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 November 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131101 1280.00 1285.00 1265.00 1266.00 -14.25 72,297 26,906 -20,936
Jan14 131101 1266.00 1271.25 1250.25 1251.50 -14.75 97,635 279,680 +5,415
Mar14 131101 1250.25 1256.50 1236.00 1237.00 -13.25 15,509 90,916 +1,110
May14 131101 1238.75 1245.00 1227.00 1228.50 -10.25 8,329 72,456 +598
Jul14 131101 1234.75 1241.00 1223.25 1224.50 -10.25 8,092 48,698 +345
Aug14 131101 1228.25 1228.25 1211.25 1211.75 -11.00 96 2,570 +10
Sep14 131101 1188.50 1188.50 1173.75 1173.75 -13.00 32 803 +7
Nov14 131101 1156.50 1165.00 1145.00 1145.75 -12.50 2,863 48,207 +674
Jan15 131101 1162.00 1165.00 1151.25 1151.25 -12.50 37 283 +17
Mar15 131101 1156.00 1167.25 1154.50 1155.00 -12.25 16 114 +13
May15 131101 1157.75 1168.75 1157.75 1157.75 -11.00 3 30 +1
Jul15 131101 1175.75 1175.75 1161.00 1161.00 -12.00 2 80 +0
Aug15 131101 1153.75 1165.25 1153.75 1153.75 -11.50 0 4 +0
Sep15 131101 1140.75 1152.00 1140.75 1140.75 -11.25 0 4 +0
Total Volume and Open Interest 204,925 571,693 -12,736
Soybean Meal(CBOT)
Dec13 131101 404.50 404.60 393.30 394.90 -8.70 32,492 126,564 -1,134
Jan14 131101 397.20 397.60 386.60 387.90 -8.60 16,410 67,128 -753
Mar14 131101 388.10 388.70 378.40 379.20 -7.90 6,380 38,320 +281
May14 131101 380.50 381.90 373.10 373.80 -6.20 2,989 19,971 -131
Jul14 131101 377.20 378.80 370.30 371.00 -6.20 3,771 15,238 +248
Aug14 131101 373.90 373.90 365.90 366.50 -6.70 410 3,353 +154
Sep14 131101 364.00 364.70 356.00 356.70 -8.00 342 3,274 +121
Oct14 131101 349.40 349.40 339.90 341.90 -6.90 90 2,527 +53
Dec14 131101 346.10 348.50 338.40 339.60 -6.10 592 6,139 +250
Jan15 131101 340.00 346.10 340.00 340.00 -6.10 6 267 +6
Total Volume and Open Interest 63,482 282,928 -905
Soybean Oil(CBOT)
Dec13 131101 41.38 42.00 41.35 41.59 +0.26 54,513 130,374 +1,216
Jan14 131101 41.73 42.29 41.64 41.90 +0.27 20,920 86,264 +1,680
Mar14 131101 42.03 42.67 41.99 42.27 +0.28 9,537 43,177 +201
May14 131101 42.38 42.97 42.31 42.59 +0.28 3,514 26,222 +372
Jul14 131101 42.66 43.24 42.59 42.86 +0.27 4,453 22,891 -722
Aug14 131101 43.11 43.34 42.70 42.97 +0.27 320 3,058 -138
Sep14 131101 43.15 43.26 42.75 42.99 +0.24 401 3,439 +117
Oct14 131101 43.02 43.19 42.62 42.94 +0.32 87 2,239 -2
Dec14 131101 42.80 43.30 42.74 43.02 +0.28 652 8,824 +104
Jan15 131101 43.39 43.44 42.95 43.23 +0.28 16 975 -5
Total Volume and Open Interest 94,413 328,848 +2,823
Canola(WCE)
Nov13 131101 486.5 488.1 481.7 481.7 -1.9 5,226 7,306 -3,322
Jan14 131101 494.1 499.2 491.0 491.4 -3.0 15,847 109,648 +906
Mar14 131101 502.0 507.1 499.0 499.4 -3.0 3,365 40,032 +466
May14 131101 508.3 513.2 505.1 505.5 -3.2 1,222 7,991 +756
Jul14 131101 513.3 519.2 510.8 511.2 -3.2 966 5,456 -29
Total Volume and Open Interest 27,284 174,693 -878
Corn(CBOT)
Dec13 131101 427.75 429.75 425.75 427.25 -1.00 145,107 693,800 -8,990
Mar14 131101 438.75 440.00 436.25 437.50 -1.75 67,721 293,075 +6,553
May14 131101 447.00 448.00 444.50 445.75 -1.75 23,418 71,457 -853
Jul14 131101 454.00 454.75 451.00 452.25 -2.00 13,396 87,149 +458
Sep14 131101 460.75 460.75 457.00 458.75 -2.00 3,752 32,273 +153
Dec14 131101 469.00 469.75 465.50 466.75 -2.75 13,542 125,517 +2,165
Mar15 131101 477.25 479.00 475.25 476.00 -3.00 89 3,566 +29
May15 131101 482.00 484.00 481.25 481.25 -2.75 28 412 +9
Jul15 131101 485.50 485.50 483.25 484.25 -1.25 15 1,354 +2
Sep15 131101 476.75 478.50 476.75 477.25 -1.25 0 286 +0
Total Volume and Open Interest 267,296 1,320,693 -344
Wheat(CBOT)
Dec13 131101 667.50 672.25 664.50 667.75 +0.25 43,792 209,379 -2,094
Mar14 131101 680.00 684.00 676.00 679.75 +0.25 17,607 78,518 +3,909
May14 131101 684.50 690.25 681.75 686.25 +1.25 3,417 23,516 +593
Jul14 131101 683.50 687.75 679.25 684.75 +1.25 2,996 38,409 +118
Sep14 131101 691.50 696.25 688.00 693.50 +1.50 702 4,144 +478
Dec14 131101 702.25 705.00 698.25 704.00 +1.75 502 11,208 +85
Total Volume and Open Interest 69,031 367,261 +3,097
Wheat(KCBT)
Dec13 131101 740.25 741.00 731.50 733.50 -7.00 8,956 79,714 -2,500
Mar14 131101 741.50 742.25 733.50 736.00 -6.25 5,207 46,337 +1,825
May14 131101 739.00 740.50 731.25 735.50 -3.75 985 9,631 +123
Jul14 131101 722.50 727.75 716.25 722.75 -0.25 1,027 20,242 +326
Sep14 131101 725.00 732.00 723.00 728.25 -0.50 7 1,174 +1
Dec14 131101 736.00 741.50 732.25 736.75 -1.00 20 1,591 +14
Total Volume and Open Interest 16,210 158,882 -203
Wheat(MGE)
Dec13 131101 730.75 732.75 724.50 725.50 -4.75 2,309 27,594 +277
Mar14 131101 741.75 744.00 735.75 737.00 -4.00 1,289 15,784 +440
May14 131101 748.00 748.50 743.50 743.50 -4.25 171 4,214 +48
Jul14 131101 748.50 752.50 748.00 748.50 -1.75 103 2,295 +64
Sep14 131101 745.25 750.00 744.50 744.50 -2.75 18 2,550 -1
Total Volume and Open Interest 3,911 53,381 +839
Oats(CBOT)
Dec13 131101 331.50 332.75 318.00 329.50 -0.75 949 5,963 -447
Mar14 131101 313.00 313.25 310.25 311.25 -0.75 847 3,919 +356
May14 131101 310.50 310.50 305.75 306.75 -1.00 53 618 +26
Jul14 131101 305.75 306.25 305.75 305.75 -0.50 1 27 +1
Total Volume and Open Interest 1,850 10,528 -64
Rough Rice(CBOT)
Nov13 131101 15.07 15.25 15.07 15.19 +0.17 342 155 -247
Jan14 131101 15.10 15.30 15.05 15.06 -0.04 533 8,479 +198
Mar14 131101 15.43 15.44 15.19 15.19 -0.03 1 105 +0
May14 131101 15.43 15.44 15.40 15.40 -0.02 1 3 +1
Total Volume and Open Interest 879 8,749 -46
Live Cattle(CME)
Dec13 131101 132.985 133.150 131.950 132.075 -0.660 31,303 141,813 -2,292
Feb14 131101 134.250 134.450 133.200 133.485 -0.715 15,874 82,021 +2,233
Apr14 131101 134.050 134.200 133.185 133.450 -0.335 10,938 60,089 +540
Jun14 131101 128.685 128.750 127.650 128.000 -0.600 3,918 32,074 +1,144
Aug14 131101 127.200 127.300 126.450 126.900 -0.030 1,262 8,338 +232
Oct14 131101 129.600 129.600 128.700 128.900 -0.285 428 1,727 +215
Total Volume and Open Interest 64,246 327,362 +1,802
Feeder Cattle(CME)
Nov13 131101 164.900 164.950 163.435 163.500 -0.880 2,466 7,764 -533
Jan14 131101 164.350 164.700 163.450 163.485 -0.200 4,340 13,714 -23
Mar14 131101 164.700 164.830 163.735 163.825 -0.675 1,257 7,030 +72
Apr14 131101 165.250 165.880 164.950 165.350 -0.400 309 2,151 +108
May14 131101 166.000 166.500 165.330 165.880 +0.030 488 4,227 +224
Aug14 131101 166.450 167.000 166.300 167.000 unch 112 2,025 +22
Sep14 131101 166.250 166.250 165.985 166.000 -0.250 7 119 +1
Total Volume and Open Interest 9,555 39,004 -2
Lean Hogs(CME)
Dec13 131101 89.450 89.500 88.300 88.350 -0.830 25,254 134,345 -994
Feb14 131101 92.150 92.300 91.150 91.230 -0.805 10,874 66,242 +1,028
Apr14 131101 93.750 93.750 92.680 92.885 -0.500 11,513 49,439 +126
May14 131101 97.035 97.100 96.500 96.900 -1.100 89 2,439 +38
Jun14 131101 99.285 99.285 98.535 98.680 -0.520 5,059 29,522 +371
Jul14 131101 96.950 97.000 96.300 96.635 -0.465 945 10,682 +240
Aug14 131101 94.885 94.885 94.300 94.785 -0.215 663 8,765 +162
Oct14 131101 81.035 81.300 80.900 81.150 -0.100 492 4,243 +379
Total Volume and Open Interest 54,999 307,407 +1,421
Class III Milk(CME)
Oct13 131030 18.22 18.22 18.22 18.22 -0.03 72 3,316 -52
Nov13 131101 18.80 18.91 18.80 18.84 +0.05 280 4,477 -2
Dec13 131101 18.35 18.45 18.19 18.27 -0.06 394 3,924 +113
Jan14 131101 17.44 17.50 17.29 17.31 -0.09 223 1,991 +8
Feb14 131101 16.96 17.00 16.89 16.90 -0.06 56 1,596 +36
Total Volume and Open Interest 1,322 20,308 -2,903
Cocoa(ICE)
Dec13 131101 2667 2668 2634 2651 -26 12,316 91,894 -4,825
Mar14 131101 2681 2681 2646 2662 -26 10,132 68,475 +4,231
May14 131101 2677 2677 2645 2660 -26 2,012 32,159 +810
Jul14 131101 2649 2659 2638 2656 -26 455 10,502 +27
Sep14 131101 2648 2656 2637 2654 -28 684 8,782 +246
Dec14 131101 2625 2636 2617 2634 -28 326 7,046 -78
Mar15 131101 2617 2626 2616 2626 -26 219 4,445 +195
Total Volume and Open Interest 26,145 224,289 +606
Coffee "C"(ICE)
Dec13 131101 105.40 106.05 104.25 105.55 +0.15 12,072 96,608 -108
Mar14 131101 108.55 109.05 107.30 108.60 +0.05 9,048 41,319 +305
May14 131101 110.75 111.15 109.50 110.85 +0.15 2,404 13,804 +335
Jul14 131101 113.15 113.40 111.85 113.10 +0.15 925 6,841 -135
Sep14 131101 115.15 115.65 114.15 115.35 +0.20 694 5,114 +105
Dec14 131101 118.05 118.65 117.20 118.40 +0.20 347 4,210 +82
Total Volume and Open Interest 25,493 169,816 +584
Orange Juice(ICE)
Nov13 131101 123.50 125.75 122.95 123.45 +1.90 525 1,474 -466
Jan14 131101 122.90 126.10 122.70 124.25 +1.85 819 11,093 +282
Mar14 131101 125.70 126.65 125.40 125.65 +1.40 41 2,541 -19
May14 131101 127.65 127.70 127.35 127.70 +1.35 29 818 +16
Jul14 131101 129.95 129.95 129.20 129.20 +1.05 20 218 +19
Sep14 131101 131.00 131.00 131.00 131.00 +0.85 1 44 +0
Total Volume and Open Interest 1,435 16,188 -168
Sugar #11(ICE)
Mar14 131101 18.33 18.37 18.20 18.25 -0.07 56,367 476,582 -2,555
May14 131101 18.24 18.24 18.04 18.10 -0.09 17,073 101,112 -3,606
Jul14 131101 18.07 18.08 17.88 17.93 -0.12 14,295 125,014 +1,909
Oct14 131101 18.25 18.27 18.08 18.12 -0.12 6,412 62,625 -697
Mar15 131101 18.80 18.80 18.69 18.73 -0.11 1,709 25,000 -122
May15 131101 18.67 18.71 18.62 18.66 -0.11 529 6,590 +54
Jul15 131101 18.57 18.61 18.56 18.58 -0.09 574 7,082 +211
Oct15 131101 18.60 18.66 18.60 18.65 -0.06 1,227 10,152 +1,023
Total Volume and Open Interest 99,310 820,981 -3,382
London Cocoa(LCE)
Dec13 131101 1680 1698 1676 1695 -2 9,125 51,459 -2,544
Mar14 131101 1689 1705 1684 1702 -2 6,464 93,633 +2,010
May14 131101 1688 1704 1683 1701 -2 2,241 35,200 +506
Jul14 131101 1683 1703 1683 1700 unch 1,010 15,039 -98
Sep14 131101 1686 1699 1679 1697 unch 964 19,463 +286
Dec14 131101 1664 1681 1661 1680 +2 274 11,267 +168
Mar15 131101 1660 1675 1658 1675 +2 343 9,978 +97
Total Volume and Open Interest 20,421 236,239 +425
London Sugar(LCE)
Dec13 131101 483.50 483.80 480.30 481.30 -2.00 9,200 21,257 -2,086
Mar14 131101 488.30 489.10 485.00 485.70 -2.60 7,282 28,127 +1,433
May14 131101 493.30 493.30 489.70 490.30 -2.80 968 10,802 -54
Aug14 131101 493.60 493.90 491.70 492.30 -1.40 216 6,545 +267
Oct14 131101 495.00 495.20 493.40 494.00 -1.10 110 4,159 +229
Total Volume and Open Interest 17,799 72,533 -204
Cotton(ICE)
Dec13 131101 77.15 77.63 76.54 76.58 -0.60 17,371 100,337 -5,910
Mar14 131101 79.19 79.58 78.67 78.70 -0.50 11,296 71,901 -676
May14 131101 80.20 80.23 79.37 79.40 -0.49 376 11,781 +133
Jul14 131101 80.79 80.81 79.94 80.01 -0.49 299 7,917 +23
Oct14 131101 76.74 76.74 76.74 76.74 -0.24      
Dec14 131101 76.86 76.86 76.50 76.51 -0.03 455 4,095 +309
Total Volume and Open Interest 29,797 196,039 -6,121
Lumber(CME)
Nov13 131101 362.5 366.5 362.0 362.5 +1.0 427 1,188 -168
Jan14 131101 371.0 373.0 367.5 368.1 +0.1 667 3,161 +119
Mar14 131101 374.8 378.0 374.0 377.4 +2.2 130 595 +86
May14 131101 374.3 380.0 374.0 374.3 +0.3 3 25 +3
Total Volume and Open Interest 1,227 4,982 +40
Crude Oil(NYM)
Dec13 131101 96.32 96.65 94.36 94.61 -1.77 268,138 354,643 -5,186
Jan14 131101 96.57 96.93 94.69 94.96 -1.69 98,968 161,851 -2,636
Feb14 131101 96.60 96.92 94.83 95.05 -1.61 59,475 87,878 -3,171
Mar14 131101 96.47 96.74 94.74 94.96 -1.51 53,062 104,369 -3,903
Apr14 131101 96.24 96.24 94.49 94.68 -1.42 21,017 58,419 +2,333
May14 131101 95.53 95.58 94.10 94.22 -1.39 15,881 49,118 +113
Jun14 131101 94.90 95.31 93.50 93.69 -1.39 49,014 117,159 -422
Jul14 131101 94.60 94.60 93.01 93.13 -1.36 7,620 42,805 +91
Aug14 131101 93.91 93.91 92.39 92.57 -1.34 3,497 40,933 +42
Sep14 131101 93.40 93.40 91.91 92.01 -1.33 7,243 49,892 -1,007
Oct14 131101 92.15 92.17 91.36 91.45 -1.30 2,349 35,352 -114
Nov14 131101 91.37 91.45 90.88 90.96 -1.27 1,016 30,513 +40
Dec14 131101 91.59 91.90 90.37 90.54 -1.23 33,860 219,316 -1,663
Jan15 131101 89.73 90.08 89.73 90.02 -1.18 706 30,913 -80
Feb15 131101 89.55 89.55 89.55 89.55 -1.13 1,077 17,789 -187
Mar15 131101 89.21 89.21 89.08 89.08 -1.08 1,405 24,043 +34
Total Volume and Open Interest 637,985 1,759,305 -15,081
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131101 96.300 96.625 94.350 94.600 -1.775 7,674 2,445 +87
Jan14 131101 96.600 96.850 94.750 94.950 -1.700 295 754 +207
Feb14 131101 96.600 96.600 94.950 95.050 -1.600 147 328 +46
Mar14 131101 96.550 96.550 94.950 94.950 -1.525 74 149 +70
Apr14 131101 94.900 94.900 94.675 94.675 -1.425 0 22 +0
May14 131101 94.225 94.225 94.225 94.225 -1.375 0 8 +0
Jun14 131101 94.600 94.600 93.700 93.700 -1.375 0 36 +0
Jul14 131101 93.125 93.125 93.125 93.125 -1.375      
Aug14 131101 92.575 92.575 92.575 92.575 -1.325      
Total Volume and Open Interest 8,190 3,851 +410
Heating Oil(NYM)
Dec13 131101 295.53 296.93 287.76 288.22 -7.17 55,494 83,562 -557
Jan14 131101 296.01 297.19 288.19 288.64 -7.05 15,529 52,846 -650
Feb14 131101 295.51 295.51 288.49 288.63 -6.89 13,251 31,051 +1,399
Mar14 131101 295.54 295.54 288.16 288.44 -6.59 7,385 24,140 +892
Apr14 131101 293.96 293.97 287.92 288.02 -6.23 3,016 16,499 -102
May14 131101 294.21 294.24 287.00 287.45 -5.92 2,589 6,341 +25
Jun14 131101 292.69 292.69 286.35 286.83 -5.62 6,438 22,573 -657
Jul14 131101 289.48 289.48 286.00 286.45 -5.40 172 3,441 +12
Aug14 131101 289.00 289.00 285.75 286.10 -5.17 107 2,670 +19
Sep14 131101 289.00 289.00 285.60 285.75 -4.95 368 2,103 +255
Oct14 131101 288.02 288.29 285.44 285.44 -4.85 77 1,901 +3
Nov14 131101 288.00 288.00 285.13 285.13 -4.80 105 1,699 +53
Dec14 131101 290.36 290.43 284.11 284.73 -4.75 4,233 19,035 +1,691
Jan15 131101 285.00 285.50 284.34 284.34 -4.66 873 1,322 +95
Total Volume and Open Interest 132,025 278,532 -3,637
Gasoline(NYMEX)
Dec13 131101 259.70 259.96 253.47 254.54 -4.16 55,615 96,825 +1,512
Jan14 131101 259.54 260.40 253.58 254.61 -4.52 24,006 41,160 +1,225
Feb14 131101 260.67 260.67 254.96 255.82 -4.64 10,409 15,933 +617
Mar14 131101 261.91 261.91 256.59 257.49 -4.59 6,353 21,463 +393
Apr14 131101 279.09 279.73 273.66 274.35 -4.29 2,834 12,703 +409
May14 131101 279.76 279.81 274.09 274.29 -4.06 1,958 8,187 +568
Jun14 131101 275.30 275.36 272.11 272.75 -3.95 1,246 7,343 +528
Jul14 131101 271.72 272.22 270.78 270.78 -3.82 170 2,485 +58
Aug14 131101 268.85 268.85 268.33 268.33 -3.66 33 722 -6
Sep14 131101 267.08 267.08 265.45 265.45 -3.51 251 1,750 -101
Total Volume and Open Interest 136,980 221,076 -3,552
e-miNY RBOB Gasoline(NYM)
Dec13 131101 254.50 254.50 254.50 254.50 -4.20      
Jan14 131101 254.60 254.61 254.60 254.60 -4.50      
Feb14 131101 255.80 255.82 255.80 255.80 -4.70      
Mar14 131101 257.50 257.50 257.49 257.50 -4.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec13 131101 3.574 3.578 3.508 3.513 -0.068 85,548 175,813 +3,899
Jan14 131101 3.649 3.657 3.585 3.591 -0.072 42,889 297,993 +4,395
Feb14 131101 3.658 3.658 3.592 3.598 -0.074 11,734 66,152 +2,435
Mar14 131101 3.648 3.648 3.581 3.587 -0.071 22,023 152,254 +1,289
Apr14 131101 3.623 3.623 3.565 3.571 -0.064 19,460 140,702 +1,026
May14 131101 3.660 3.660 3.592 3.598 -0.063 2,892 45,455 +369
Jun14 131101 3.674 3.681 3.629 3.635 -0.062 1,481 26,354 +74
Jul14 131101 3.720 3.725 3.667 3.673 -0.061 788 25,771 +236
Aug14 131101 3.734 3.734 3.680 3.688 -0.060 631 22,479 +96
Sep14 131101 3.723 3.725 3.678 3.679 -0.059 387 25,168 +118
Oct14 131101 3.724 3.737 3.688 3.693 -0.061 3,316 90,856 -251
Nov14 131101 3.804 3.810 3.755 3.758 -0.062 1,026 29,559 -30
Dec14 131101 3.945 3.955 3.894 3.898 -0.066 1,956 47,556 +369
Jan15 131101 4.030 4.039 3.975 3.978 -0.071 1,982 50,944 +148
Feb15 131101 4.015 4.025 3.970 3.970 -0.069 86 7,498 +72
Mar15 131101 3.950 3.950 3.917 3.921 -0.068 559 8,731 +353
Total Volume and Open Interest 198,355 1,276,167 +14,560
Brent Crude Oil(ICE)
Dec13 131101 109.05 109.41 105.78 105.91 -2.93 234,430 267,501 -7,586
Jan14 131101 108.82 109.17 105.75 105.89 -2.74 128,159 231,633 +6,614
Feb14 131101 108.33 108.67 105.44 105.60 -2.57 62,349 84,866 +4,123
Mar14 131101 107.83 108.16 105.10 105.25 -2.42 47,316 82,211 -114
Apr14 131101 107.33 107.66 104.73 104.89 -2.28 15,535 68,840 +1,154
May14 131101 106.86 107.19 104.32 104.49 -2.20 10,657 35,693 +659
Jun14 131101 106.11 106.73 103.89 104.06 -2.18 42,232 119,835 -2,028
Jul14 131101 106.21 106.21 103.50 103.64 -2.16 2,597 25,338 +177
Aug14 131101 105.36 105.36 103.19 103.19 -2.12 1,866 32,722 +194
Sep14 131101 104.85 104.85 102.68 102.68 -2.08 3,448 42,229 +80
Oct14 131101 102.24 102.30 102.24 102.24 -2.02 617 30,447 -39
Nov14 131101 102.44 102.44 101.82 101.82 -1.96 668 20,205 +92
Dec14 131101 103.15 103.69 101.25 101.38 -1.91 30,916 145,554 -453
Jan15 131101 101.02 101.09 101.02 101.02 -1.85 642 18,299 +55
Total Volume and Open Interest 593,917 1,463,703 +3,042
Gas Oil(ICE)
Nov13 131101 934.25 938.50 909.00 915.00 -17.50 46,650 71,675 -5,816
Dec13 131101 926.25 929.50 901.00 906.50 -17.50 99,985 139,304 -1,255
Jan14 131101 920.50 924.50 897.75 903.00 -16.50 43,182 64,100 +6,359
Feb14 131101 917.50 921.50 896.00 901.00 -15.75 15,385 41,787 +1,312
Mar14 131101 915.50 919.00 894.75 899.50 -15.50 12,634 44,088 +795
Apr14 131101 914.75 916.25 893.25 897.50 -15.00 4,914 21,799 -40
May14 131101 909.00 912.75 890.75 894.75 -14.50 2,370 15,897 +263
Jun14 131101 905.50 909.50 887.50 892.00 -13.75 12,348 42,405 -883
Jul14 131101 905.25 906.50 887.50 890.50 -13.00 1,137 13,154 -218
Aug14 131101 896.00 896.00 888.25 889.00 -12.50 909 12,998 +417
Total Volume and Open Interest 246,830 530,472 +1,148
Ethanol(CBOT)
Nov13 131101 1.774 1.780 1.745 1.770 -0.014 237 141 -91
Dec13 131101 1.650 1.659 1.643 1.649 -0.007 322 1,575 -86
Jan14 131101 1.607 1.610 1.599 1.599 -0.016 104 1,041 +1
Feb14 131101 1.610 1.610 1.599 1.599 -0.016 24 471 -1
Mar14 131101 1.620 1.620 1.609 1.609 -0.016 21 341 -16
Apr14 131101 1.632 1.632 1.617 1.617 -0.016 30 310 +21
May14 131101 1.644 1.654 1.627 1.627 -0.015 16 149 +10
Jun14 131101 1.665 1.665 1.638 1.638 -0.014 10 34 +9
Total Volume and Open Interest 764 4,062 -153
WTI Crude Oil(ICE)
Dec13 131101 96.31 96.65 94.37 94.61 -1.77 71,636 127,122 -6,547
Jan14 131101 96.61 96.90 94.77 94.96 -1.69 34,659 47,364 +453
Feb14 131101 96.88 96.88 94.86 95.05 -1.61 16,338 21,083 -4,494
Mar14 131101 96.60 96.60 94.84 94.96 -1.51 14,523 36,756 -1,319
Apr14 131101 96.19 96.19 94.63 94.68 -1.42 3,812 16,257 +184
May14 131101 95.81 95.81 94.05 94.22 -1.39 2,866 6,980 -20
Jun14 131101 95.26 95.27 93.58 93.69 -1.39 15,119 52,410 +1,617
Jul14 131101 93.13 93.13 93.13 93.13 -1.36 1,238 6,162 -10
Aug14 131101 92.57 92.57 92.57 92.57 -1.34 603 4,979 +43
Sep14 131101 93.50 93.50 92.01 92.01 -1.33 547 25,533 +16
Oct14 131101 91.45 91.45 91.45 91.45 -1.30 82 5,942 -36
Nov14 131101 91.21 91.21 90.96 90.96 -1.27 72 10,564 -1
Dec14 131101 91.70 91.70 90.44 90.54 -1.23 9,395 102,857 -274
Jan15 131101 90.23 90.27 90.02 90.02 -1.18 55 7,643 +28
Feb15 131101 89.81 89.81 89.55 89.55 -1.13 71 2,140 +43
Mar15 131101 89.08 89.08 89.08 89.08 -1.08 61 11,137 +0
Total Volume and Open Interest 172,825 588,891 -10,026
US Dollar Index(ICE)
Dec13 131101 80.330 80.870 80.320 80.810 +0.548 16,307 50,039 -534
Mar14 131101 80.550 81.060 80.550 81.000 +0.543 131 1,443 +72
Jun14 131101 81.195 81.195 81.195 81.195 +0.537 0 1 +0
Total Volume and Open Interest 16,438 51,484 -462
Australian Dollar(CME)
Dec13 131101 94.33 94.63 93.95 94.09 -0.22 81,174 127,578 -488
Mar14 131101 93.64 94.01 93.49 93.53 -0.22 170 974 -1
Jun14 131101 92.97 93.19 92.97 92.97 -0.22 0 6 +0
Total Volume and Open Interest 81,344 128,564 -489
British Pound(CME)
Dec13 131101 160.37 160.42 159.03 159.22 -1.26 93,296 175,962 +28
Mar14 131101 159.84 160.37 158.96 159.11 -1.26 337 1,077 -7
Jun14 131101 158.99 160.25 158.99 158.99 -1.26 13 352 +13
Total Volume and Open Interest 93,646 177,461 +34
Canadian Dollar(CME)
Dec13 131101 95.74 95.94 95.54 95.78 -0.07 51,395 113,296 +1,608
Mar14 131101 95.52 95.65 95.35 95.57 -0.07 327 3,524 +168
Jun14 131101 95.19 95.41 95.15 95.34 -0.07 15 507 +11
Sep14 131101 95.06 95.19 95.06 95.12 -0.07 3 484 +3
Total Volume and Open Interest 51,749 117,954 +1,797
Japanese Yen(CME)
Dec13 131101 101.65 102.27 101.17 101.27 -0.45 112,562 157,832 +7,053
Mar14 131101 101.75 102.30 101.26 101.34 -0.45 34 1,144 +1
Jun14 131101 101.41 101.86 101.41 101.41 -0.45 0 53 +0
Total Volume and Open Interest 112,596 159,041 +7,054
Swiss Franc(CME)
Dec13 131101 110.33 110.47 109.46 109.61 -0.86 32,604 55,633 +1,020
Mar14 131101 110.15 110.56 109.57 109.70 -0.86 4 89 +0
Jun14 131101 109.81 110.67 109.81 109.81 -0.86 0 1 +0
Total Volume and Open Interest 32,608 55,725 +1,020
EuroFX(CME)
Dec13 131101 135.90 135.92 134.80 134.93 -0.99 199,993 282,667 +2,844
Mar14 131101 135.88 135.94 134.84 134.95 -0.99 512 3,086 +112
Jun14 131101 135.20 135.97 134.98 134.98 -0.99 22 104 +2
Total Volume and Open Interest 200,527 285,881 +2,958
Mexican Peso(CME)
Nov13 131101 764.25 767.75 764.25 764.25 -3.50 0 20 +0
Dec13 131101 765.00 766.00 760.50 762.50 -3.50 39,777 114,721 +1,427
Total Volume and Open Interest 39,778 115,934 +1,428
Brazilian Real(CME)
Dec13 131101 442.50 442.50 439.45 440.25 -5.15 216 3,934 +88
Jan14 131101 437.25 442.25 436.75 437.25 -5.00 0 5 +0
Feb14 131101 433.90 439.10 433.90 433.90 -5.20      
Mar14 131101 431.25 435.95 431.25 431.25 -4.70 0 1 +0
Total Volume and Open Interest 247 19,945 +65
30-Year T-Bonds(CBOT)
Dec13 131101 134~200 134~230 133~200 133~240 -1~020 340,028 671,802 +13,756
Mar14 131101 133~060 133~120 132~060 132~100 -1~020 416 1,566 +122
Jun14 131101 132~100 133~120 132~100 132~100 -1~020      
Total Volume and Open Interest 340,444 673,368 +13,878
10-Year T-Notes(CBOT)
Dec13 131101 127~075 127~290 126~220 126~250 -0~185 1,249,334 2,174,984 +25,615
Mar14 131101 125~310 126~030 125~135 125~160 -0~190 5,803 11,404 +3,839
Jun14 131101 125~160 126~030 125~160 125~160 -0~190      
Total Volume and Open Interest 1,255,137 2,186,388 +29,454
5-Year T-Notes(CBOT)
Dec13 131101 121~194 121~220 121~124 121~140 -0~080 556,483 1,832,158 +21,299
Mar14 131101 120~226 120~274 120~182 120~190 -0~084 1,837 6,336 +684
Jun14 131101 120~190 120~274 120~190 120~190 -0~084      
Total Volume and Open Interest 558,320 1,838,494 +21,983
2 Year T-Notes(CBOT)
Dec13 131101 110~064 110~070 110~062 110~062 -0~004 195,651 939,591 -4,008
Mar14 131101 110~002 110~004 110~000 110~000 -0~004 607 2,303 +66
Jun14 131101 109~262 109~266 109~262 109~262 -0~004      
Total Volume and Open Interest 196,258 941,894 -3,942
Eurodollars(CME)
Dec13 131101 99.750 99.755 99.745 99.750 unch 106,214 859,283 -894
Mar14 131101 99.715 99.725 99.715 99.720 +0.005 118,219 823,957 +19,091
Jun14 131101 99.680 99.690 99.680 99.685 +0.005 101,759 758,159 -3,977
Sep14 131101 99.635 99.650 99.630 99.640 +0.005 118,661 591,610 -5,011
Dec14 131101 99.565 99.575 99.555 99.565 +0.005 215,727 910,363 +2,727
Mar15 131101 99.460 99.470 99.450 99.460 -0.005 183,434 553,815 -6,160
Jun15 131101 99.340 99.345 99.315 99.325 -0.020 187,366 747,572 +3,186
Sep15 131101 99.195 99.195 99.160 99.165 -0.035 175,225 805,769 -3,999
Dec15 131101 99.005 99.005 98.955 98.960 -0.055 311,553 893,521 +31,428
Mar16 131101 98.775 98.775 98.710 98.720 -0.070 165,733 485,734 -10,625
Jun16 131101 98.525 98.525 98.445 98.455 -0.085 132,007 352,104 -2,861
Sep16 131101 98.250 98.255 98.170 98.180 -0.090 141,369 333,839 -11,220
Dec16 131101 97.980 97.980 97.900 97.910 -0.095 197,232 386,845 +4,630
Mar17 131101 97.740 97.740 97.655 97.665 -0.100 119,466 263,460 +6,361
Jun17 131101 97.490 97.490 97.405 97.415 -0.105 75,818 171,450 -5,819
Sep17 131101 97.255 97.265 97.175 97.185 -0.110 72,130 142,907 -1,836
Dec17 131101 97.040 97.040 96.945 96.955 -0.110 51,103 158,877 -446
Mar18 131101 96.845 96.845 96.750 96.755 -0.115 31,746 106,120 +3,557
Total Volume and Open Interest 2,572,940 9,600,339 +19,131
Ultra T-Bond(CBOT)
Dec13 131101 143~28 144~03 142~15 142~20 -1~15 76,961 413,661 +2,860
Mar14 131101 141~06 142~21 141~06 141~06 -1~15 200 596 +200
Jun14 131101 141~06 142~21 141~06 141~06 -1~15      
Total Volume and Open Interest 77,161 414,257 +3,060
30 Day Federal Funds(CBOT)
Nov13 131101 99.915 99.915 99.915 99.915 unch 1,400 34,513 +88
Dec13 131101 99.915 99.915 99.915 99.915 unch 1,244 28,075 -148
Jan14 131101 99.910 99.915 99.910 99.910 unch 747 28,229 -370
Feb14 131101 99.905 99.905 99.905 99.905 unch 155 18,883 +14
Mar14 131101 99.900 99.900 99.895 99.895 unch 855 20,534 -158
Apr14 131101 99.895 99.895 99.890 99.890 unch 648 13,164 -41
Total Volume and Open Interest 20,072 307,085 +1,680
3-Mth Euro-Yen(CME)
Dec13 131101 99.777 99.777 99.777 99.777 unch      
Mar14 131101 99.760 99.760 99.760 99.760 unch      
Jun14 131101 99.760 99.760 99.760 99.760 unch      
Sep14 131101 99.765 99.765 99.765 99.765 unch      
Dec14 131101 99.760 99.760 99.760 99.760 unch      
Mar15 131101 99.640 99.640 99.640 99.640 unch      
Jun15 131101 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131101 99.560 99.560 99.560 99.560 unch      
Dec15 131101 99.900 99.900 99.900 99.900 unch      
Mar16 131101 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131101 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131101 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131101 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131101 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131101 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131101 99.64 99.64 99.64 99.64 unch      
Jun15 131101 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131101 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131101 145.09 145.15 144.96 145.07 +0.05 903 20,250 +132
Mar14 131101 144.17 144.17 144.17 144.17 +0.05 0 1 +0
Jun14 131101 143.60 143.60 143.60 143.60 +0.05      
Total Volume and Open Interest 903 20,251 +132
Euro-Bund(EUREX)
Dec13 131101 142.06 142.19 141.69 141.85 -0.15 662,596 920,681 +17,166
Mar14 131101 142.07 142.15 141.70 141.88 -0.13 1,702 7,423 +1,432
Jun14 131101 139.95 139.95 139.95 139.95 -1.05      
Total Volume and Open Interest 664,298 928,104 +18,598
Euro-Bobl(EUREX)
Dec13 131101 125.32 125.52 125.23 125.31 +0.02 425,993 1,015,005 +17,686
Mar14 131101 125.99 125.99 125.80 125.86 +0.02 2,187 31,553 +1,081
Jun14 131101 125.86 125.86 125.86 125.86 +0.02      
Total Volume and Open Interest 428,180 1,046,558 +18,767
3-Mth Euribor(EUREX)
Dec13 131101 99.770 99.780 99.770 99.770 +0.010 1 7,413 +0
Mar14 131101 99.750 99.750 99.740 99.740 +0.010 4 6,667 +2
Jun14 131101 99.720 99.720 99.700 99.700 +0.010 0 1,042 +0
Total Volume and Open Interest 108 37,364 -71
Long Gilt(LIFFE)
Dec13 131101 111~07 111~13 110~24 110~28 -0~12 216,518 378,349 +5,090
Mar14 131101 110~01 110~01 110~01 110~01 -0~12      
Total Volume and Open Interest 216,518 378,349 +5,090
3-Mth Short Sterling(LIFFE)
Dec13 131101 99.47 99.48 99.47 99.48 +0.01 14,483 317,357 -1,976
Mar14 131101 99.43 99.45 99.43 99.44 +0.01 45,773 341,476 +815
Jun14 131101 99.39 99.41 99.39 99.40 +0.01 63,265 345,746 -4,100
Sep14 131101 99.33 99.36 99.33 99.35 +0.02 77,033 286,508 -8,891
Dec14 131101 99.25 99.28 99.25 99.27 +0.02 99,274 285,318 +3,400
Mar15 131101 99.17 99.19 99.15 99.17 +0.02 73,330 192,003 -7,103
Total Volume and Open Interest 668,688 2,729,247 -22,832
3-Mth Euribor(LIFFE)
Dec13 131101 99.765 99.785 99.760 99.770 +0.010 232,922 570,489 -3,961
Mar14 131101 99.740 99.765 99.730 99.740 +0.010 332,527 462,206 +12,189
Jun14 131101 99.700 99.730 99.690 99.700 +0.010 211,085 373,789 +738
Total Volume and Open Interest 1,797,373 3,658,078 +23,511
3-Mth Aus T-Bills(SFE)
Dec13 131101 97.42 97.42 97.40 97.41 -0.01 14,096 152,765 -1,134
Mar14 131101 97.43 97.44 97.40 97.42 -0.01 37,773 194,298 -2,281
Jun14 131101 97.37 97.39 97.33 97.35 -0.02 30,577 156,948 -995
Sep14 131101 97.24 97.27 97.20 97.21 -0.03 21,839 125,342 -922
Dec14 131101 97.07 97.09 97.02 97.03 -0.04 22,159 96,904 -5,627
Mar15 131101 96.87 96.89 96.81 96.82 -0.04 6,249 58,560 +24
Jun15 131101 96.67 96.69 96.60 96.62 -0.04 3,187 38,904 +209
Sep15 131101 96.50 96.50 96.41 96.44 -0.04 1,114 21,186 -671
Dec15 131101 96.31 96.31 96.23 96.25 -0.05 120 3,085 -262
Mar16 131101 96.15 96.15 96.09 96.09 -0.05 17 1,104 +14
Total Volume and Open Interest 137,132 849,682 -11,647
10-Year Aus T-Bonds(SFE)
Dec13 131101 96.03 96.05 95.95 95.98 -0.04 103,410 513,678 +8,734
Mar14 131101 95.98 95.98 95.98 95.98 -0.04      
Total Volume and Open Interest 103,410 513,678 +8,734
3-Year Aus T-Bonds(SFE)
Dec13 131101 96.97 97.00 96.91 96.93 -0.04 267,580 619,203 +39,678
Mar14 131101 96.93 96.93 96.93 96.93 -0.04      
Total Volume and Open Interest 267,580 619,203 +39,678
Gold(CMX)
Dec13 131101 1323.1 1327.3 1305.6 1313.2 -10.5 156,595 208,017 -2,695
Feb14 131101 1324.3 1327.4 1306.6 1314.0 -10.5 7,157 59,926 +3,992
Apr14 131101 1324.0 1328.0 1308.1 1314.5 -10.5 787 26,827 +255
Jun14 131101 1324.6 1327.4 1309.5 1315.1 -10.4 764 22,924 +542
Aug14 131101 1325.5 1325.5 1309.8 1315.7 -10.4 196 7,851 -57
Oct14 131101 1316.5 1316.5 1316.5 1316.5 -10.5 2 4,342 -2
Dec14 131101 1327.5 1329.0 1312.1 1317.4 -10.5 173 18,202 +8
Feb15 131101 1318.3 1318.3 1318.3 1318.3 -10.5 2 1,816 +0
Apr15 131101 1319.4 1319.4 1319.4 1319.4 -10.5 0 1,246 +0
Jun15 131101 1320.5 1320.5 1320.5 1320.5 -10.5 0 9,546 +0
Aug15 131101 1321.9 1321.9 1321.9 1321.9 -10.5 25 1,055 -25
Total Volume and Open Interest 166,085 389,271 +2,110
Silver(CMX)
Dec13 131101 2189.5 2199.5 2170.5 2183.7 -3.0 53,587 76,081 +418
Mar14 131101 2200.0 2202.0 2180.0 2188.6 -3.1 1,347 15,061 +550
May14 131101 2199.5 2200.5 2191.5 2191.5 -3.1 114 4,900 +18
Jul14 131101 2187.0 2201.0 2187.0 2194.3 -3.1 198 3,254 -1
Sep14 131101 2200.0 2200.0 2192.0 2197.0 -3.1 11 2,430 +1
Dec14 131101 2207.0 2207.0 2193.0 2201.1 -3.0 80 7,249 +2
Mar15 131101 2205.1 2205.1 2205.1 2205.1 -3.0 0 249 +0
Total Volume and Open Interest 55,473 118,946 +1,024
Platinum(NYMEX)
Jan14 131101 1449.1 1458.9 1445.8 1451.9 +3.5 11,721 53,438 +81
Apr14 131101 1454.0 1460.5 1449.9 1454.3 +3.6 136 4,261 +83
Jul14 131101 1456.5 1456.5 1456.5 1456.5 +3.6 5 156 -2
Oct14 131101 1459.4 1459.4 1459.4 1459.4 +3.6 2 105 -2
Total Volume and Open Interest 11,864 57,970 +160
Palladium(NYMEX)
Dec13 131101 736.95 742.00 732.30 738.25 +1.45 4,175 35,622 +71
Mar14 131101 738.10 741.45 735.60 740.10 +1.45 179 3,296 +148
Jun14 131101 86.09 86.09 85.74 85.74 +1.45 10 265 +8
Total Volume and Open Interest 4,364 39,183 +227
Copper(CMX)
Dec13 131101 330.05 332.60 329.05 329.85 -0.20 67,153 89,460 -2,391
Mar14 131101 330.90 333.20 329.75 330.70 -0.20 18,883 47,908 +4,440
May14 131101 331.20 332.80 330.35 331.10 -0.10 1,733 5,305 +8
Jul14 131101 333.20 333.20 331.55 331.55 unch 178 2,616 +83
Sep14 131101 331.00 331.90 331.00 331.90 unch 65 1,372 +43
Total Volume and Open Interest 89,050 156,840 +2,504
DJIA Index(CBOT)
Dec13 131101 15515 15578 15495 15542 +65 92 12,532 +0
Mar14 131101 15474 15474 15409 15474 +65 0 300 +0
Jun14 131101 15396 15396 15331 15396 +65      
Sep14 131101 15327 15327 15262 15327 +65      
Total Volume and Open Interest 92 12,832 +0
E-mini DJIA Index(CBOT)
Dec13 131101 15524 15589 15481 15542 +65 163,277 117,079 +283
Mar14 131101 15440 15519 15410 15474 +65 25 370 +12
Jun14 131101 15396 15396 15396 15396 +65 0 9 +0
Sep14 131101 15358 15358 15327 15327 +65 0 2 +0
Total Volume and Open Interest 163,302 117,460 +295
S & P 500(CME)
Dec13 131101 1754.90 1761.00 1747.50 1754.70 +3.70 7,909 163,066 -255
Mar14 131101 1744.00 1751.50 1742.50 1748.20 +3.70 42 3,317 +20
Jun14 131101 1741.50 1744.70 1735.70 1741.50 +3.80 0 172 +0
Sep14 131101 1734.90 1738.10 1729.10 1734.90 +3.80      
Total Volume and Open Interest 7,951 166,555 -235
S & P 500 E-Mini(Globex)
Dec13 131101 1755.50 1761.25 1747.00 1754.75 +3.75 1,778,748 2,763,150 +21,508
Mar14 131101 1747.25 1754.25 1740.75 1748.25 +3.75 8,256 31,292 +2,974
Total Volume and Open Interest 1,787,050 2,796,136 +24,483
NASDAQ 100(CME)
Dec13 131101 3372.00 3388.00 3359.00 3368.00 -1.00 726 9,079 +102
Mar14 131101 3361.80 3380.00 3360.00 3361.80 -1.00      
Jun14 131101 3355.30 3356.30 3355.30 3355.30 -1.00      
Total Volume and Open Interest 726 9,079 +102
NASDAQ 100 E-Mini(Globex)
Dec13 131101 3377.30 3388.50 3357.50 3368.00 -1.00 287,566 403,224 +9,344
Mar14 131101 3367.80 3381.80 3354.00 3361.80 -1.00 256 815 +84
Total Volume and Open Interest 287,822 404,117 +9,428
S & P Midcap 400(CME)
Dec13 131101 1290.00 1290.00 1281.00 1286.20 -0.20 91 589 +91
Mar14 131101 1283.60 1283.80 1283.60 1283.60 -0.20      
Jun14 131101 1281.60 1281.80 1281.60 1281.60 -0.20      
Total Volume and Open Interest 91 589 +91
Volatility Index(CBOE)
Nov13 131101 14.45 14.70 14.30 14.45 -0.05 82,355 152,971 -1,572
Dec13 131101 15.50 15.67 15.35 15.60 +0.10 60,816 88,362 +224
Jan14 131101 16.84 16.95 16.65 16.90 +0.05 27,144 37,835 -393
Feb14 131101 17.71 17.85 17.55 17.80 +0.10 23,147 34,264 +2,281
Total Volume and Open Interest 218,897 362,530 +2,091
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131101 14460 14460 14155 14345 -120 9,016 66,847 -116
Mar14 131101 14410 14460 14410 14435 -120 2 39 +2
Total Volume and Open Interest 9,018 66,886 -114
Nikkei 225(SGX)
Dec13 131101 14385 14450 14125 14190 -170 83,718 265,430 +5,136
Mar14 131101 14220 14220 14145 14175 -170 12 338 +10
Jun14 131101 14120 14120 14090 14090 -175 0 2,085 +0
Total Volume and Open Interest 83,948 302,878 +5,253
CAC 40(EURONEXT)
Nov13 131101 4295.0 4302.0 4259.5 4265.0 -29.5 106,277 339,636 +7,975
Dec13 131101 4282.0 4291.0 4250.0 4254.0 -29.5 1,342 36,403 +331
Jan14 131101 4254.0 4254.0 4254.0 4254.0 -29.0      
Total Volume and Open Interest 107,621 376,046 +8,308
Hang Seng Index(HKFE)
Nov13 131101 23180 23355 23160 23254 +12 66,064 115,587 +11,042
Dec13 131101 23200 23360 23188 23270 +14 719 12,896 +286
Total Volume and Open Interest 80,220 143,578 -12,114
DAX(EUREX)
Dec13 131101 9036.0 9049.5 8994.5 9005.0 -27.5 94,707 153,982 -1,007
Mar14 131101 9058.0 9060.0 9011.0 9017.5 -27.5 936 6,755 +357
Jun14 131101 9044.0 9050.5 9035.0 9035.0 -27.5 468 4,196 +251
Total Volume and Open Interest 96,111 164,933 -399
FT-SE 100(EURONEXT)
Dec13 131101 6722.50 6737.50 6692.00 6700.50 -8.00 134,347 602,191 -864
Mar14 131101 6669.50 6680.50 6652.00 6652.00 -8.00 17 13,431 +9
Jun14 131101 6594.50 6594.50 6594.50 6594.50 -8.00      
Total Volume and Open Interest 134,364 615,622 -855
SPI 200(SFE)
Dec13 131101 5417.0 5444.0 5385.0 5390.0 -26.0 33,634 263,921 +6,170
Mar14 131101 5359.0 5359.0 5359.0 5359.0 -25.0 35 5,385 -75
Jun14 131101 5360.0 5360.0 5360.0 5360.0 -24.0 0 1,725 +0
Total Volume and Open Interest 33,738 271,752 +6,133
FTSE MIB(ISE)
Dec13 131101 19360.00 19380.00 19145.00 19173.00 -172.00 25,922 65,965 -1,631
Mar14 131101 19350.00 19350.00 19175.00 19190.00 -172.00 41 151 -6
Jun14 131101 18865.00 18865.00 18865.00 18865.00 -172.00 1 1 +0
Total Volume and Open Interest 25,964 66,117 -1,637
KOSPI 200(KFE)
Dec13 131101 269.05 269.90 268.45 269.50 +0.65 167,571 132,296 -338
Mar14 131101 268.20 269.40 268.20 269.20 +0.80 108 2,060 +47
Jun14 131101 270.30 270.70 270.30 270.30 +0.10 13 268 +7
Total Volume and Open Interest 167,692 134,641 -284
GSCI(CME)
Nov13 131101 617.10 617.50 611.00 611.00 -10.50 90 8,106 +42
Dec13 131101 619.10 619.50 613.00 613.00 -10.50 1 89 +0
Jan14 131101 612.00 612.00 612.00 612.00 -11.00      
Total Volume and Open Interest 91 8,195 +42
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