
10-Year Aus T-Bonds(SFE)
Dec13 131025 96.05 96.08 96.00 96.07 +0.02 89,284 516,397 +6,010
Mar14 131025 96.07 96.07 96.07 96.07 +0.02      
Total Volume and Open Interest 89,284 516,397 +6,010
3-Year Aus T-Bonds(SFE)
Dec13 131025 96.95 96.99 96.91 96.97 +0.01 180,882 570,918 -15,438
Mar14 131025 96.97 96.97 96.97 96.97 +0.01      
Total Volume and Open Interest 180,882 570,918 -15,438
Gold(CMX)
Oct13 131025 1346.2 1353.0 1346.2 1352.4 +2.2 13 51 -3
Dec13 131025 1346.9 1356.4 1335.3 1352.5 +2.2 99,059 225,091 +7
Feb14 131025 1348.4 1355.1 1338.2 1353.1 +2.3 1,699 48,139 +65
Apr14 131025 1341.4 1356.4 1338.2 1353.5 +2.2 848 26,491 +135
Jun14 131025 1347.5 1356.0 1342.0 1354.1 +2.2 590 19,998 +349
Aug14 131025 1348.6 1354.8 1348.6 1354.8 +2.2 23 7,882 +4
Oct14 131025 1358.0 1358.0 1355.7 1355.7 +2.1 248 4,315 +183
Dec14 131025 1356.4 1356.6 1356.4 1356.6 +2.1 361 17,896 +314
Feb15 131025 1357.7 1357.7 1357.7 1357.7 +2.1 29 1,816 -16
Apr15 131025 1358.8 1358.8 1358.8 1358.8 +2.1 125 1,221 +35
Jun15 131025 1360.1 1360.1 1360.1 1360.1 +2.1 48 9,546 +19
Aug15 131025 1361.7 1361.7 1361.7 1361.7 +2.1 10 865 +10
Total Volume and Open Interest 103,509 391,395 +1,026
Silver(CMX)
Dec13 131025 2273.0 2275.5 2226.0 2263.9 -18.3 27,158 76,147 -947
Mar14 131025 2279.5 2279.5 2236.5 2269.0 -18.2 982 12,574 -135
May14 131025 2241.0 2271.9 2241.0 2271.9 -18.3 224 4,532 +100
Jul14 131025 2277.0 2277.0 2245.5 2274.7 -18.3 236 3,239 +135
Sep14 131025 2256.5 2278.0 2248.0 2277.4 -18.3 9 2,392 +0
Dec14 131025 2290.0 2290.0 2251.5 2281.3 -18.3 121 7,169 +86
Mar15 131025 2285.3 2285.3 2285.3 2285.3 -18.3 0 249 +0
Total Volume and Open Interest 28,818 116,005 -762
Platinum(NYMEX)
Oct13 131025 1452.2 1452.5 1451.7 1452.5 -0.8 10 186 +10
Jan14 131025 1451.8 1458.0 1440.0 1455.5 -0.7 7,527 54,062 -685
Apr14 131025 1443.9 1457.8 1443.0 1457.8 -0.7 42 3,823 +31
Jul14 131025 1460.0 1460.0 1460.0 1460.0 -0.9 5 154 +1
Total Volume and Open Interest 7,585 58,350 -643
Palladium(NYMEX)
Dec13 131025 746.80 748.30 733.75 747.90 +0.10 4,101 34,857 -172
Mar14 131025 748.30 749.75 736.15 749.75 +0.10 210 2,762 +105
Jun14 131025 95.39 95.39 95.39 95.39 +0.10 34 258 +8
Total Volume and Open Interest 4,345 37,877 -59
Copper(CMX)
Dec13 131025 326.75 327.30 323.40 326.90 +0.55 63,574 95,537 -5,612
Mar14 131025 327.50 328.00 324.30 327.55 +0.35 3,884 35,898 +1,029
May14 131025 328.05 328.05 325.05 327.85 +0.20 322 4,844 +16
Jul14 131025 325.75 328.30 325.75 328.20 +0.05 303 2,469 +93
Sep14 131025 326.50 328.75 326.50 328.75 +0.05 9 1,315 +4
Total Volume and Open Interest 68,954 150,494 -4,430
DJIA Index(CBOT)
Dec13 131025 15456 15505 15424 15497 +43 87 12,275 -22
Mar14 131025 15429 15429 15385 15429 +44 0 300 +0
Jun14 131025 15351 15351 15307 15351 +44      
Sep14 131025 15282 15282 15238 15282 +44      
Total Volume and Open Interest 87 12,575 -22
E-mini DJIA Index(CBOT)
Dec13 131025 15462 15514 15416 15497 +43 135,650 104,083 -731
Mar14 131025 15397 15430 15397 15429 +44 23 348 +10
Jun14 131025 15340 15351 15340 15351 +44 0 7 +0
Sep14 131025 15270 15282 15270 15282 +44 1 4 +1
Total Volume and Open Interest 135,674 104,442 -720
S & P 500(CME)
Dec13 131025 1748.50 1755.50 1743.00 1753.90 +5.40 4,678 158,024 -499
Mar14 131025 1746.50 1747.50 1741.10 1747.30 +5.40 26 3,279 +1
Jun14 131025 1740.50 1740.50 1734.30 1740.50 +5.40 0 172 +0
Sep14 131025 1733.90 1733.90 1727.70 1733.90 +5.40      
Total Volume and Open Interest 4,704 161,475 -498
S & P 500 E-Mini(Globex)
Dec13 131025 1748.00 1755.75 1742.75 1754.00 +5.50 1,520,034 2,720,877 +8,903
Mar14 131025 1742.00 1748.75 1736.75 1747.25 +5.25 3,678 19,891 +636
Total Volume and Open Interest 1,523,718 2,742,356 +9,535
NASDAQ 100(CME)
Dec13 131025 3376.00 3392.00 3360.00 3373.80 +2.80 1,920 8,093 +61
Mar14 131025 3367.00 3367.00 3357.00 3367.00 +2.70 2 2 +0
Jun14 131025 3360.80 3360.80 3358.00 3360.80 +2.80      
Total Volume and Open Interest 1,922 8,095 +61
NASDAQ 100 E-Mini(Globex)
Dec13 131025 3376.80 3392.80 3361.30 3373.80 +2.80 244,371 370,455 +3,437
Mar14 131025 3367.50 3385.30 3355.30 3367.00 +2.70 68 214 +26
Total Volume and Open Interest 244,439 370,749 +3,463
S & P Midcap 400(CME)
Dec13 131025 1290.90 1292.40 1287.00 1292.40 +3.10 1 454 -1
Mar14 131025 1290.40 1290.40 1287.30 1290.40 +3.10      
Jun14 131025 1288.40 1288.40 1285.30 1288.40 +3.10      
Total Volume and Open Interest 1 454 -1
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131025 14.50 14.75 14.44 14.50 +0.05 58,359 161,379 +1,803
Dec13 131025 15.39 15.65 15.35 15.50 +0.05 31,962 82,009 +4,771
Jan14 131025 16.65 16.82 16.58 16.80 +0.10 14,333 35,876 +966
Total Volume and Open Interest 130,182 351,143 +8,325
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131025 14465 14490 14125 14235 -215 15,750 67,222 +515
Mar14 131025 14475 14540 14230 14325 -215 27 34 -5
Total Volume and Open Interest 15,777 67,256 +510
Nikkei 225(SGX)
Dec13 131025 14445 14460 14095 14110 -345 138,545 257,172 -1,431
Mar14 131025 14460 14460 14100 14100 -340 3 325 +1
Jun14 131025 14695 14695 14015 14015 -345 11 2,082 +4
Total Volume and Open Interest 139,807 294,314 -362
CAC 40(EURONEXT)
Nov13 131025 4252.0 4274.0 4235.0 4266.0 -4.0 68,233 320,854 +1,194
Dec13 131025 4247.0 4262.5 4224.5 4255.5 -3.5 634 35,375 +877
Jan14 131025 4255.5 4255.5 4255.5 4255.5 -3.5      
Total Volume and Open Interest 68,867 356,234 +2,071
Hang Seng Index(HKFE)
Oct13 131025 22710 22822 22610 22662 -132 99,593 108,097 -6,597
Nov13 131025 22773 22825 22612 22662 -133 20,734 20,309 +6,963
Dec13 131025 22750 22850 22638 22672 -136 1,384 12,122 -53
Total Volume and Open Interest 121,910 142,470 +438
DAX(EUREX)
Dec13 131025 8951.0 9012.5 8936.5 8989.0 +12.5 81,615 151,466 -173
Mar14 131025 8955.5 9019.0 8952.0 9001.0 +12.0 1,944 5,926 +1,391
Jun14 131025 9029.5 9036.0 9007.5 9019.0 +13.5 1,126 3,562 +1,039
Total Volume and Open Interest 84,685 160,954 +2,257
FT-SE 100(EURONEXT)
Dec13 131025 6699.50 6709.50 6679.00 6697.00 +7.00 82,972 584,996 +6,022
Mar14 131025 6646.00 6648.00 6641.00 6648.00 +7.00 13 11,925 +3
Jun14 131025 6591.00 6591.00 6591.00 6591.00 +6.50      
Total Volume and Open Interest 82,985 596,921 +6,025
SPI 200(SFE)
Dec13 131025 5373.0 5387.0 5362.0 5385.0 +15.0 22,525 253,700 +1,439
Mar14 131025 5340.0 5351.0 5340.0 5351.0 +16.0 56 4,577 +33
Jun14 131025 5353.0 5353.0 5353.0 5353.0 +15.0 61 1,649 -130
Total Volume and Open Interest 22,657 260,462 +1,335
FTSE MIB(ISE)
Dec13 131025 19090.00 19090.00 18830.00 18892.00 -231.00 23,088 63,619 -665
Mar14 131025 19090.00 19090.00 18870.00 18909.00 -231.00 40 154 +1
Jun14 131025 18603.00 18603.00 18603.00 18603.00 -231.00 0 2 +0
Total Volume and Open Interest 23,128 63,775 -664
KOSPI 200(KFE)
Dec13 131025 270.55 270.70 267.25 268.15 -2.55 146,095 130,988 +2,721
Mar14 131025 269.95 269.95 267.00 267.80 -2.50 149 1,983 +54
Jun14 131025 270.00 270.00 269.55 270.00 -1.35 20 248 +5
Total Volume and Open Interest 146,264 133,235 +2,780
GSCI(CME)
Nov13 131025 622.00 624.00 621.50 624.00 +1.25 160 8,170 +38
Dec13 131025 625.50 625.50 623.50 625.50 +1.25 0 51 +0
Jan14 131025 624.00 624.25 622.25 624.00 +1.00      
Total Volume and Open Interest 160 8,221 +38
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