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 31, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131031 1287.00 1300.00 1279.50 1280.25 -7.25 95,488 47,842 -23,952
Jan14 131031 1274.25 1287.50 1265.00 1266.25 -10.25 106,597 274,265 +8,436
Mar14 131031 1258.75 1269.50 1248.50 1250.25 -10.50 19,403 89,806 +475
May14 131031 1244.50 1255.25 1236.25 1238.75 -8.25 11,054 71,858 +806
Jul14 131031 1240.00 1250.00 1232.25 1234.75 -7.75 11,314 48,353 +1,324
Aug14 131031 1229.50 1237.50 1221.00 1222.75 -8.75 173 2,560 +73
Sep14 131031 1193.75 1196.50 1183.00 1186.75 -9.75 89 796 +46
Nov14 131031 1166.00 1174.25 1153.50 1158.25 -10.75 5,176 47,533 +637
Jan15 131031 1179.00 1179.00 1163.75 1163.75 -10.50 33 266 +18
Mar15 131031 1173.75 1177.25 1163.25 1167.25 -10.00 18 101 +11
May15 131031 1179.00 1179.00 1168.00 1168.75 -10.00 4 29 +2
Jul15 131031 1178.50 1183.00 1173.00 1173.00 -10.00 0 80 +0
Aug15 131031 1165.25 1176.00 1165.25 1165.25 -10.75 0 4 +0
Sep15 131031 1152.00 1163.50 1152.00 1152.00 -11.50 0 4 +0
Total Volume and Open Interest 249,358 584,429 -12,124
Soybean Meal(CBOT)
Dec13 131031 412.00 415.80 403.00 403.60 -8.20 32,265 127,698 -2,065
Jan14 131031 402.50 406.10 396.00 396.50 -6.00 14,644 67,881 -492
Mar14 131031 391.00 394.30 386.80 387.10 -4.00 11,106 38,039 +48
May14 131031 382.80 385.70 379.40 380.00 -2.90 4,023 20,102 +247
Jul14 131031 379.00 382.40 376.50 377.20 -2.80 5,573 14,990 +26
Aug14 131031 375.50 378.40 372.50 373.20 -3.30 303 3,199 +88
Sep14 131031 368.50 369.40 364.10 364.70 -3.60 128 3,153 +21
Oct14 131031 353.40 353.50 348.80 348.80 -4.10 90 2,474 +13
Dec14 131031 349.50 351.20 344.40 345.70 -3.90 839 5,889 +272
Jan15 131031 348.70 349.60 346.10 346.10 -3.50 2 261 +0
Total Volume and Open Interest 68,973 283,833 -1,842
Soybean Oil(CBOT)
Dec13 131031 41.54 42.12 41.30 41.33 -0.29 40,482 129,158 -1,627
Jan14 131031 41.87 42.40 41.59 41.63 -0.27 15,226 84,584 -129
Mar14 131031 42.18 42.75 41.96 41.99 -0.28 8,577 42,976 +323
May14 131031 42.48 43.07 42.29 42.31 -0.27 4,397 25,850 +360
Jul14 131031 42.82 43.34 42.57 42.59 -0.26 5,570 23,613 +59
Aug14 131031 42.94 43.35 42.70 42.70 -0.27 409 3,196 -47
Sep14 131031 42.91 43.47 42.75 42.75 -0.29 352 3,322 +101
Oct14 131031 43.11 43.22 42.62 42.62 -0.31 164 2,241 +43
Dec14 131031 42.98 43.38 42.73 42.74 -0.31 644 8,720 +166
Jan15 131031 43.26 43.32 42.95 42.95 -0.31 2 980 +0
Total Volume and Open Interest 75,824 326,025 -750
Canola(WCE)
Nov13 131031 488.0 488.0 481.9 483.6 -1.4 4,887 10,628 -4,414
Jan14 131031 495.3 500.0 492.1 494.4 -0.9 13,667 108,742 +1,963
Mar14 131031 503.2 507.4 500.2 502.4 -1.0 3,164 39,566 +899
May14 131031 509.6 513.8 507.0 508.7 -1.3 1,036 7,235 +249
Jul14 131031 515.2 519.4 512.5 514.4 -1.3 777 5,485 +196
Total Volume and Open Interest 24,036 175,571 -843
Corn(CBOT)
Dec13 131031 430.00 436.25 427.00 428.25 -2.00 160,427 702,790 -5,504
Mar14 131031 441.75 447.50 438.25 439.25 -2.50 66,874 286,522 +9,648
May14 131031 450.00 455.50 446.75 447.50 -2.50 18,738 72,310 +4,587
Jul14 131031 457.00 462.75 453.75 454.25 -3.00 16,719 86,691 +2,281
Sep14 131031 463.75 468.75 460.25 460.75 -2.75 2,835 32,120 +307
Dec14 131031 471.50 477.00 468.50 469.50 -2.50 15,034 123,352 +1,118
Mar15 131031 481.50 485.00 478.50 479.00 -2.50 86 3,537 +2
May15 131031 483.25 486.75 483.25 484.00 -2.75 14 403 +6
Jul15 131031 490.50 490.50 485.00 485.50 -3.75 113 1,352 +33
Sep15 131031 478.50 481.75 478.50 478.50 -3.25 25 286 +11
Total Volume and Open Interest 281,211 1,321,037 +12,503
Wheat(CBOT)
Dec13 131031 675.00 677.00 667.00 667.50 -7.50 53,625 211,473 -4,980
Mar14 131031 686.75 688.50 678.75 679.50 -7.00 25,154 74,609 +4,594
May14 131031 692.00 693.50 684.50 685.00 -7.00 3,306 22,923 +125
Jul14 131031 685.25 687.50 680.00 683.50 -1.75 3,704 38,291 +75
Sep14 131031 693.50 695.25 688.00 692.00 -1.50 739 3,666 +344
Dec14 131031 704.00 704.00 698.75 702.25 -1.50 409 11,123 -56
Total Volume and Open Interest 86,950 364,164 +107
Wheat(KCBT)
Dec13 131031 747.75 749.00 739.50 740.50 -7.25 9,615 82,214 -2,304
Mar14 131031 748.50 750.00 741.50 742.25 -6.50 5,903 44,512 +1,705
May14 131031 743.50 744.50 738.25 739.25 -4.75 1,178 9,508 +66
Jul14 131031 725.00 725.25 722.00 723.00 -2.00 982 19,916 +385
Sep14 131031 730.75 731.25 727.50 728.75 -2.50 43 1,173 +8
Dec14 131031 740.00 740.50 736.50 737.75 -2.75 77 1,577 +57
Total Volume and Open Interest 17,799 159,085 -83
Wheat(MGE)
Dec13 131031 731.25 734.50 729.25 730.25 -1.75 2,382 27,317 +269
Mar14 131031 742.00 745.00 740.00 741.00 -1.75 1,303 15,344 +264
May14 131031 748.25 749.75 746.75 747.75 -1.25 238 4,166 +83
Jul14 131031 751.75 752.00 749.00 750.25 -2.00 129 2,231 +6
Sep14 131031 751.00 751.00 747.25 747.25 -4.00 26 2,551 +4
Total Volume and Open Interest 4,096 52,542 +639
Oats(CBOT)
Dec13 131031 332.50 337.00 328.00 330.25 -3.00 551 6,410 -234
Mar14 131031 316.75 317.75 310.00 312.00 -4.50 171 3,563 +12
May14 131031 313.25 313.50 306.00 307.75 -5.25 75 592 +46
Jul14 131031 306.25 307.50 306.25 306.25 -1.25 7 26 +6
Total Volume and Open Interest 804 10,592 -170
Rough Rice(CBOT)
Nov13 131031 15.25 15.25 15.02 15.02 -0.23 285 402 -236
Jan14 131031 15.30 15.30 15.10 15.10 -0.20 492 8,281 +98
Mar14 131031 15.41 15.41 15.22 15.22 -0.20 1 105 +0
May14 131031 15.61 15.61 15.42 15.42 -0.20 1 2 +1
Total Volume and Open Interest 779 8,795 -137
Live Cattle(CME)
Oct13 131031 133.630 134.500 131.000 134.500 +1.150 544 381 -375
Dec13 131031 133.250 133.785 132.575 132.735 -0.395 25,470 144,105 -3,216
Feb14 131031 134.400 134.950 133.850 134.200 -0.035 17,695 79,788 +1,739
Apr14 131031 134.000 134.700 133.650 133.785 -0.165 13,986 59,549 -642
Jun14 131031 128.450 128.985 128.000 128.600 +0.200 3,376 30,930 +33
Aug14 131031 127.250 127.600 126.650 126.930 -0.455 2,230 8,106 +424
Total Volume and Open Interest 64,149 325,560 -1,795
Feeder Cattle(CME)
Oct13 131031 165.285 165.350 165.250 165.330 +0.095 556 1,847 -171
Nov13 131031 164.935 165.400 164.130 164.380 -0.570 1,225 8,297 -249
Jan14 131031 164.830 165.350 163.650 163.685 -1.115 1,918 13,737 +306
Mar14 131031 164.580 165.250 163.935 164.500 -0.200 786 6,958 -44
Apr14 131031 165.485 166.035 165.080 165.750 -0.035 224 2,043 +20
May14 131031 165.830 166.580 165.550 165.850 -0.185 262 4,003 +69
Aug14 131031 166.850 167.330 166.350 167.000 -0.130 158 2,003 +76
Total Volume and Open Interest 5,139 39,006 +14
Lean Hogs(CME)
Dec13 131031 90.350 90.400 89.080 89.180 -1.220 17,011 135,339 -2,673
Feb14 131031 92.800 93.035 91.900 92.035 -1.065 9,968 65,214 +1,693
Apr14 131031 94.230 94.430 93.350 93.385 -1.065 6,762 49,313 +202
May14 131031 97.550 98.000 97.035 98.000 -0.250 233 2,401 +116
Jun14 131031 99.600 100.000 99.035 99.200 -0.600 3,533 29,151 +151
Jul14 131031 97.300 97.785 97.000 97.100 -0.300 659 10,442 -91
Aug14 131031 95.385 95.500 94.680 95.000 -0.330 606 8,603 +79
Oct14 131031 81.600 81.700 81.000 81.250 -0.250 229 3,864 +118
Total Volume and Open Interest 39,070 305,986 -370
Class III Milk(CME)
Oct13 131030 18.22 18.22 18.22 18.22 -0.03 72 3,316 -52
Nov13 131031 18.61 18.80 18.61 18.79 +0.17 303 4,479 -62
Dec13 131031 18.09 18.35 18.09 18.33 +0.19 288 3,811 +35
Jan14 131031 17.25 17.40 17.24 17.40 +0.14 147 1,983 -8
Feb14 131031 16.92 16.96 16.91 16.96 +0.07 91 1,560 -2
Total Volume and Open Interest 1,179 23,211 +59
Cocoa(ICE)
Dec13 131031 2662 2694 2650 2677 +17 18,858 96,719 -5,202
Mar14 131031 2670 2705 2659 2688 +18 11,741 64,244 +1,567
May14 131031 2672 2700 2656 2686 +19 3,286 31,349 +1,295
Jul14 131031 2660 2695 2652 2682 +19 411 10,475 -6
Sep14 131031 2654 2691 2654 2682 +21 349 8,536 +96
Dec14 131031 2634 2668 2634 2662 +20 306 7,124 +39
Mar15 131031 2626 2658 2626 2652 +20 62 4,250 +28
Total Volume and Open Interest 35,013 223,683 -2,183
Coffee "C"(ICE)
Dec13 131031 107.00 107.30 105.25 105.40 -1.45 10,981 96,716 -1,906
Mar14 131031 110.00 110.40 108.40 108.55 -1.40 6,762 41,014 +269
May14 131031 112.55 112.55 110.55 110.70 -1.50 2,085 13,469 +74
Jul14 131031 114.75 114.85 112.80 112.95 -1.50 1,177 6,976 -136
Sep14 131031 117.10 117.15 115.05 115.15 -1.60 297 5,009 +15
Dec14 131031 120.05 120.30 118.20 118.20 -1.60 136 4,128 -26
Total Volume and Open Interest 21,510 169,232 -1,649
Orange Juice(ICE)
Nov13 131031 118.65 123.75 118.65 121.55 +3.25 517 1,940 -461
Jan14 131031 120.10 124.40 119.60 122.40 +3.30 989 10,811 +518
Mar14 131031 125.55 125.55 123.95 124.25 +3.20 74 2,560 +10
May14 131031 126.65 126.85 126.10 126.35 +3.25 13 802 +4
Jul14 131031 128.15 128.15 128.15 128.15 +3.00 7 199 +1
Sep14 131031 130.15 130.15 130.15 130.15 +2.85 2 44 +0
Total Volume and Open Interest 1,602 16,356 +72
Sugar #11(ICE)
Mar14 131031 18.36 18.43 18.26 18.32 unch 67,989 479,137 -12,229
May14 131031 18.26 18.30 18.15 18.19 -0.02 12,332 104,718 -192
Jul14 131031 18.14 18.17 18.01 18.05 -0.03 11,898 123,105 +576
Oct14 131031 18.34 18.34 18.21 18.24 -0.04 4,974 63,322 -222
Mar15 131031 18.94 18.94 18.80 18.84 -0.04 2,341 25,122 -214
May15 131031 18.75 18.80 18.72 18.77 -0.01 1,362 6,536 +603
Jul15 131031 18.66 18.69 18.62 18.67 +0.01 1,632 6,871 +832
Oct15 131031 18.68 18.71 18.66 18.71 +0.03 1,773 9,129 +970
Total Volume and Open Interest 104,635 824,363 -9,769
London Cocoa(LCE)
Dec13 131031 1683 1709 1678 1697 +15 7,528 54,003 -2,983
Mar14 131031 1691 1715 1685 1704 +14 6,151 91,623 +876
May14 131031 1690 1714 1684 1703 +14 2,223 34,694 +634
Jul14 131031 1689 1712 1682 1700 +12 352 15,137 -154
Sep14 131031 1680 1710 1680 1697 +12 561 19,177 +166
Dec14 131031 1666 1690 1666 1678 +8 313 11,099 +320
Mar15 131031 1660 1685 1660 1673 +9 295 9,881 +108
Total Volume and Open Interest 17,423 235,814 -1,033
London Sugar(LCE)
Dec13 131031 485.00 485.20 482.10 483.30 -1.80 5,189 23,343 -2,250
Mar14 131031 487.90 490.40 487.00 488.30 -0.70 3,945 26,694 +1,215
May14 131031 492.00 495.20 492.00 493.10 -0.50 806 10,856 +78
Aug14 131031 493.50 495.40 493.20 493.70 -0.60 621 6,278 +63
Oct14 131031 495.40 497.10 495.10 495.10 -0.70 280 3,930 +219
Total Volume and Open Interest 10,860 72,737 -621
Cotton(ICE)
Dec13 131031 77.96 79.09 77.11 77.18 -0.66 12,768 106,247 -1,918
Mar14 131031 79.85 80.96 79.12 79.20 -0.63 5,441 72,577 +777
May14 131031 80.99 81.54 79.81 79.89 -0.64 712 11,648 +51
Jul14 131031 81.90 82.00 80.40 80.50 -0.64 385 7,894 +244
Oct14 131031 76.98 76.98 76.98 76.98 -0.50      
Dec14 131031 77.36 77.60 76.51 76.54 -0.36 151 3,786 +61
Total Volume and Open Interest 19,457 202,160 -785
Lumber(CME)
Nov13 131031 366.0 367.2 361.0 361.5 -3.2 254 1,356 -65
Jan14 131031 374.9 376.2 367.2 368.0 -5.0 304 3,042 +24
Mar14 131031 378.5 379.0 372.0 375.2 -1.9 17 509 +6
May14 131031 375.1 380.5 372.0 374.0 -4.8 1 22 +1
Total Volume and Open Interest 576 4,942 -34
Crude Oil(NYM)
Dec13 131031 96.62 97.03 96.03 96.38 -0.39 183,243 359,829 +2,254
Jan14 131031 96.92 97.28 96.31 96.65 -0.41 47,596 164,487 +1,885
Feb14 131031 96.92 97.24 96.32 96.66 -0.37 23,764 91,049 -566
Mar14 131031 96.75 97.04 96.14 96.47 -0.33 25,589 108,272 +830
Apr14 131031 96.37 96.66 95.78 96.10 -0.31 7,857 56,086 +700
May14 131031 95.83 96.07 95.47 95.61 -0.28 4,750 49,005 +161
Jun14 131031 95.32 95.63 94.74 95.08 -0.26 24,322 117,581 -3,253
Jul14 131031 94.66 94.76 94.31 94.49 -0.25 2,946 42,714 +140
Aug14 131031 94.16 94.43 93.67 93.91 -0.25 4,342 40,891 -142
Sep14 131031 93.66 93.73 93.05 93.34 -0.24 5,446 50,899 -935
Oct14 131031 92.99 92.99 92.50 92.75 -0.24 1,219 35,466 -14
Nov14 131031 92.58 92.58 92.18 92.23 -0.24 873 30,473 +262
Dec14 131031 92.13 92.27 91.40 91.77 -0.24 21,458 220,979 -3,861
Jan15 131031 91.42 91.42 91.20 91.20 -0.24 332 30,993 +261
Feb15 131031 90.68 90.68 90.68 90.68 -0.24 39 17,976 +9
Mar15 131031 90.16 90.16 90.16 90.16 -0.24 980 24,009 -394
Total Volume and Open Interest 361,410 1,774,386 -1,717
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 131031 96.575 97.025 96.025 96.375 -0.400 5,793 2,358 +109
Jan14 131031 96.975 97.250 96.350 96.650 -0.400 102 547 +33
Feb14 131031 97.100 97.100 96.375 96.650 -0.375 18 282 -1
Mar14 131031 96.700 96.700 96.175 96.475 -0.325 1 79 +0
Apr14 131031 96.100 96.100 96.100 96.100 -0.300 0 22 +0
May14 131031 95.600 95.600 95.600 95.600 -0.300 0 8 +0
Jun14 131031 95.075 95.075 95.075 95.075 -0.275 0 36 +0
Jul14 131031 94.500 94.500 94.500 94.500 -0.250      
Total Volume and Open Interest 5,922 3,441 +133
Heating Oil(NYM)
Nov13 131031 297.50 298.47 295.07 296.78 -1.08 14,056 13,007 -3,062
Dec13 131031 297.77 298.60 294.62 295.39 -2.29 48,545 84,119 +2,452
Jan14 131031 298.04 298.82 294.94 295.69 -2.30 12,966 53,496 -156
Feb14 131031 297.58 298.60 294.77 295.52 -2.34 10,125 29,652 -885
Mar14 131031 297.50 298.00 294.37 295.03 -2.40 4,237 23,248 +877
Apr14 131031 296.61 297.12 293.57 294.25 -2.37 3,042 16,601 -93
May14 131031 295.69 295.79 292.98 293.37 -2.22 2,018 6,316 -11
Jun14 131031 294.74 294.93 291.72 292.45 -2.08 5,391 23,230 -198
Jul14 131031 292.09 292.14 291.64 291.85 -1.97 243 3,429 -10
Aug14 131031 290.95 291.27 290.73 291.27 -1.91 70 2,651 +2
Sep14 131031 290.42 290.70 290.37 290.70 -1.85 55 1,848 +3
Oct14 131031 290.07 290.29 289.93 290.29 -1.84 135 1,898 +3
Nov14 131031 289.93 289.93 289.93 289.93 -1.81 128 1,646 +34
Dec14 131031 290.90 290.98 289.02 289.48 -1.75 1,611 17,344 -133
Total Volume and Open Interest 103,079 282,169 -903
Gasoline(NYMEX)
Nov13 131031 264.09 264.85 261.03 263.37 -1.71 26,343 16,298 -5,094
Dec13 131031 261.65 261.96 257.50 258.70 -3.46 46,766 95,313 +1,618
Jan14 131031 261.54 262.15 258.00 259.13 -3.35 21,255 39,935 +1,199
Feb14 131031 263.30 263.30 259.36 260.46 -3.31 7,535 15,316 +827
Mar14 131031 264.66 264.66 261.05 262.08 -3.28 4,745 21,070 +88
Apr14 131031 281.00 281.00 277.54 278.64 -3.05 2,542 12,294 -82
May14 131031 280.15 280.50 277.43 278.35 -2.97 1,577 7,619 +362
Jun14 131031 278.54 278.95 275.69 276.70 -2.93 1,244 6,815 +282
Jul14 131031 274.60 276.00 274.50 274.60 -2.91 115 2,427 -69
Aug14 131031 272.09 272.09 271.42 271.99 -2.87 12 728 +3
Total Volume and Open Interest 112,614 224,628 -728
e-miNY RBOB Gasoline(NYM)
Dec13 131031 258.70 258.70 258.70 258.70 -3.50      
Jan14 131031 259.10 259.13 259.10 259.10 -3.40      
Feb14 131031 260.50 260.50 260.46 260.50 -3.30      
Mar14 131031 262.10 262.10 262.08 262.10 -3.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec13 131031 3.638 3.659 3.560 3.581 -0.039 115,727 171,914 +3,528
Jan14 131031 3.726 3.748 3.648 3.663 -0.048 57,150 293,598 +6,391
Feb14 131031 3.748 3.757 3.655 3.672 -0.051 14,781 63,717 +2,930
Mar14 131031 3.727 3.741 3.643 3.658 -0.050 19,815 150,965 +243
Apr14 131031 3.704 3.709 3.620 3.635 -0.046 18,733 139,676 -976
May14 131031 3.723 3.723 3.646 3.661 -0.045 3,647 45,086 +70
Jun14 131031 3.761 3.761 3.683 3.697 -0.045 1,918 26,280 +338
Jul14 131031 3.782 3.782 3.719 3.734 -0.044 794 25,535 +310
Aug14 131031 3.814 3.814 3.743 3.748 -0.044 404 22,383 +113
Sep14 131031 3.778 3.778 3.723 3.738 -0.045 324 25,050 +93
Oct14 131031 3.821 3.821 3.742 3.754 -0.045 4,034 91,107 +184
Nov14 131031 3.855 3.856 3.803 3.820 -0.045 1,332 29,589 -119
Dec14 131031 4.025 4.025 3.952 3.964 -0.045 1,284 47,187 +602
Jan15 131031 4.115 4.115 4.040 4.049 -0.047 5,204 50,796 +641
Feb15 131031 4.051 4.063 4.039 4.039 -0.046 138 7,426 +55
Mar15 131031 4.050 4.050 3.989 3.989 -0.045 762 8,378 +44
Total Volume and Open Interest 246,988 1,261,607 +7,467
Brent Crude Oil(ICE)
Dec13 131031 109.69 109.87 108.55 108.84 -1.02 184,788 275,087 -6,298
Jan14 131031 109.33 109.48 108.36 108.63 -0.85 109,402 225,019 +1,161
Feb14 131031 108.72 108.92 107.90 108.17 -0.75 65,348 80,743 +1,747
Mar14 131031 108.12 108.40 107.40 107.67 -0.69 40,162 82,325 +1,138
Apr14 131031 107.59 107.78 106.92 107.17 -0.65 17,082 67,686 +2,079
May14 131031 107.10 107.29 106.46 106.69 -0.64 8,919 35,034 +962
Jun14 131031 106.64 106.85 105.93 106.24 -0.62 30,610 121,863 -1,306
Jul14 131031 106.10 106.34 105.58 105.80 -0.61 2,420 25,161 -154
Aug14 131031 105.68 105.68 105.15 105.31 -0.58 1,270 32,528 +353
Sep14 131031 104.92 105.14 104.72 104.76 -0.55 2,219 42,149 +19
Oct14 131031 104.26 104.26 104.26 104.26 -0.52 610 30,486 +18
Nov14 131031 104.13 104.13 103.78 103.78 -0.49 1,052 20,113 +261
Dec14 131031 103.56 103.78 102.99 103.29 -0.47 20,913 146,007 -457
Jan15 131031 103.19 103.19 102.87 102.87 -0.46 586 18,244 +6
Total Volume and Open Interest 493,552 1,460,661 +459
Gas Oil(ICE)
Nov13 131031 937.00 939.75 930.50 932.50 -4.75 48,217 77,491 -7,839
Dec13 131031 930.00 932.25 922.25 924.00 -5.25 95,838 140,559 -1,618
Jan14 131031 925.25 928.00 918.00 919.50 -5.00 42,470 57,741 +2,423
Feb14 131031 921.25 924.75 915.25 916.75 -4.50 21,100 40,475 -1,265
Mar14 131031 920.50 922.75 913.75 915.00 -3.75 13,363 43,293 +1,930
Apr14 131031 917.50 919.25 911.50 912.50 -3.00 3,257 21,839 -26
May14 131031 914.00 914.50 908.00 909.25 -2.25 1,335 15,634 +47
Jun14 131031 910.50 912.00 904.50 905.75 -2.00 13,064 43,288 +956
Jul14 131031 906.00 909.25 903.00 903.50 -1.75 1,011 13,372 -229
Aug14 131031 904.00 905.75 900.75 901.50 -1.75 1,144 12,581 +259
Total Volume and Open Interest 248,096 529,324 -6,108
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131031 1.819 1.819 1.777 1.784 -0.018 261 232 -149
Dec13 131031 1.676 1.676 1.656 1.656 -0.010 313 1,661 -22
Jan14 131031 1.626 1.626 1.611 1.615 -0.006 35 1,040 -1
Feb14 131031 1.610 1.615 1.610 1.615 -0.006 44 472 +32
Mar14 131031 1.625 1.625 1.617 1.625 -0.005 6 357 -1
Apr14 131031 1.633 1.633 1.627 1.633 -0.009 8 289 +0
May14 131031 1.635 1.642 1.634 1.642 -0.009 9 139 -3
Total Volume and Open Interest 690 4,215 -137
WTI Crude Oil(ICE)
Dec13 131031 96.55 97.02 96.03 96.38 -0.39 38,758 133,669 -3,944
Jan14 131031 96.90 97.26 96.31 96.65 -0.41 14,066 46,911 +1,447
Feb14 131031 96.90 97.22 96.42 96.66 -0.37 6,106 25,577 -180
Mar14 131031 96.71 97.02 96.20 96.47 -0.33 4,961 38,075 -75
Apr14 131031 96.24 96.57 95.94 96.10 -0.31 1,359 16,073 -186
May14 131031 96.05 96.06 95.45 95.61 -0.28 1,026 7,000 +110
Jun14 131031 95.22 95.65 94.83 95.08 -0.26 6,686 50,793 +262
Jul14 131031 94.52 94.91 94.22 94.49 -0.25 1,290 6,172 +270
Aug14 131031 94.01 94.01 93.63 93.91 -0.25 496 4,936 -292
Sep14 131031 93.34 93.34 93.34 93.34 -0.24 375 25,517 -12
Oct14 131031 92.75 92.75 92.75 92.75 -0.24 100 5,978 -135
Nov14 131031 92.59 92.59 92.23 92.23 -0.24 145 10,565 +0
Dec14 131031 92.07 92.27 91.45 91.77 -0.24 4,221 103,131 -134
Jan15 131031 91.43 91.46 91.20 91.20 -0.24 7 7,615 -1
Feb15 131031 90.81 90.81 90.68 90.68 -0.24 4 2,097 +3
Mar15 131031 90.16 90.16 90.16 90.16 -0.24 10 11,137 +0
Total Volume and Open Interest 80,370 598,917 -2,825
US Dollar Index(ICE)
Dec13 131031 79.820 80.355 79.740 80.262 +0.425 18,072 50,573 -1,017
Mar14 131031 80.000 80.457 79.985 80.457 +0.425 34 1,371 +9
Jun14 131031 80.658 80.658 80.658 80.658 +0.425 0 1 +0
Total Volume and Open Interest 18,106 51,946 -1,008
Australian Dollar(CME)
Dec13 131031 94.54 94.99 94.23 94.31 -0.07 83,887 128,066 +649
Mar14 131031 93.94 94.31 93.70 93.75 -0.07 291 975 +58
Jun14 131031 93.19 93.27 93.19 93.19 -0.08 0 6 +0
Total Volume and Open Interest 84,178 129,053 +707
British Pound(CME)
Dec13 131031 160.32 160.64 160.00 160.48 +0.37 93,212 175,934 -4,270
Mar14 131031 160.10 160.47 160.00 160.37 +0.37 474 1,084 +84
Jun14 131031 160.25 160.25 159.88 160.25 +0.37 0 339 +0
Total Volume and Open Interest 93,686 177,427 -4,186
Canadian Dollar(CME)
Dec13 131031 95.33 95.92 95.21 95.85 +0.53 46,172 111,688 +1,801
Mar14 131031 95.11 95.70 95.03 95.64 +0.53 205 3,356 +21
Jun14 131031 95.41 95.46 94.88 95.41 +0.53 45 496 +10
Sep14 131031 95.19 95.19 94.68 95.19 +0.51 9 481 +6
Total Volume and Open Interest 46,466 116,157 +1,857
Japanese Yen(CME)
Dec13 131031 101.59 101.98 101.46 101.72 +0.26 109,255 150,779 +2,557
Mar14 131031 101.67 101.95 101.53 101.79 +0.26 40 1,143 -7
Jun14 131031 101.90 101.90 101.60 101.86 +0.26 0 53 +0
Total Volume and Open Interest 109,295 151,987 +2,550
Swiss Franc(CME)
Dec13 131031 111.21 111.27 110.21 110.47 -0.69 33,916 54,613 -261
Mar14 131031 111.35 111.35 110.48 110.56 -0.69 32 89 +2
Jun14 131031 110.67 111.36 110.67 110.67 -0.69 0 1 +0
Total Volume and Open Interest 33,948 54,705 -259
EuroFX(CME)
Dec13 131031 137.39 137.40 135.76 135.92 -1.36 217,958 279,823 -434
Mar14 131031 137.38 137.38 135.80 135.94 -1.35 740 2,974 +202
Jun14 131031 136.74 137.30 135.94 135.97 -1.33 25 102 +17
Total Volume and Open Interest 218,723 282,923 -215
Mexican Peso(CME)
Nov13 131031 767.75 773.75 767.75 767.75 -6.00 0 20 +0
Dec13 131031 771.00 772.00 763.00 766.00 -6.00 23,599 113,294 +4,069
Total Volume and Open Interest 23,601 114,506 +4,068
Brazilian Real(CME)
Nov13 131031 454.00 457.10 454.00 454.00 -3.10 314 9,541 -199
Dec13 131031 450.30 450.30 443.40 445.40 -8.60 340 3,846 +124
Jan14 131031 442.25 450.85 440.70 442.25 -8.60 0 5 +0
Feb14 131031 439.10 447.70 439.10 439.10 -8.60      
Total Volume and Open Interest 654 19,880 -75
30-Year T-Bonds(CBOT)
Dec13 131031 134~280 135~100 134~110 134~260 -0~050 244,375 658,046 +10,938
Mar14 131031 133~110 133~250 132~310 133~120 -0~040 943 1,444 +544
Jun14 131031 133~120 133~160 133~120 133~120 -0~040      
Total Volume and Open Interest 245,318 659,490 +11,482
10-Year T-Notes(CBOT)
Dec13 131031 127~150 127~245 127~025 127~115 -0~050 763,596 2,149,369 +13,108
Mar14 131031 126~040 126~150 125~275 126~030 -0~050 3,589 7,565 +1,537
Jun14 131031 126~030 126~030 126~030 126~030 -0~050      
Total Volume and Open Interest 767,185 2,156,934 +14,645
5-Year T-Notes(CBOT)
Dec13 131031 121~206 121~266 121~162 121~220 +0~002 382,520 1,810,859 +26,443
Mar14 131031 120~264 120~312 120~224 120~274 unch 2,524 5,652 +1,776
Jun14 131031 120~274 120~274 120~274 120~274 unch      
Total Volume and Open Interest 385,044 1,816,511 +28,219
2 Year T-Notes(CBOT)
Dec13 131031 110~062 110~070 110~060 110~066 +0~004 125,963 943,599 +241
Mar14 131031 110~004 110~004 110~000 110~004 +0~004 88 2,237 +83
Jun14 131031 109~266 109~266 109~262 109~266 +0~004      
Total Volume and Open Interest 126,051 945,836 +324
Eurodollars(CME)
Dec13 131031 99.750 99.755 99.745 99.750 unch 56,795 860,177 -12,594
Mar14 131031 99.710 99.720 99.710 99.715 unch 50,290 804,866 -4,499
Jun14 131031 99.675 99.690 99.670 99.680 +0.005 66,312 762,136 -6,545
Sep14 131031 99.625 99.645 99.620 99.635 +0.010 104,552 596,621 -6,668
Dec14 131031 99.545 99.575 99.545 99.560 +0.015 136,956 907,636 +8,414
Mar15 131031 99.445 99.480 99.440 99.465 +0.020 107,373 559,975 +184
Jun15 131031 99.325 99.360 99.315 99.345 +0.020 159,818 744,386 -11,344
Sep15 131031 99.180 99.220 99.160 99.200 +0.020 139,221 809,768 +1,472
Dec15 131031 98.990 99.035 98.970 99.015 +0.020 188,001 862,093 +18,938
Mar16 131031 98.775 98.820 98.740 98.790 +0.015 129,005 496,359 +7,638
Jun16 131031 98.530 98.580 98.485 98.540 +0.010 89,243 354,965 +10,907
Sep16 131031 98.265 98.320 98.220 98.270 unch 78,880 345,059 -3,958
Dec16 131031 98.000 98.060 97.945 98.005 unch 78,485 382,215 +10,772
Mar17 131031 97.765 97.815 97.710 97.765 unch 61,054 257,099 -145
Jun17 131031 97.525 97.575 97.465 97.520 -0.005 34,205 177,269 +65
Sep17 131031 97.300 97.350 97.235 97.295 -0.005 43,750 144,743 +1,012
Dec17 131031 97.075 97.130 97.010 97.065 -0.010 21,387 159,323 -26
Mar18 131031 96.890 96.935 96.815 96.870 -0.015 15,342 102,563 +995
Total Volume and Open Interest 1,588,144 9,581,208 +15,192
Ultra T-Bond(CBOT)
Dec13 131031 143~28 144~17 143~11 144~03 +0~03 59,939 410,801 -529
Mar14 131031 142~21 142~21 142~18 142~21 +0~03 3 396 +2
Jun14 131031 142~21 142~21 142~18 142~21 +0~03      
Total Volume and Open Interest 59,942 411,197 -527
30 Day Federal Funds(CBOT)
Oct13 131031 99.912 99.915 99.910 99.912 +0.002 243 30,440 +1
Nov13 131031 99.915 99.920 99.915 99.915 unch 313 34,425 -105
Dec13 131031 99.915 99.920 99.915 99.915 unch 380 28,223 +144
Jan14 131031 99.910 99.915 99.910 99.910 unch 1,808 28,599 -830
Feb14 131031 99.905 99.905 99.900 99.905 unch 65 18,869 +3
Mar14 131031 99.900 99.900 99.895 99.895 unch 59 20,692 +2
Total Volume and Open Interest 7,051 305,405 +7
3-Mth Euro-Yen(CME)
Dec13 131031 99.777 99.777 99.777 99.777 unch      
Mar14 131031 99.760 99.760 99.760 99.760 unch      
Jun14 131031 99.760 99.760 99.760 99.760 unch      
Sep14 131031 99.765 99.765 99.765 99.765 unch      
Dec14 131031 99.760 99.760 99.760 99.760 unch      
Mar15 131031 99.640 99.640 99.640 99.640 unch      
Jun15 131031 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131031 99.560 99.560 99.560 99.560 unch      
Dec15 131031 99.900 99.900 99.900 99.900 unch      
Mar16 131031 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131031 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131031 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131031 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131031 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131031 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131031 99.64 99.64 99.64 99.64 unch      
Jun15 131031 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131031 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131031 145.11 145.19 145.02 145.02 -0.12 516 20,118 +13
Mar14 131031 144.12 144.12 144.12 144.12 -0.12 0 1 +0
Jun14 131031 143.55 143.55 143.55 143.55 -0.12      
Total Volume and Open Interest 516 20,119 +13
Euro-Bund(EUREX)
Dec13 131031 141.57 142.32 141.53 142.00 +0.15 557,566 903,515 +5,745
Mar14 131031 141.66 142.25 141.65 142.01 +0.18 2,631 5,991 +1,996
Jun14 131031 141.00 141.00 141.00 141.00 +0.15      
Total Volume and Open Interest 560,197 909,506 +7,741
Euro-Bobl(EUREX)
Dec13 131031 124.96 125.38 124.94 125.29 +0.24 351,047 997,319 +5,507
Mar14 131031 125.87 125.87 125.78 125.84 +0.27 385 30,472 +236
Jun14 131031 125.84 125.84 125.84 125.84 +0.27      
Total Volume and Open Interest 351,432 1,027,791 +5,743
3-Mth Euribor(EUREX)
Dec13 131031 99.760 99.760 99.760 99.760 +0.020 95 7,413 +0
Mar14 131031 99.725 99.740 99.725 99.730 +0.045 90 6,665 +22
Jun14 131031 99.690 99.690 99.690 99.690 +0.050 90 1,042 +90
Total Volume and Open Interest 773 37,435 -103
Long Gilt(LIFFE)
Dec13 131031 111~29 112~06 110~31 111~08 -0~22 119,629 373,259 -1,987
Mar14 131031 110~13 110~13 110~13 110~13 -0~22      
Total Volume and Open Interest 119,629 373,259 -1,987
3-Mth Short Sterling(LIFFE)
Dec13 131031 99.48 99.48 99.47 99.47 0.00 7,973 319,333 -174
Mar14 131031 99.44 99.45 99.43 99.43 -0.01 11,844 340,661 +3,648
Jun14 131031 99.39 99.41 99.38 99.39 0.00 25,703 349,846 -3,103
Sep14 131031 99.34 99.36 99.32 99.33 -0.01 28,534 295,399 -3,210
Dec14 131031 99.26 99.30 99.24 99.25 -0.01 39,330 281,918 -2,843
Mar15 131031 99.17 99.21 99.14 99.15 -0.02 37,639 199,106 -4,597
Total Volume and Open Interest 341,816 2,752,079 -22,662
3-Mth Euribor(LIFFE)
Dec13 131031 99.735 99.770 99.730 99.760 +0.020 45,169 574,450 +580
Mar14 131031 99.680 99.745 99.680 99.730 +0.045 68,108 450,017 -2,606
Jun14 131031 99.635 99.705 99.625 99.690 +0.050 61,463 373,051 +2,219
Total Volume and Open Interest 703,678 3,634,567 -1,688
3-Mth Aus T-Bills(SFE)
Dec13 131031 97.43 97.43 97.41 97.42 -0.01 10,825 153,899 -3,356
Mar14 131031 97.45 97.46 97.41 97.43 -0.02 28,732 196,579 +5,927
Jun14 131031 97.42 97.43 97.35 97.37 -0.05 23,601 157,943 +8,717
Sep14 131031 97.30 97.31 97.22 97.24 -0.06 13,367 126,264 +2,019
Dec14 131031 97.13 97.14 97.04 97.07 -0.06 16,356 102,531 +4,210
Mar15 131031 96.93 96.95 96.84 96.86 -0.07 6,874 58,536 +928
Jun15 131031 96.73 96.75 96.64 96.66 -0.08 2,605 38,695 +632
Sep15 131031 96.54 96.56 96.45 96.48 -0.07 1,856 21,857 +834
Dec15 131031 96.36 96.38 96.27 96.30 -0.07 556 3,347 +426
Mar16 131031 96.21 96.21 96.12 96.14 -0.07 100 1,090 -121
Total Volume and Open Interest 104,901 861,329 +20,242
10-Year Aus T-Bonds(SFE)
Dec13 131031 96.07 96.10 95.99 96.02 -0.05 61,071 504,944 +1,187
Mar14 131031 96.02 96.02 96.02 96.02 -0.05      
Total Volume and Open Interest 61,071 504,944 +1,187
3-Year Aus T-Bonds(SFE)
Dec13 131031 97.04 97.06 96.94 96.97 -0.07 150,780 579,525 -50,785
Mar14 131031 96.97 96.97 96.97 96.97 -0.07      
Total Volume and Open Interest 150,780 579,525 -50,785
Gold(CMX)
Dec13 131031 1341.7 1343.0 1318.7 1323.7 -25.6 127,174 210,712 -14,779
Feb14 131031 1342.0 1342.5 1319.7 1324.5 -25.6 14,351 55,934 +3,526
Apr14 131031 1342.0 1342.0 1321.0 1325.0 -25.6 423 26,572 +95
Jun14 131031 1340.7 1340.7 1321.9 1325.5 -25.7 314 22,382 +92
Aug14 131031 1326.1 1326.1 1326.1 1326.1 -25.7 145 7,908 -16
Oct14 131031 1327.0 1327.0 1327.0 1327.0 -25.7 12 4,344 +4
Dec14 131031 1341.0 1341.0 1325.7 1327.9 -25.7 212 18,194 +124
Feb15 131031 1328.8 1328.8 1328.8 1328.8 -25.8 0 1,816 +0
Apr15 131031 1329.9 1329.9 1329.9 1329.9 -25.8 0 1,246 +0
Jun15 131031 1331.0 1331.0 1331.0 1331.0 -25.9 0 9,546 +0
Aug15 131031 1332.4 1332.4 1332.4 1332.4 -26.0 285 1,080 +215
Total Volume and Open Interest 143,086 387,161 -10,817
Silver(CMX)
Dec13 131031 2268.0 2269.0 2173.0 2186.7 -111.6 31,388 75,663 -920
Mar14 131031 2240.0 2246.5 2180.5 2191.7 -111.7 1,378 14,511 +1,087
May14 131031 2240.0 2240.0 2194.0 2194.6 -111.8 163 4,882 +52
Jul14 131031 2264.5 2264.5 2197.4 2197.4 -111.8 61 3,255 +1
Sep14 131031 2220.5 2220.5 2200.1 2200.1 -111.9 16 2,429 +10
Dec14 131031 2221.5 2222.0 2204.1 2204.1 -111.9 229 7,247 +26
Mar15 131031 2208.1 2208.1 2208.1 2208.1 -111.9 0 249 +0
Total Volume and Open Interest 33,308 117,922 +245
Platinum(NYMEX)
Jan14 131031 1472.5 1472.5 1446.7 1448.4 -31.5 8,031 53,357 -243
Apr14 131031 1470.4 1470.4 1450.2 1450.7 -31.5 267 4,178 +197
Jul14 131031 1452.9 1452.9 1452.9 1452.9 -31.5 0 158 +0
Oct14 131031 1455.8 1455.8 1455.8 1455.8 -31.5 0 107 +0
Total Volume and Open Interest 8,307 57,810 -234
Palladium(NYMEX)
Dec13 131031 745.30 746.60 735.10 736.80 -12.70 3,807 35,551 -7
Mar14 131031 747.00 747.00 738.30 738.65 -12.75 176 3,148 +62
Jun14 131031 89.44 92.04 83.74 84.29 -12.75 5 257 -1
Total Volume and Open Interest 3,988 38,956 +54
Copper(CMX)
Dec13 131031 331.15 331.95 329.15 330.05 -2.50 48,075 91,851 -373
Mar14 131031 332.05 332.50 329.95 330.90 -2.25 6,183 43,468 +2,350
May14 131031 331.45 332.35 330.75 331.20 -2.15 498 5,297 -205
Jul14 131031 331.60 331.60 331.55 331.55 -2.10 56 2,533 -155
Sep14 131031 332.00 332.60 331.90 331.90 -2.20 5 1,329 -102
Total Volume and Open Interest 55,320 154,336 +1,121
DJIA Index(CBOT)
Dec13 131031 15512 15585 15477 15477 -76 39 12,532 +3
Mar14 131031 15475 15485 15409 15409 -76 0 300 +0
Jun14 131031 15331 15407 15331 15331 -76      
Sep14 131031 15262 15338 15262 15262 -76      
Total Volume and Open Interest 39 12,832 +3
E-mini DJIA Index(CBOT)
Dec13 131031 15541 15592 15477 15477 -76 101,867 116,796 +3,420
Mar14 131031 15448 15500 15409 15409 -76 10 358 +3
Jun14 131031 15331 15331 15331 15331 -76 4 9 +1
Sep14 131031 15262 15262 15262 15262 -76 1 2 +0
Total Volume and Open Interest 101,882 117,165 +3,424
S & P 500(CME)
Dec13 131031 1755.50 1764.00 1750.30 1751.00 -9.60 5,604 163,321 +646
Mar14 131031 1744.50 1755.00 1744.50 1744.50 -9.50 27 3,297 -1
Jun14 131031 1737.70 1748.20 1737.70 1737.70 -9.50 0 172 +0
Sep14 131031 1731.10 1741.60 1731.10 1731.10 -9.50      
Total Volume and Open Interest 5,631 166,790 +645
S & P 500 E-Mini(Globex)
Dec13 131031 1757.75 1764.00 1750.25 1751.00 -9.50 1,189,498 2,741,642 +5,604
Mar14 131031 1750.50 1757.25 1743.75 1744.50 -9.50 7,003 28,318 +4,195
Total Volume and Open Interest 1,196,510 2,771,653 +9,800
NASDAQ 100(CME)
Dec13 131031 3379.00 3394.00 3361.50 3369.00 -23.30 1,000 8,977 +281
Mar14 131031 3362.80 3386.30 3362.80 3362.80 -23.50      
Jun14 131031 3356.30 3379.80 3356.30 3356.30 -23.50      
Total Volume and Open Interest 1,000 8,977 +281
NASDAQ 100 E-Mini(Globex)
Dec13 131031 3380.00 3394.00 3360.80 3369.00 -23.30 208,676 393,880 +6,756
Mar14 131031 3367.30 3386.00 3360.00 3362.80 -23.50 154 731 +126
Total Volume and Open Interest 208,830 394,689 +6,882
S & P Midcap 400(CME)
Dec13 131031 1286.50 1293.00 1284.00 1286.40 -4.30 73 498 +37
Mar14 131031 1283.80 1288.10 1283.80 1283.80 -4.30      
Jun14 131031 1281.80 1286.10 1281.80 1281.80 -4.30      
Total Volume and Open Interest 73 498 +37
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131031 14.55 14.76 14.25 14.50 -0.05 53,536 154,543 -2,745
Dec13 131031 15.55 15.72 15.34 15.50 -0.05 42,580 88,138 +1,610
Jan14 131031 16.85 16.95 16.62 16.85 -0.05 21,579 38,228 +1,512
Total Volume and Open Interest 150,179 360,439 +3,513
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131031 14555 14555 14350 14465 -125 7,228 66,963 +586
Mar14 131031 14575 14575 14500 14555 -125 1 37 +1
Total Volume and Open Interest 7,229 67,000 +587
Nikkei 225(SGX)
Dec13 131031 14530 14590 14325 14360 -170 84,346 260,294 +1,155
Mar14 131031 14550 14550 14345 14345 -170 1 328 -1
Jun14 131031 14265 14265 14265 14265 -170 1 2,085 +1
Total Volume and Open Interest 84,704 297,625 +1,235
CAC 40(EURONEXT)
Nov13 131031 4251.0 4304.5 4247.0 4294.5 +26.5 103,990 331,661 +2,610
Dec13 131031 4241.5 4293.5 4236.0 4283.5 +26.5 3,453 36,072 +464
Jan14 131031 4283.0 4283.0 4283.0 4283.0 +26.5      
Total Volume and Open Interest 107,445 367,738 +3,074
Hang Seng Index(HKFE)
Oct13 131030 22988 23088 22802 23067 +200 84,388 66,050 -21,682
Nov13 131031 23180 23283 23111 23242 -50 75,781 104,545 +22,978
Dec13 131031 23196 23292 23147 23256 -53 1,180 12,610 +245
Total Volume and Open Interest 183,189 155,692 -6,644
DAX(EUREX)
Dec13 131031 8977.0 9054.5 8975.5 9032.5 +20.5 71,648 154,989 +3,211
Mar14 131031 9000.0 9065.0 8995.0 9045.0 +20.5 182 6,398 +50
Jun14 131031 9034.0 9062.5 9021.5 9062.5 +20.0 71 3,945 +51
Total Volume and Open Interest 71,901 165,332 +3,312
FT-SE 100(EURONEXT)
Dec13 131031 6735.00 6747.00 6696.50 6708.50 -43.00 106,651 603,055 +3,425
Mar14 131031 6687.00 6687.00 6650.00 6660.00 -43.00 9 13,422 +1,476
Jun14 131031 6602.50 6602.50 6602.50 6602.50 -43.00      
Total Volume and Open Interest 106,660 616,477 +4,901
SPI 200(SFE)
Dec13 131031 5423.0 5436.0 5379.0 5416.0 -3.0 21,710 257,751 -2,080
Mar14 131031 5348.0 5384.0 5348.0 5384.0 -2.0 293 5,460 +282
Jun14 131031 5384.0 5384.0 5384.0 5384.0 -2.0 70 1,725 +37
Total Volume and Open Interest 22,084 265,619 -1,750
FTSE MIB(ISE)
Dec13 131031 19110.00 19370.00 19095.00 19345.00 +193.00 23,451 67,596 +2,814
Mar14 131031 19300.00 19362.00 19215.00 19362.00 +195.00 59 157 -2
Jun14 131031 19037.00 19037.00 19037.00 19037.00 +176.00 0 1 +0
Total Volume and Open Interest 23,510 67,754 +2,812
KOSPI 200(KFE)
Dec13 131031 273.25 273.60 268.55 268.85 -4.00 144,022 132,634 +145
Mar14 131031 272.35 272.35 268.40 268.40 -4.20 77 2,013 +10
Jun14 131031 272.05 272.30 270.20 270.20 -3.60 7 261 +6
Total Volume and Open Interest 144,106 134,925 +161
GSCI(CME)
Nov13 131031 626.00 627.00 621.50 621.50 -4.75 103 8,064 -4
Dec13 131031 625.00 629.00 623.25 623.50 -4.65 15 89 +13
Jan14 131031 623.00 627.75 623.00 623.00 -4.00      
Total Volume and Open Interest 118 8,153 +9
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