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 Wed October 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131030 1279.00 1292.50 1279.00 1287.50 +8.50 124,280 71,794 -37,738
Jan14 131030 1270.50 1280.50 1270.50 1276.50 +5.75 140,691 265,829 +6,941
Mar14 131030 1254.50 1265.00 1254.25 1260.75 +6.00 22,320 89,331 -343
May14 131030 1241.75 1252.50 1241.75 1247.00 +5.25 11,724 71,052 -622
Jul14 131030 1237.25 1248.00 1237.00 1242.50 +5.50 8,808 47,029 -344
Aug14 131030 1233.75 1237.50 1226.75 1231.50 +4.75 202 2,487 +45
Sep14 131030 1195.00 1198.25 1190.75 1196.50 +5.75 105 750 +24
Nov14 131030 1164.00 1170.75 1162.50 1169.00 +5.00 3,422 46,896 +754
Jan15 131030 1170.00 1174.50 1169.00 1174.25 +5.25 30 248 +10
Mar15 131030 1176.75 1177.25 1171.75 1177.25 +5.50 9 90 +8
May15 131030 1178.00 1178.75 1174.00 1178.75 +4.75 2 27 +2
Jul15 131030 1181.50 1183.00 1178.25 1183.00 +4.75 5 80 +4
Aug15 131030 1176.00 1176.00 1173.25 1176.00 +2.75 0 4 +0
Sep15 131030 1163.50 1163.50 1160.75 1163.50 +2.75 0 4 +0
Total Volume and Open Interest 311,737 596,553 -31,176
Soybean Meal(CBOT)
Dec13 131030 410.80 414.50 410.00 411.80 +1.00 53,257 129,763 -3,756
Jan14 131030 402.00 404.90 400.70 402.50 +0.60 22,699 68,373 -622
Mar14 131030 391.50 393.50 389.10 391.10 -0.20 9,956 37,991 +686
May14 131030 384.80 386.00 381.30 382.90 -0.90 3,627 19,855 -122
Jul14 131030 380.50 383.00 378.30 380.00 -0.60 3,127 14,964 +550
Aug14 131030 378.50 379.70 375.00 376.50 -0.30 341 3,111 +69
Sep14 131030 369.70 370.90 367.00 368.30 unch 324 3,132 -48
Oct14 131030 353.00 354.10 351.60 352.90 +0.40 290 2,461 -19
Dec14 131030 349.20 350.70 348.20 349.60 +0.10 537 5,617 +112
Jan15 131030 348.50 349.60 348.50 349.60 +0.10 5 261 +5
Total Volume and Open Interest 94,173 285,675 -3,135
Soybean Oil(CBOT)
Dec13 131030 41.01 41.95 40.88 41.62 +0.65 43,608 130,785 -854
Jan14 131030 41.29 42.22 41.18 41.90 +0.64 18,063 84,713 +1,802
Mar14 131030 41.66 42.57 41.57 42.27 +0.63 7,564 42,653 +459
May14 131030 41.92 42.89 41.92 42.58 +0.60 3,538 25,490 +712
Jul14 131030 42.25 43.16 42.25 42.85 +0.59 2,594 23,554 +84
Aug14 131030 42.76 43.18 42.39 42.97 +0.58 253 3,243 +4
Sep14 131030 42.89 43.22 42.46 43.04 +0.58 336 3,221 -11
Oct14 131030 42.84 43.13 42.40 42.93 +0.53 134 2,198 +0
Dec14 131030 42.66 43.26 42.54 43.05 +0.51 591 8,554 -41
Jan15 131030 43.21 43.33 42.76 43.26 +0.50 4 980 +1
Total Volume and Open Interest 76,707 326,775 +2,163
Canola(WCE)
Nov13 131030 484.5 489.8 484.0 485.0 +0.5 11,305 15,042 -6,468
Jan14 131030 495.0 499.6 494.1 495.3 +0.3 18,096 106,779 +2,530
Mar14 131030 503.1 507.6 502.0 503.4 +0.1 2,814 38,667 +346
May14 131030 509.6 513.8 508.5 510.0 +0.1 940 6,986 +305
Jul14 131030 515.2 519.4 514.1 515.7 unch 293 5,289 +118
Total Volume and Open Interest 33,657 176,414 -3,026
Corn(CBOT)
Dec13 131030 431.50 435.00 429.50 430.25 -1.75 197,956 708,294 +1,044
Mar14 131030 443.75 446.75 441.00 441.75 -2.50 74,533 276,874 +5,465
May14 131030 452.50 455.25 449.25 450.00 -2.75 22,228 67,723 +2,930
Jul14 131030 460.00 462.75 456.75 457.25 -2.75 16,682 84,410 +2,931
Sep14 131030 466.50 469.25 462.75 463.50 -3.00 3,120 31,813 +873
Dec14 131030 475.00 477.25 471.00 472.00 -3.00 15,119 122,234 +1,116
Mar15 131030 485.75 485.75 481.50 481.50 -3.25 337 3,535 +2
May15 131030 490.00 490.00 486.75 486.75 -2.75 70 397 +1
Jul15 131030 492.75 492.75 488.75 489.25 -2.50 88 1,319 +8
Sep15 131030 481.75 484.50 481.75 481.75 -2.75 17 275 +0
Total Volume and Open Interest 330,564 1,308,534 +14,394
Wheat(CBOT)
Dec13 131030 684.75 688.50 674.00 675.00 -6.25 44,543 216,453 -4,192
Mar14 131030 695.75 699.50 685.25 686.50 -6.00 12,781 70,015 +4
May14 131030 701.00 704.00 690.75 692.00 -5.00 2,622 22,798 -82
Jul14 131030 692.75 696.00 683.25 685.25 -4.25 3,569 38,216 +52
Sep14 131030 699.75 700.00 691.50 693.50 -3.50 853 3,322 +135
Dec14 131030 709.50 711.25 701.75 703.75 -3.75 394 11,179 -106
Total Volume and Open Interest 64,799 364,057 -4,188
Wheat(KCBT)
Dec13 131030 752.50 758.25 747.50 747.75 -4.00 9,559 84,518 -2,372
Mar14 131030 753.25 756.00 748.50 748.75 -4.00 5,585 42,807 +1,814
May14 131030 751.00 751.00 743.75 744.00 -4.00 1,387 9,442 +10
Jul14 131030 729.00 732.00 724.75 725.00 -3.25 1,066 19,531 +498
Sep14 131030 734.00 734.00 731.25 731.25 -2.50 42 1,165 +25
Dec14 131030 742.75 742.75 739.25 740.50 -1.50 40 1,520 +22
Total Volume and Open Interest 17,679 159,168 -3
Wheat(MGE)
Dec13 131030 736.50 740.25 731.50 732.00 -4.50 2,310 27,048 -244
Mar14 131030 747.75 750.00 742.25 742.75 -4.75 2,063 15,080 +483
May14 131030 754.25 756.50 748.50 749.00 -4.50 135 4,083 +28
Jul14 131030 759.75 759.75 752.00 752.25 -4.75 67 2,225 +24
Sep14 131030 758.00 758.00 751.25 751.25 -5.00 85 2,547 +19
Total Volume and Open Interest 4,675 51,903 +306
Oats(CBOT)
Dec13 131030 326.50 334.00 325.00 333.25 +7.50 500 6,644 -64
Mar14 131030 308.50 317.00 308.00 316.50 +8.75 302 3,551 +158
May14 131030 306.25 314.00 306.25 313.00 +6.25 47 546 +29
Jul14 131030 310.00 310.00 306.75 307.50 +0.75 4 20 +4
Total Volume and Open Interest 853 10,762 +127
Rough Rice(CBOT)
Nov13 131030 15.53 15.53 15.23 15.26 -0.32 419 638 -313
Jan14 131030 15.43 15.44 15.28 15.31 -0.17 535 8,183 +154
Mar14 131030 15.55 15.55 15.42 15.42 -0.14 3 105 +2
May14 131030 15.75 15.75 15.62 15.62 -0.14 2 1 +1
Total Volume and Open Interest 959 8,932 -156
Live Cattle(CME)
Oct13 131030 133.550 133.550 133.000 133.350 -0.050 821 756 -405
Dec13 131030 134.485 134.535 133.050 133.130 -1.155 19,237 147,321 -972
Feb14 131030 135.000 135.050 134.130 134.235 -0.750 11,686 78,049 +465
Apr14 131030 134.575 134.850 133.880 133.950 -0.600 8,271 60,191 +1,420
Jun14 131030 129.150 129.235 128.325 128.400 -0.850 3,303 30,897 +427
Aug14 131030 127.980 128.235 127.100 127.385 -0.865 1,542 7,682 +657
Total Volume and Open Interest 45,089 327,355 +1,668
Feeder Cattle(CME)
Oct13 131030 165.450 165.600 165.130 165.235 -0.200 203 2,018 -43
Nov13 131030 166.650 166.700 164.700 164.950 -1.800 1,163 8,546 -285
Jan14 131030 166.850 166.900 164.735 164.800 -2.100 1,696 13,431 +424
Mar14 131030 166.000 166.000 164.600 164.700 -1.430 523 7,002 +98
Apr14 131030 166.700 166.700 165.485 165.785 -1.200 225 2,023 +88
May14 131030 167.100 167.100 165.935 166.035 -1.200 244 3,934 +125
Aug14 131030 167.580 167.735 166.600 167.130 -0.920 91 1,927 +49
Total Volume and Open Interest 4,148 38,992 +458
Lean Hogs(CME)
Dec13 131030 91.350 92.300 89.900 90.400 -0.950 21,508 138,012 -955
Feb14 131030 93.885 94.900 92.600 93.100 -1.000 11,412 63,521 +1,016
Apr14 131030 95.385 96.135 94.035 94.450 -1.300 12,000 49,111 +742
May14 131030 99.050 99.500 97.430 98.250 -1.200 124 2,285 +29
Jun14 131030 101.050 101.635 99.535 99.800 -1.585 7,460 29,000 +2,083
Jul14 131030 99.080 99.250 97.230 97.400 -1.600 2,114 10,533 -95
Aug14 131030 96.385 96.750 95.035 95.330 -1.120 1,598 8,524 +819
Oct14 131030 82.635 82.900 81.225 81.500 -1.200 1,047 3,746 +589
Total Volume and Open Interest 57,518 306,356 +4,387
Class III Milk(CME)
Oct13 131030 18.22 18.22 18.22 18.22 -0.03 72 3,316 -52
Nov13 131030 18.61 18.68 18.58 18.62 -0.01 231 4,541 -39
Dec13 131030 18.01 18.15 17.99 18.14 +0.13 249 3,776 +0
Jan14 131030 17.19 17.27 17.19 17.26 +0.07 162 1,991 +7
Feb14 131030 16.85 16.92 16.85 16.89 +0.04 57 1,562 -5
Total Volume and Open Interest 961 23,152 -87
Cocoa(ICE)
Dec13 131030 2660 2671 2646 2660 +1 9,081 101,921 -1,579
Mar14 131030 2665 2679 2655 2670 +3 5,090 62,677 +143
May14 131030 2665 2675 2651 2667 +3 1,324 30,054 +412
Jul14 131030 2659 2668 2647 2663 unch 186 10,481 +18
Sep14 131030 2658 2661 2643 2661 -2 175 8,440 +142
Dec14 131030 2638 2642 2629 2642 -1 51 7,085 +47
Mar15 131030 2619 2632 2616 2632 -2 1 4,222 +0
Total Volume and Open Interest 15,908 225,866 -817
Coffee "C"(ICE)
Dec13 131030 107.05 107.80 106.65 106.85 -0.10 16,301 98,622 +290
Mar14 131030 109.95 110.75 109.65 109.95 +0.05 7,440 40,745 +2,147
May14 131030 112.75 112.85 111.85 112.20 +0.10 1,714 13,395 -114
Jul14 131030 114.80 115.00 114.15 114.45 +0.10 1,011 7,112 +285
Sep14 131030 116.85 117.25 116.35 116.75 +0.25 443 4,994 +58
Dec14 131030 119.70 120.20 119.30 119.80 +0.30 156 4,154 +56
Total Volume and Open Interest 27,119 170,881 +2,743
Orange Juice(ICE)
Nov13 131030 117.70 119.50 117.55 118.30 +0.75 521 2,401 -395
Jan14 131030 117.75 120.70 117.55 119.10 +0.90 936 10,293 +317
Mar14 131030 120.60 121.05 120.45 121.05 +1.10 170 2,550 +31
May14 131030 122.75 123.10 122.65 123.10 +1.15 57 798 +44
Jul14 131030 125.00 125.15 125.00 125.15 +1.20 37 198 +36
Sep14 131030 127.10 127.30 127.10 127.30 +1.40 5 44 +5
Total Volume and Open Interest 1,726 16,284 +38
Sugar #11(ICE)
Mar14 131030 18.54 18.55 18.28 18.32 -0.13 28,589 491,366 +2,007
May14 131030 18.40 18.41 18.17 18.21 -0.10 9,429 104,910 +1,542
Jul14 131030 18.24 18.26 18.04 18.08 -0.08 7,845 122,529 +177
Oct14 131030 18.42 18.44 18.25 18.28 -0.05 3,988 63,544 +802
Mar15 131030 18.99 19.04 18.84 18.88 -0.04 1,101 25,336 +2
May15 131030 18.93 18.93 18.77 18.78 -0.05 318 5,933 -6
Jul15 131030 18.82 18.82 18.63 18.66 -0.07 533 6,039 +373
Oct15 131030 18.85 18.85 18.65 18.68 -0.08 499 8,159 +420
Total Volume and Open Interest 52,767 834,132 +5,596
London Cocoa(LCE)
Dec13 131030 1688 1690 1674 1682 -8 14,050 56,986 -1,021
Mar14 131030 1694 1697 1681 1690 -6 13,943 90,747 -662
May14 131030 1695 1695 1681 1689 -6 3,495 34,060 +249
Jul14 131030 1692 1693 1679 1688 -5 1,261 15,291 +146
Sep14 131030 1676 1691 1675 1685 -5 972 19,011 +10
Dec14 131030 1659 1675 1657 1670 -2 685 10,779 +9
Mar15 131030 1654 1664 1650 1664 -3 141 9,773 +3
Total Volume and Open Interest 34,548 236,847 -1,266
London Sugar(LCE)
Dec13 131030 491.30 491.40 484.90 485.10 -3.70 6,142 25,593 +306
Mar14 131030 493.30 494.00 488.50 489.00 -2.30 2,941 25,479 +202
May14 131030 497.90 498.10 493.00 493.60 -2.50 1,041 10,778 -11
Aug14 131030 498.40 499.50 493.60 494.30 -2.80 507 6,215 +111
Oct14 131030 500.00 501.00 495.10 495.80 -2.90 332 3,711 +108
Total Volume and Open Interest 11,052 73,358 +763
Cotton(ICE)
Dec13 131030 78.38 78.73 77.68 77.84 -0.50 14,759 108,165 -572
Mar14 131030 80.11 80.63 79.52 79.83 -0.32 6,547 71,800 +678
May14 131030 80.91 81.20 80.28 80.53 -0.34 295 11,597 +81
Jul14 131030 81.45 81.78 80.86 81.14 -0.32 222 7,650 +78
Oct14 131030 77.48 77.48 77.48 77.48 -0.39      
Dec14 131030 77.08 77.56 76.68 76.90 -0.44 171 3,725 +117
Total Volume and Open Interest 21,994 202,945 +382
Lumber(CME)
Nov13 131030 362.4 368.5 362.2 364.7 +3.9 301 1,421 -68
Jan14 131030 372.0 378.0 371.0 373.0 +2.0 371 3,018 +63
Mar14 131030 376.6 380.5 376.0 377.1 +2.8 60 503 +9
May14 131030 377.7 380.0 376.0 378.8 +2.8 1 21 +1
Total Volume and Open Interest 735 4,976 +6
Crude Oil(NYM)
Dec13 131030 97.77 97.82 96.55 96.77 -1.43 230,155 357,575 -2,462
Jan14 131030 97.92 98.03 96.86 97.06 -1.32 55,385 162,602 -615
Feb14 131030 97.62 97.93 96.86 97.03 -1.17 28,104 91,615 +594
Mar14 131030 97.34 97.52 96.59 96.80 -0.92 31,809 107,442 +2,275
Apr14 131030 96.76 96.90 96.22 96.41 -0.69 12,682 55,386 -824
May14 131030 96.13 96.17 95.73 95.89 -0.55 6,054 48,844 +301
Jun14 131030 95.46 95.74 95.13 95.34 -0.47 30,346 120,834 +2,179
Jul14 131030 94.92 95.08 94.67 94.74 -0.41 2,828 42,574 -76
Aug14 131030 94.34 94.39 94.05 94.16 -0.33 1,744 41,033 -168
Sep14 131030 93.71 93.74 93.28 93.58 -0.25 5,145 51,834 +358
Oct14 131030 92.74 93.14 92.73 92.99 -0.18 1,600 35,480 -76
Nov14 131030 92.22 92.47 92.17 92.47 -0.12 1,066 30,211 +29
Dec14 131030 91.92 92.20 91.60 92.01 -0.05 27,035 224,840 -3,290
Jan15 131030 91.44 91.44 91.44 91.44 +0.01 296 30,732 +28
Feb15 131030 90.92 90.92 90.92 90.92 +0.07 142 17,967 +11
Mar15 131030 90.40 90.40 90.40 90.40 +0.12 849 24,403 -47
Total Volume and Open Interest 442,341 1,776,103 -836
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 5,380 1,189 -428
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131030 97.750 97.800 96.575 96.775 -1.425 7,598 2,249 -89
Jan14 131030 97.850 98.000 96.875 97.050 -1.325 48 514 +14
Feb14 131030 97.650 97.650 97.000 97.025 -1.175 31 283 -4
Mar14 131030 97.150 97.150 96.800 96.800 -0.925 35 79 +33
Apr14 131030 96.400 96.400 96.400 96.400 -0.700 0 22 +0
May14 131030 95.900 95.900 95.900 95.900 -0.550 0 8 +0
Jun14 131030 95.350 95.350 95.350 95.350 -0.450 0 36 +0
Jul14 131030 94.750 94.750 94.750 94.750 -0.400      
Total Volume and Open Interest 7,712 3,308 -46
Heating Oil(NYM)
Nov13 131030 296.01 298.55 295.76 297.86 +1.45 22,240 16,069 -7,472
Dec13 131030 295.91 298.39 295.52 297.68 +1.32 62,716 81,667 +897
Jan14 131030 295.93 298.48 295.84 297.99 +1.34 13,490 53,652 +1,724
Feb14 131030 297.03 298.33 296.35 297.86 +1.28 6,687 30,537 -718
Mar14 131030 297.00 297.78 296.04 297.43 +1.23 5,364 22,371 -20
Apr14 131030 296.01 296.80 295.06 296.62 +1.29 2,169 16,694 +7
May14 131030 294.30 295.61 294.30 295.59 +1.34 2,044 6,327 +338
Jun14 131030 293.67 295.07 293.00 294.53 +1.40 6,295 23,428 +857
Jul14 131030 292.95 293.82 292.28 293.82 +1.47 279 3,439 +31
Aug14 131030 291.84 293.18 291.55 293.18 +1.53 160 2,649 +69
Sep14 131030 291.74 292.55 291.17 292.55 +1.58 165 1,845 +34
Oct14 131030 290.65 292.13 290.35 292.13 +1.61 137 1,895 -20
Nov14 131030 290.00 291.74 290.00 291.74 +1.59 139 1,612 +63
Dec14 131030 289.67 291.23 289.20 291.23 +1.51 1,076 17,477 +104
Total Volume and Open Interest 123,050 283,072 -4,063
Gasoline(NYMEX)
Nov13 131030 260.50 265.60 260.50 265.08 +4.10 26,208 21,392 -5,453
Dec13 131030 258.26 263.06 258.10 262.16 +2.99 52,719 93,695 +564
Jan14 131030 258.89 263.16 258.89 262.48 +2.62 18,551 38,736 +985
Feb14 131030 261.46 264.57 260.81 263.77 +2.64 7,075 14,489 +347
Mar14 131030 261.59 265.80 261.59 265.36 +2.59 6,127 20,982 +539
Apr14 131030 279.46 282.16 278.69 281.69 +2.59 2,631 12,376 +166
May14 131030 279.73 281.32 278.32 281.32 +2.56 2,076 7,257 +366
Jun14 131030 277.70 279.63 276.50 279.63 +2.59 1,421 6,533 +559
Jul14 131030 274.67 277.51 274.67 277.51 +2.67 101 2,496 +24
Aug14 131030 272.12 274.86 272.12 274.86 +2.72 44 725 -3
Total Volume and Open Interest 117,302 225,356 -1,760
e-miNY RBOB Gasoline(NYM)
Nov13 131030 265.10 265.10 265.08 265.10 +4.10 1 0 -1
Dec13 131030 262.20 262.20 262.16 262.20 +3.00      
Jan14 131030 262.50 262.50 262.48 262.50 +2.60      
Feb14 131030 263.80 263.80 263.77 263.80 +2.70      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec13 131030 3.640 3.662 3.610 3.620 -0.009 118,830 168,386 +9,794
Jan14 131030 3.723 3.747 3.702 3.711 -0.003 49,208 287,207 +2,058
Feb14 131030 3.718 3.757 3.714 3.723 -0.001 11,667 60,787 +1,390
Mar14 131030 3.704 3.741 3.699 3.708 -0.001 16,731 150,722 +458
Apr14 131030 3.675 3.711 3.665 3.681 -0.003 16,931 140,652 +272
May14 131030 3.718 3.732 3.700 3.706 -0.003 3,725 45,016 -210
Jun14 131030 3.747 3.764 3.737 3.742 -0.003 2,235 25,942 -187
Jul14 131030 3.790 3.803 3.775 3.778 -0.003 1,293 25,225 +364
Aug14 131030 3.799 3.816 3.790 3.792 -0.003 420 22,270 +100
Sep14 131030 3.799 3.809 3.783 3.783 -0.003 435 24,957 -10
Oct14 131030 3.807 3.825 3.788 3.799 -0.003 3,608 90,923 -88
Nov14 131030 3.878 3.891 3.858 3.865 -0.003 1,300 29,708 +457
Dec14 131030 4.025 4.029 4.000 4.009 -0.003 1,064 46,585 +364
Jan15 131030 4.115 4.120 4.087 4.096 -0.003 2,763 50,155 +422
Feb15 131030 4.102 4.109 4.082 4.085 -0.004 117 7,371 +0
Mar15 131030 4.050 4.051 4.031 4.034 -0.004 180 8,334 +16
Total Volume and Open Interest 297,930 1,254,140 +2,894
Brent Crude Oil(ICE)
Dec13 131030 108.76 110.16 108.59 109.86 +0.85 266,162 281,385 -10,671
Jan14 131030 108.43 109.75 108.15 109.48 +0.95 137,487 223,858 -2,470
Feb14 131030 107.68 109.15 107.57 108.92 +0.99 72,486 78,996 +1,557
Mar14 131030 107.11 108.56 107.03 108.36 +0.99 52,366 81,187 +2,005
Apr14 131030 106.57 107.95 106.56 107.82 +0.98 23,522 65,607 +88
May14 131030 106.06 107.43 106.06 107.33 +0.99 12,890 34,072 +959
Jun14 131030 105.59 106.97 105.51 106.86 +1.01 46,592 123,169 -870
Jul14 131030 105.35 106.41 105.35 106.41 +1.03 3,034 25,315 +97
Aug14 131030 104.96 105.89 104.90 105.89 +1.03 2,277 32,175 +153
Sep14 131030 104.55 105.32 104.46 105.31 +1.03 6,198 42,130 +709
Oct14 131030 104.78 104.78 104.78 104.78 +1.02 2,195 30,468 -178
Nov14 131030 104.27 104.27 104.27 104.27 +1.00 1,515 19,852 -144
Dec14 131030 102.67 103.82 102.48 103.76 +0.99 32,677 146,464 -2,030
Jan15 131030 103.33 103.33 103.33 103.33 +0.99 1,265 18,238 +488
Total Volume and Open Interest 673,513 1,460,202 -11,217
Gas Oil(ICE)
Nov13 131030 931.00 939.00 929.25 937.25 +6.75 40,430 85,330 -4,924
Dec13 131030 923.25 931.75 922.00 929.25 +6.25 83,642 142,177 +200
Jan14 131030 918.25 927.50 918.00 924.50 +6.00 28,266 55,318 -1,398
Feb14 131030 915.50 924.25 914.75 921.25 +5.75 11,157 41,740 -964
Mar14 131030 912.50 922.25 912.50 918.75 +5.50 10,740 41,363 -1,275
Apr14 131030 910.00 919.50 909.25 915.50 +5.25 5,102 21,865 -206
May14 131030 905.75 915.50 905.75 911.50 +5.00 3,825 15,587 +303
Jun14 131030 903.00 912.50 902.25 907.75 +5.00 11,146 42,332 +136
Jul14 131030 900.00 909.25 900.00 905.25 +4.50 1,055 13,601 +70
Aug14 131030 901.50 904.50 901.00 903.25 +4.25 1,098 12,322 +272
Total Volume and Open Interest 202,380 535,432 -7,642
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131030 1.765 1.818 1.762 1.802 +0.001 117 381 -45
Dec13 131030 1.668 1.679 1.642 1.666 +0.006 116 1,683 -10
Jan14 131030 1.620 1.630 1.610 1.621 +0.006 98 1,041 +38
Feb14 131030 1.616 1.636 1.616 1.621 +0.003 14 440 +0
Mar14 131030 1.630 1.630 1.630 1.630 +0.001 77 358 +33
Apr14 131030 1.659 1.659 1.638 1.642 -0.003 110 289 +32
May14 131030 1.650 1.651 1.650 1.651 -0.003 1 142 -1
Total Volume and Open Interest 533 4,352 +47
WTI Crude Oil(ICE)
Dec13 131030 97.60 97.82 96.58 96.77 -1.43 46,066 137,613 -2,772
Jan14 131030 97.85 97.93 96.90 97.06 -1.32 17,594 45,464 -780
Feb14 131030 97.75 97.90 96.89 97.03 -1.17 7,917 25,757 +156
Mar14 131030 97.41 97.41 96.69 96.80 -0.92 8,962 38,150 -313
Apr14 131030 96.84 96.84 96.35 96.41 -0.69 3,447 16,259 +92
May14 131030 95.90 95.96 95.88 95.89 -0.55 1,910 6,890 +89
Jun14 131030 95.64 95.64 95.09 95.34 -0.47 10,183 50,531 +104
Jul14 131030 94.76 94.76 94.74 94.74 -0.41 440 5,902 +17
Aug14 131030 94.18 94.18 94.16 94.16 -0.33 239 5,228 -11
Sep14 131030 93.58 93.58 93.58 93.58 -0.25 1,099 25,529 +618
Oct14 131030 92.99 92.99 92.99 92.99 -0.18 210 6,113 +56
Nov14 131030 92.47 92.47 92.47 92.47 -0.12 263 10,565 +16
Dec14 131030 91.97 92.07 91.59 92.01 -0.05 7,253 103,265 -11
Jan15 131030 91.49 91.49 91.44 91.44 +0.01 6 7,616 +2
Feb15 131030 90.64 90.92 90.55 90.92 +0.07 4 2,094 -18
Mar15 131030 90.16 90.40 90.08 90.40 +0.12 7 11,137 +0
Total Volume and Open Interest 107,957 601,742 -3,521
US Dollar Index(ICE)
Dec13 131030 79.700 79.975 79.485 79.838 +0.168 10,854 51,590 +22
Mar14 131030 79.930 80.130 79.770 80.033 +0.168 3 1,362 +0
Jun14 131030 80.232 80.232 80.232 80.232 +0.167 0 1 +0
Total Volume and Open Interest 10,857 52,954 +22
Australian Dollar(CME)
Dec13 131030 94.52 94.87 94.12 94.38 -0.14 53,544 127,417 +381
Mar14 131030 94.00 94.29 93.58 93.82 -0.14 61 917 -2
Jun14 131030 93.27 93.41 93.27 93.27 -0.14 1 6 +1
Total Volume and Open Interest 53,606 128,346 +380
British Pound(CME)
Dec13 131030 160.43 160.73 159.92 160.11 -0.30 61,131 180,204 -290
Mar14 131030 160.30 160.52 160.00 160.00 -0.29 133 1,000 +61
Jun14 131030 159.88 160.18 159.88 159.88 -0.30 0 339 +0
Total Volume and Open Interest 61,264 181,613 -229
Canadian Dollar(CME)
Dec13 131030 95.41 95.65 95.14 95.32 -0.16 30,675 109,887 +1,564
Mar14 131030 95.20 95.33 94.96 95.11 -0.15 291 3,335 +139
Jun14 131030 95.07 95.07 94.88 94.88 -0.17 5 486 +1
Sep14 131030 94.79 94.83 94.68 94.68 -0.15 5 475 +5
Total Volume and Open Interest 30,977 114,300 +1,710
Japanese Yen(CME)
Dec13 131030 101.87 102.02 101.34 101.46 -0.48 65,987 148,222 -2,415
Mar14 131030 101.91 102.01 101.46 101.53 -0.48 64 1,150 +19
Jun14 131030 101.60 102.09 101.60 101.60 -0.49 0 53 +0
Total Volume and Open Interest 66,051 149,437 -2,396
Swiss Franc(CME)
Dec13 131030 111.32 111.76 110.84 111.16 -0.16 19,337 54,874 +1,604
Mar14 131030 111.70 111.70 111.10 111.25 -0.16 11 87 +2
Jun14 131030 111.36 111.53 111.36 111.36 -0.17 0 1 +0
Total Volume and Open Interest 19,348 54,964 +1,606
EuroFX(CME)
Dec13 131030 137.47 137.87 136.97 137.28 -0.21 105,828 280,257 -1,933
Mar14 131030 137.50 137.84 136.98 137.29 -0.21 221 2,772 +32
Jun14 131030 137.64 137.77 137.30 137.30 -0.21 15 85 -2
Total Volume and Open Interest 106,064 283,138 -1,903
Mexican Peso(CME)
Nov13 131030 773.75 774.50 773.75 773.75 -0.75 0 20 +0
Dec13 131030 771.00 777.75 766.75 772.00 -0.75 24,528 109,225 +795
Total Volume and Open Interest 24,533 110,438 +800
Brazilian Real(CME)
Nov13 131030 456.20 457.10 455.10 457.10 -1.15 340 9,740 -305
Dec13 131030 453.45 454.40 452.10 454.00 -1.15 344 3,722 +161
Jan14 131030 450.85 450.85 449.10 450.85 -1.20 0 5 +0
Feb14 131030 447.70 447.70 447.70 447.70 -1.15      
Total Volume and Open Interest 684 19,955 -144
30-Year T-Bonds(CBOT)
Dec13 131030 135~100 135~230 134~190 134~310 -0~090 128,103 647,108 -573
Mar14 131030 134~000 134~080 133~100 133~160 -0~100 46 900 -5
Jun14 131030 133~160 133~260 133~160 133~160 -0~100      
Total Volume and Open Interest 128,149 648,008 -578
10-Year T-Notes(CBOT)
Dec13 131030 127~220 128~020 127~095 127~165 -0~065 498,134 2,136,261 -37,628
Mar14 131030 126~190 126~250 126~065 126~080 -0~075 3,103 6,028 +1,660
Jun14 131030 126~080 126~155 126~080 126~080 -0~075      
Total Volume and Open Interest 501,237 2,142,289 -35,968
5-Year T-Notes(CBOT)
Dec13 131030 121~242 121~304 121~176 121~216 -0~026 289,708 1,784,416 +14,717
Mar14 131030 121~016 121~016 120~274 120~274 -0~030 1,145 3,876 +759
Jun14 131030 120~274 120~304 120~274 120~274 -0~030      
Total Volume and Open Interest 290,853 1,788,292 +15,476
2 Year T-Notes(CBOT)
Dec13 131030 110~060 110~070 110~056 110~062 +0~002 97,507 943,358 +5,493
Mar14 131030 110~000 110~000 109~314 110~000 +0~004 21 2,154 +20
Jun14 131030 109~262 109~262 109~256 109~262 +0~004      
Total Volume and Open Interest 97,528 945,512 +5,513
Eurodollars(CME)
Dec13 131030 99.750 99.755 99.745 99.750 unch 31,144 872,771 -2,893
Mar14 131030 99.715 99.720 99.710 99.715 +0.005 39,633 809,365 -4,560
Jun14 131030 99.675 99.680 99.670 99.675 +0.005 47,161 768,681 -5,311
Sep14 131030 99.620 99.635 99.620 99.625 +0.005 43,790 603,289 -101
Dec14 131030 99.545 99.560 99.540 99.545 unch 75,436 899,222 +215
Mar15 131030 99.445 99.470 99.435 99.445 unch 56,678 559,791 -4,156
Jun15 131030 99.325 99.355 99.310 99.325 unch 87,059 755,730 -20,482
Sep15 131030 99.185 99.220 99.155 99.180 -0.005 75,710 808,296 -11,965
Dec15 131030 99.005 99.050 98.960 98.995 -0.010 102,007 843,155 +6,003
Mar16 131030 98.795 98.840 98.740 98.775 -0.015 83,538 488,721 -9,718
Jun16 131030 98.555 98.605 98.490 98.530 -0.025 68,288 344,058 +2,357
Sep16 131030 98.305 98.355 98.225 98.270 -0.030 71,887 349,017 -3,139
Dec16 131030 98.045 98.105 97.960 98.005 -0.040 65,453 371,443 +4,179
Mar17 131030 97.815 97.875 97.725 97.765 -0.050 34,009 257,244 +1,869
Jun17 131030 97.580 97.640 97.480 97.525 -0.055 18,707 177,204 +439
Sep17 131030 97.350 97.420 97.255 97.300 -0.060 17,119 143,731 +554
Dec17 131030 97.130 97.200 97.035 97.075 -0.060 15,823 159,349 -1,270
Mar18 131030 96.940 97.010 96.845 96.885 -0.055 9,408 101,568 -427
Total Volume and Open Interest 962,691 9,566,016 -47,721
Ultra T-Bond(CBOT)
Dec13 131030 144~11 145~00 143~15 144~00 -0~07 41,067 411,330 -2,424
Mar14 131030 142~18 142~25 142~18 142~18 -0~07 0 394 +0
Jun14 131030 142~18 142~25 142~18 142~18 -0~07      
Total Volume and Open Interest 41,067 411,724 -2,424
30 Day Federal Funds(CBOT)
Oct13 131030 99.912 99.912 99.910 99.910 unch 601 30,439 +16
Nov13 131030 99.910 99.915 99.910 99.915 unch 847 34,530 -52
Dec13 131030 99.910 99.915 99.910 99.915 unch 21 28,079 -3
Jan14 131030 99.905 99.910 99.905 99.910 unch 355 29,429 +131
Feb14 131030 99.900 99.905 99.900 99.905 unch 52 18,866 +0
Mar14 131030 99.895 99.900 99.895 99.895 unch 22 20,690 -10
Total Volume and Open Interest 3,550 305,398 +279
3-Mth Euro-Yen(CME)
Dec13 131030 99.777 99.777 99.777 99.777 unch      
Mar14 131030 99.760 99.760 99.760 99.760 unch      
Jun14 131030 99.760 99.760 99.760 99.760 unch      
Sep14 131030 99.765 99.765 99.765 99.765 unch      
Dec14 131030 99.760 99.760 99.760 99.760 unch      
Mar15 131030 99.640 99.640 99.640 99.640 unch      
Jun15 131030 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131030 99.560 99.560 99.560 99.560 unch      
Dec15 131030 99.900 99.900 99.900 99.900 unch      
Mar16 131030 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131030 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131030 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131030 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131030 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131030 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131030 99.64 99.64 99.64 99.64 unch      
Jun15 131030 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131030 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131030 144.99 145.18 144.94 145.14 +0.15 1,045 20,105 -246
Mar14 131030 144.24 144.24 144.24 144.24 +0.15 0 1 +0
Jun14 131030 143.67 143.67 143.67 143.67 +0.15      
Total Volume and Open Interest 1,045 20,106 -246
Euro-Bund(EUREX)
Dec13 131030 141.52 141.90 141.42 141.85 +0.58 420,872 897,770 +11,923
Mar14 131030 141.51 141.89 141.46 141.83 +0.58 704 3,995 +466
Jun14 131030 140.85 140.85 140.85 140.85 -0.02      
Total Volume and Open Interest 421,576 901,765 +12,389
Euro-Bobl(EUREX)
Dec13 131030 124.85 125.08 124.83 125.05 +0.28 275,047 991,812 +19,176
Mar14 131030 125.39 125.57 125.39 125.57 +0.32 105 30,236 +19
Jun14 131030 125.57 125.57 125.57 125.57 +0.32      
Total Volume and Open Interest 275,152 1,022,048 +19,195
3-Mth Euribor(EUREX)
Dec13 131030 99.745 99.745 99.740 99.740 +0.005 0 7,413 +0
Mar14 131030 99.680 99.690 99.680 99.685 +0.015 11 6,643 +5
Jun14 131030 99.640 99.640 99.640 99.640 +0.030 86 952 +23
Total Volume and Open Interest 393 37,538 +44
Long Gilt(LIFFE)
Dec13 131030 111~21 112~01 111~21 111~31 +0~17 108,250 375,246 +3,035
Mar14 131030 111~04 111~04 111~04 111~04 +0~17      
Total Volume and Open Interest 108,250 375,246 +3,035
3-Mth Short Sterling(LIFFE)
Dec13 131030 99.47 99.48 99.47 99.47 -0.01 9,816 319,507 +1,463
Mar14 131030 99.44 99.44 99.43 99.44 unch 14,358 337,013 -7,014
Jun14 131030 99.39 99.40 99.38 99.39 +0.00 17,937 352,949 +1,107
Sep14 131030 99.33 99.34 99.32 99.34 +0.01 21,901 298,609 -1,651
Dec14 131030 99.25 99.27 99.24 99.26 +0.01 35,016 284,761 +4,866
Mar15 131030 99.15 99.18 99.15 99.17 +0.02 41,344 203,703 +2,021
Total Volume and Open Interest 285,706 2,774,741 -2,055
3-Mth Euribor(LIFFE)
Dec13 131030 99.735 99.745 99.730 99.740 +0.005 51,421 573,870 +6,462
Mar14 131030 99.675 99.685 99.665 99.685 +0.015 45,487 452,623 -3,078
Jun14 131030 99.615 99.640 99.610 99.640 +0.030 61,604 370,832 +957
Total Volume and Open Interest 547,211 3,636,255 -1,883
3-Mth Aus T-Bills(SFE)
Dec13 131030 97.42 97.43 97.42 97.43 unch 22,070 157,255 +983
Mar14 131030 97.45 97.46 97.44 97.45 unch 21,942 190,652 +1,365
Jun14 131030 97.40 97.43 97.39 97.42 +0.01 20,299 149,226 +3,237
Sep14 131030 97.29 97.32 97.28 97.30 +0.01 14,136 124,245 +2,357
Dec14 131030 97.13 97.15 97.11 97.13 unch 10,645 98,321 +979
Mar15 131030 96.93 96.95 96.91 96.93 unch 3,619 57,608 +1,113
Jun15 131030 96.72 96.75 96.71 96.74 +0.02 1,588 38,063 +964
Sep15 131030 96.52 96.56 96.52 96.55 +0.02 1,019 21,023 +167
Dec15 131030 96.35 96.38 96.35 96.37 +0.03 240 2,921 -77
Mar16 131030 96.21 96.21 96.20 96.21 +0.03 275 1,211 -30
Total Volume and Open Interest 95,833 841,087 +11,058
10-Year Aus T-Bonds(SFE)
Dec13 131030 96.05 96.09 96.05 96.07 +0.01 60,316 503,757 -2,698
Mar14 131030 96.07 96.07 96.07 96.07 +0.01      
Total Volume and Open Interest 60,316 503,757 -2,698
3-Year Aus T-Bonds(SFE)
Dec13 131030 97.01 97.05 97.00 97.04 +0.04 149,354 630,310 +45,222
Mar14 131030 97.04 97.04 97.04 97.04 +0.04      
Total Volume and Open Interest 149,354 630,310 +45,222
Gold(CMX)
Dec13 131030 1344.6 1359.6 1334.5 1349.3 +3.8 118,915 225,491 -1,548
Feb14 131030 1344.7 1360.3 1335.5 1350.1 +3.9 8,594 52,408 +2,783
Apr14 131030 1344.5 1360.6 1336.0 1350.6 +3.9 1,204 26,477 -158
Jun14 131030 1343.0 1360.0 1342.3 1351.2 +3.9 394 22,290 +147
Aug14 131030 1346.0 1359.7 1342.7 1351.8 +3.8 135 7,924 +7
Oct14 131030 1357.3 1357.3 1352.7 1352.7 +3.8 0 4,340 +0
Dec14 131030 1343.0 1360.9 1343.0 1353.6 +3.8 128 18,070 +22
Feb15 131030 1340.0 1354.6 1340.0 1354.6 +3.8 0 1,816 +0
Apr15 131030 1355.7 1355.7 1355.7 1355.7 +3.8 0 1,246 +0
Jun15 131030 1356.9 1356.9 1356.9 1356.9 +3.7 0 9,546 +0
Aug15 131030 1358.4 1358.4 1358.4 1358.4 +3.6 0 865 +0
Total Volume and Open Interest 130,748 397,978 +976
Silver(CMX)
Dec13 131030 2252.5 2309.5 2239.0 2298.3 +49.1 27,838 76,583 -519
Mar14 131030 2247.0 2311.5 2246.0 2303.4 +49.1 784 13,424 +186
May14 131030 2268.0 2314.5 2268.0 2306.4 +49.1 142 4,830 -28
Jul14 131030 2309.2 2309.2 2309.2 2309.2 +49.1 118 3,254 +4
Sep14 131030 2262.0 2312.0 2262.0 2312.0 +49.1 31 2,419 +21
Dec14 131030 2319.0 2319.0 2290.0 2316.0 +49.2 128 7,221 +63
Mar15 131030 2320.0 2320.0 2320.0 2320.0 +49.2 0 249 +0
Total Volume and Open Interest 29,242 117,677 -293
Platinum(NYMEX)
Jan14 131030 1461.8 1481.3 1450.2 1479.9 +18.0 8,914 53,600 -490
Apr14 131030 1461.8 1483.0 1452.6 1482.2 +18.0 104 3,981 +82
Jul14 131030 1484.4 1484.4 1484.4 1484.4 +18.0 0 158 +0
Oct14 131030 1482.0 1487.3 1482.0 1487.3 +18.0 0 107 +0
Total Volume and Open Interest 9,042 58,044 -411
Palladium(NYMEX)
Dec13 131030 746.85 752.00 743.00 749.50 +2.45 4,073 35,558 +325
Mar14 131030 748.85 751.55 747.50 751.40 +2.45 142 3,086 +72
Jun14 131030 91.39 97.04 91.39 97.04 +2.45 15 258 +0
Total Volume and Open Interest 4,230 38,902 +347
Copper(CMX)
Dec13 131030 327.75 332.80 327.30 332.55 +4.75 32,039 92,224 -2,348
Mar14 131030 328.20 333.30 328.10 333.15 +4.70 5,354 41,118 +2,338
May14 131030 331.20 333.45 331.20 333.35 +4.65 771 5,502 +375
Jul14 131030 332.70 333.80 332.55 333.65 +4.60 153 2,688 +199
Sep14 131030 334.10 334.10 334.05 334.10 +4.60 20 1,431 +98
Total Volume and Open Interest 39,242 153,215 +721
DJIA Index(CBOT)
Dec13 131030 15609 15682 15512 15553 -63 319 12,529 +257
Mar14 131030 15485 15548 15485 15485 -63 0 300 +0
Jun14 131030 15407 15470 15407 15407 -63      
Sep14 131030 15338 15401 15338 15338 -63      
Total Volume and Open Interest 319 12,829 +257
E-mini DJIA Index(CBOT)
Dec13 131030 15623 15676 15508 15553 -63 95,128 113,376 +3,064
Mar14 131030 15580 15609 15477 15485 -63 7 355 +1
Jun14 131030 15407 15407 15407 15407 -63 2 8 +2
Sep14 131030 15338 15338 15338 15338 -63 1 2 -1
Total Volume and Open Interest 95,138 113,741 +3,066
S & P 500(CME)
Dec13 131030 1767.70 1773.10 1751.80 1760.60 -6.80 7,377 162,675 +3,172
Mar14 131030 1754.50 1762.80 1746.80 1754.00 -6.80 0 3,298 +0
Jun14 131030 1747.20 1756.00 1740.00 1747.20 -6.80 0 172 +0
Sep14 131030 1740.60 1749.40 1733.40 1740.60 -6.80      
Total Volume and Open Interest 7,377 166,145 +3,172
S & P 500 E-Mini(Globex)
Dec13 131030 1768.25 1773.25 1751.75 1760.50 -6.90 1,157,924 2,736,038 +4,940
Mar14 131030 1761.00 1766.50 1745.00 1754.00 -6.80 3,442 24,123 +864
Total Volume and Open Interest 1,161,384 2,761,853 +5,804
NASDAQ 100(CME)
Dec13 131030 3388.00 3401.00 3365.00 3392.30 +8.30 1,535 8,696 +15
Mar14 131030 3386.30 3386.30 3370.00 3386.30 +8.50      
Jun14 131030 3379.80 3379.80 3371.30 3379.80 +8.50      
Total Volume and Open Interest 1,535 8,696 +13
NASDAQ 100 E-Mini(Globex)
Dec13 131030 3390.30 3401.80 3364.30 3392.30 +8.30 196,908 387,124 +9,649
Mar14 131030 3381.50 3394.80 3359.50 3386.30 +8.50 448 605 +382
Total Volume and Open Interest 197,357 387,807 +10,029
S & P Midcap 400(CME)
Dec13 131030 1290.70 1300.00 1287.00 1290.70 -6.90 5 461 +5
Mar14 131030 1288.10 1295.00 1288.10 1288.10 -6.90      
Jun14 131030 1286.10 1293.00 1286.10 1286.10 -6.90      
Total Volume and Open Interest 5 461 +5
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131030 14.45 14.90 14.35 14.55 +0.10 23,233 157,288 -709
Dec13 131030 15.47 15.83 15.40 15.55 +0.05 19,070 86,528 +1,181
Jan14 131030 16.80 17.08 16.70 16.90 +0.05 11,919 36,716 +38
Total Volume and Open Interest 75,731 356,926 +1,665
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131030 14535 14615 14465 14590 +80 6,113 66,377 -391
Mar14 131030 14590 14680 14590 14680 +80 1 36 -3
Total Volume and Open Interest 6,114 66,413 -394
Nikkei 225(SGX)
Dec13 131030 14350 14540 14330 14530 +175 145,512 259,139 +1,845
Mar14 131030 14400 14515 14400 14515 +175 3 329 +1
Jun14 131030 14435 14435 14435 14435 +175 0 2,084 +0
Total Volume and Open Interest 145,760 296,390 +1,886
CAC 40(EURONEXT)
Nov13 131030 4273.5 4304.0 4253.0 4268.0 -4.0 79,488 329,051 +6,634
Dec13 131030 4263.0 4292.0 4243.0 4257.0 -4.5 1,456 35,608 +302
Jan14 131030 4256.5 4256.5 4256.5 4256.5 -4.5      
Total Volume and Open Interest 80,944 364,664 +6,936
Hang Seng Index(HKFE)
Oct13 131030 22988 23088 22802 23067 +200 84,388 66,050 -21,682
Nov13 131030 22986 23325 22942 23292 +420 48,565 81,567 +31,058
Dec13 131030 22995 23335 22967 23309 +423 706 12,365 +320
Total Volume and Open Interest 133,980 162,336 +9,909
DAX(EUREX)
Dec13 131030 9041.0 9071.5 8982.0 9012.0 -9.0 69,112 151,778 +209
Mar14 131030 9045.0 9085.0 9000.0 9024.5 -9.0 234 6,348 +125
Jun14 131030 9064.5 9096.0 9042.5 9042.5 -9.0 339 3,894 +57
Total Volume and Open Interest 69,685 162,020 +391
FT-SE 100(EURONEXT)
Dec13 131030 6759.00 6798.00 6723.50 6751.50 -2.50 75,536 599,630 +4,126
Mar14 131030 6740.00 6740.00 6695.00 6703.00 -2.50 1,480 11,946 +16
Jun14 131030 6645.50 6645.50 6645.50 6645.50 -3.00      
Total Volume and Open Interest 77,016 611,576 +4,142
SPI 200(SFE)
Dec13 131030 5409.0 5446.0 5406.0 5419.0 +11.0 27,759 259,831 +1,677
Mar14 131030 5400.0 5400.0 5385.0 5386.0 +11.0 658 5,178 +534
Jun14 131030 5386.0 5386.0 5386.0 5386.0 +10.0 39 1,688 +29
Total Volume and Open Interest 28,463 267,369 +2,247
FTSE MIB(ISE)
Dec13 131030 19310.00 19510.00 19090.00 19152.00 -103.00 19,005 64,782 -68
Mar14 131030 19360.00 19510.00 19145.00 19167.00 -103.00 56 159 +3
Jun14 131030 19020.00 19020.00 18861.00 18861.00 -103.00 0 1 +0
Total Volume and Open Interest 19,061 64,942 -65
KOSPI 200(KFE)
Dec13 131030 272.40 273.15 270.75 272.85 +0.85 183,040 132,489 +3,848
Mar14 131030 272.10 272.60 270.50 272.60 +0.95 140 2,003 +50
Jun14 131030 272.55 273.85 272.55 273.80 +0.95 25 255 +7
Total Volume and Open Interest 183,206 134,764 +3,906
GSCI(CME)
Nov13 131030 626.25 627.50 626.00 626.25 -0.75 89 8,068 +8
Dec13 131030 628.15 629.00 627.50 628.15 -0.50 6 76 +6
Jan14 131030 627.00 628.00 626.50 627.00 -0.50      
Total Volume and Open Interest 95 8,144 +14
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