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 Mon November 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131104 1263.00 1271.25 1260.00 1264.00 -2.00 25,853 19,404 -7,502
Jan14 131104 1252.00 1263.00 1250.25 1256.50 +5.00 102,373 277,349 -2,331
Mar14 131104 1238.25 1250.00 1236.50 1241.00 +4.00 19,847 91,482 +566
May14 131104 1228.50 1240.25 1227.75 1231.00 +2.50 10,872 73,154 +698
Jul14 131104 1225.75 1237.00 1224.25 1227.75 +3.25 10,007 50,027 +1,329
Aug14 131104 1220.50 1222.25 1211.75 1213.25 +1.50 167 2,549 -21
Sep14 131104 1180.25 1181.75 1173.75 1176.25 +2.50 65 790 -13
Nov14 131104 1145.00 1155.25 1145.00 1149.25 +3.50 4,409 49,213 +1,006
Jan15 131104 1150.00 1159.25 1150.00 1155.00 +3.75 60 318 +35
Mar15 131104 1161.25 1162.00 1155.00 1159.00 +4.00 32 138 +24
May15 131104 1165.00 1165.00 1157.75 1162.00 +4.25 12 40 +10
Jul15 131104 1168.75 1170.75 1161.00 1168.00 +7.00 1 80 +0
Aug15 131104 1159.50 1159.50 1153.75 1159.50 +5.75 0 4 +0
Sep15 131104 1145.00 1145.00 1140.75 1145.00 +4.25 0 4 +0
Total Volume and Open Interest 173,724 565,513 -6,180
Soybean Meal(CBOT)
Dec13 131104 395.30 399.90 392.30 396.90 +2.00 55,474 116,193 -10,371
Jan14 131104 388.10 393.50 386.30 390.30 +2.40 25,053 69,824 +2,696
Mar14 131104 379.60 385.80 379.00 382.50 +3.30 11,093 38,884 +564
May14 131104 374.20 379.60 373.70 376.30 +2.50 3,844 19,927 -44
Jul14 131104 372.00 377.10 371.00 373.90 +2.90 4,140 14,844 -394
Aug14 131104 368.50 372.30 366.50 369.00 +2.50 1,064 3,680 +327
Sep14 131104 359.00 361.70 356.70 358.50 +1.80 284 3,329 +55
Oct14 131104 343.70 345.50 341.90 343.30 +1.40 85 2,568 +41
Dec14 131104 340.90 344.30 340.70 342.50 +2.90 972 6,347 +208
Jan15 131104 343.30 343.70 340.00 343.10 +3.10 35 289 +22
Total Volume and Open Interest 102,114 276,102 -6,826
Soybean Oil(CBOT)
Dec13 131104 41.57 41.95 41.01 41.25 -0.34 47,488 125,864 -4,510
Jan14 131104 41.91 42.26 41.32 41.56 -0.34 22,689 87,544 +1,280
Mar14 131104 42.26 42.62 41.70 41.93 -0.34 10,677 43,547 +370
May14 131104 42.51 42.92 42.01 42.25 -0.34 3,590 26,239 +17
Jul14 131104 42.82 43.15 42.30 42.55 -0.31 4,628 22,239 -652
Aug14 131104 43.23 43.23 42.39 42.64 -0.33 263 3,013 -45
Sep14 131104 43.18 43.18 42.42 42.62 -0.37 184 3,444 +5
Oct14 131104 43.02 43.14 42.34 42.55 -0.39 71 2,257 +18
Dec14 131104 43.16 43.31 42.46 42.65 -0.37 1,225 8,995 +171
Jan15 131104 43.14 43.23 42.87 42.87 -0.36 23 975 +0
Total Volume and Open Interest 90,846 325,505 -3,343
Canola(WCE)
Nov13 131104 484.6 487.2 482.0 487.2 +5.5 2,701 5,253 -2,053
Jan14 131104 491.4 497.0 491.0 496.5 +5.1 14,743 113,407 +3,759
Mar14 131104 499.4 505.4 499.2 505.0 +5.6 3,195 41,354 +1,322
May14 131104 507.0 511.4 505.5 511.0 +5.5 1,814 8,415 +424
Jul14 131104 512.9 516.6 510.9 516.2 +5.0 1,799 5,620 +164
Total Volume and Open Interest 25,089 178,741 +4,048
Corn(CBOT)
Dec13 131104 426.25 428.75 425.25 426.25 -1.00 226,896 678,918 -14,882
Mar14 131104 436.50 439.50 436.00 437.00 -0.50 112,775 306,708 +13,633
May14 131104 445.00 447.50 444.25 444.75 -1.00 39,758 73,979 +2,522
Jul14 131104 452.00 454.50 451.00 451.50 -0.75 26,717 89,593 +2,444
Sep14 131104 458.50 460.75 457.50 458.00 -0.75 5,447 32,566 +293
Dec14 131104 466.25 469.25 466.25 466.75 unch 18,313 127,456 +1,939
Mar15 131104 475.25 478.25 475.00 476.00 unch 377 3,619 +53
May15 131104 481.50 481.50 480.50 480.75 -0.50 2 413 +1
Jul15 131104 484.75 485.00 483.00 483.25 -1.00 146 1,479 +125
Sep15 131104 477.00 477.25 476.25 476.25 -1.00 14 292 +6
Total Volume and Open Interest 431,081 1,327,187 +6,494
Wheat(CBOT)
Dec13 131104 665.75 671.50 662.00 662.75 -5.00 77,503 197,240 -12,139
Mar14 131104 678.50 683.50 673.50 674.25 -5.50 45,904 82,572 +4,054
May14 131104 684.50 689.25 680.00 680.25 -6.00 7,626 24,335 +819
Jul14 131104 684.00 686.75 678.00 678.75 -6.00 6,633 39,759 +1,350
Sep14 131104 695.00 695.00 686.75 687.50 -6.00 325 4,186 +42
Dec14 131104 704.75 704.75 697.50 699.00 -5.00 354 11,131 -77
Total Volume and Open Interest 138,402 361,322 -5,939
Wheat(KCBT)
Dec13 131104 733.00 736.50 728.25 729.25 -4.25 10,040 77,658 -2,056
Mar14 131104 735.50 738.50 731.25 731.75 -4.25 5,859 47,812 +1,475
May14 131104 735.00 738.25 730.25 731.25 -4.25 1,797 10,002 +371
Jul14 131104 722.75 725.75 717.50 718.50 -4.25 1,144 20,475 +233
Sep14 131104 728.25 728.25 723.75 724.00 -4.25 26 1,168 -6
Dec14 131104 737.00 737.00 732.00 735.00 -1.75 52 1,616 +25
Total Volume and Open Interest 18,930 158,934 +52
Wheat(MGE)
Dec13 131104 725.75 729.50 718.75 719.25 -6.25 3,620 26,851 -743
Mar14 131104 737.00 740.50 730.00 730.50 -6.50 1,779 16,140 +356
May14 131104 745.00 745.25 737.25 737.50 -6.00 176 4,326 +112
Jul14 131104 746.75 750.00 741.75 742.00 -6.50 80 2,345 +50
Sep14 131104 743.50 747.00 740.25 740.25 -4.25 25 2,560 +10
Total Volume and Open Interest 5,697 53,177 -204
Oats(CBOT)
Dec13 131104 330.00 334.50 328.00 332.25 +2.75 790 5,953 -10
Mar14 131104 310.00 315.50 309.00 312.25 +1.00 531 4,118 +199
May14 131104 305.50 308.00 305.25 306.50 -0.25 38 621 +3
Jul14 131104 305.00 306.00 305.00 306.00 +0.25 6 27 +0
Total Volume and Open Interest 1,369 10,724 +196
Rough Rice(CBOT)
Nov13 131104 15.22 15.23 15.22 15.23 +0.03 81 94 -61
Jan14 131104 15.16 15.23 15.06 15.14 +0.08 650 8,671 +192
Mar14 131104 15.20 15.25 15.20 15.25 +0.06 1 105 +0
May14 131104 15.40 15.44 15.40 15.44 +0.05 1 4 +1
Total Volume and Open Interest 733 8,881 +132
Live Cattle(CME)
Dec13 131104 132.000 132.630 131.750 132.100 +0.025 25,438 139,232 -2,581
Feb14 131104 133.350 133.800 133.235 133.685 +0.200 15,692 86,432 +4,411
Apr14 131104 133.350 133.950 133.300 133.900 +0.450 9,236 61,050 +961
Jun14 131104 128.000 128.285 127.830 128.150 +0.150 4,488 33,245 +1,171
Aug14 131104 126.900 127.100 126.730 126.950 +0.050 1,231 8,232 -106
Oct14 131104 129.130 129.200 128.825 129.075 +0.175 187 1,770 +43
Total Volume and Open Interest 56,412 331,233 +3,871
Feeder Cattle(CME)
Nov13 131104 163.700 163.825 163.100 163.600 +0.100 1,788 7,424 -340
Jan14 131104 163.700 164.080 163.200 163.850 +0.365 4,133 13,424 -290
Mar14 131104 164.050 164.400 163.600 164.185 +0.360 1,303 7,112 +82
Apr14 131104 165.035 165.580 164.935 165.550 +0.200 461 2,299 +148
May14 131104 165.550 165.950 165.330 165.700 -0.180 238 4,281 +54
Aug14 131104 166.500 167.050 166.250 167.050 +0.050 142 2,054 +29
Sep14 131104 165.950 165.950 165.950 165.950 -0.050 5 123 +4
Total Volume and Open Interest 8,070 36,717 -2,287
Lean Hogs(CME)
Dec13 131104 88.385 88.750 88.100 88.330 -0.020 24,531 130,177 -4,168
Feb14 131104 91.180 91.850 91.000 91.580 +0.350 10,289 68,391 +2,149
Apr14 131104 92.900 93.480 92.700 93.450 +0.565 7,919 50,867 +1,428
May14 131104 96.750 97.600 96.580 97.550 +0.650 41 2,450 +11
Jun14 131104 98.785 99.350 98.635 99.300 +0.620 4,153 29,656 +134
Jul14 131104 96.980 97.430 96.885 97.350 +0.715 646 10,888 +206
Aug14 131104 94.650 95.150 94.600 94.980 +0.195 798 9,099 +334
Oct14 131104 81.300 81.650 81.300 81.600 +0.450 270 4,378 +135
Total Volume and Open Interest 48,694 307,658 +251
Class III Milk(CME)
Oct13 131030 18.22 18.22 18.22 18.22 -0.03 72 3,316 -52
Nov13 131104 18.91 18.94 18.84 18.85 +0.01 299 4,477 +0
Dec13 131104 18.35 18.45 18.06 18.08 -0.19 494 3,925 +1
Jan14 131104 17.36 17.52 17.20 17.24 -0.07 165 2,038 +47
Feb14 131104 16.93 17.10 16.90 16.97 +0.07 94 1,635 +39
Total Volume and Open Interest 1,426 20,543 +235
Cocoa(ICE)
Dec13 131104 2650 2661 2630 2654 +3 14,683 87,748 -4,146
Mar14 131104 2662 2671 2642 2667 +5 8,640 71,869 +3,394
May14 131104 2660 2670 2640 2666 +6 2,320 32,741 +582
Jul14 131104 2658 2667 2638 2662 +6 958 10,964 +462
Sep14 131104 2635 2661 2635 2659 +5 273 8,816 +34
Dec14 131104 2621 2640 2621 2640 +6 95 7,094 +48
Mar15 131104 2617 2633 2617 2629 +3 46 4,480 +35
Total Volume and Open Interest 27,016 224,698 +409
Coffee "C"(ICE)
Dec13 131104 105.60 106.20 103.35 103.70 -1.85 16,834 91,939 -4,669
Mar14 131104 108.65 109.25 106.55 106.80 -1.80 10,851 46,653 +5,334
May14 131104 110.80 111.40 108.80 109.00 -1.85 2,435 13,781 -23
Jul14 131104 113.05 113.20 111.20 111.30 -1.80 1,788 6,632 -209
Sep14 131104 115.35 115.50 113.40 113.60 -1.75 1,385 5,026 -88
Dec14 131104 118.55 118.55 116.50 116.70 -1.70 487 4,261 +51
Total Volume and Open Interest 33,912 170,274 +458
Orange Juice(ICE)
Nov13 131104 121.60 121.60 119.85 120.20 -3.25 352 1,148 -326
Jan14 131104 124.30 125.20 120.15 120.50 -3.75 1,293 11,158 +65
Mar14 131104 126.10 126.10 122.20 122.20 -3.45 90 2,571 +30
May14 131104 127.65 127.65 124.20 124.20 -3.50 40 840 +22
Jul14 131104 125.60 125.60 125.60 125.60 -3.60 1 218 +0
Sep14 131104 127.50 127.50 127.50 127.50 -3.50 0 44 +0
Total Volume and Open Interest 1,776 15,979 -209
Sugar #11(ICE)
Mar14 131104 18.17 18.38 18.17 18.32 +0.07 39,188 474,947 -1,635
May14 131104 18.08 18.22 18.03 18.16 +0.06 11,226 100,132 -980
Jul14 131104 17.90 18.04 17.86 17.99 +0.06 11,641 124,817 -197
Oct14 131104 18.11 18.23 18.11 18.17 +0.05 4,434 64,814 +2,189
Mar15 131104 18.73 18.83 18.73 18.76 +0.03 1,632 25,533 +533
May15 131104 18.73 18.76 18.66 18.70 +0.04 318 6,773 +183
Jul15 131104 18.60 18.70 18.60 18.64 +0.06 221 7,144 +62
Oct15 131104 18.70 18.77 18.70 18.71 +0.06 214 10,149 -3
Total Volume and Open Interest 69,200 821,124 +143
London Cocoa(LCE)
Dec13 131104 1693 1695 1677 1688 -7 9,866 50,721 -738
Mar14 131104 1699 1702 1685 1696 -6 10,252 94,020 +387
May14 131104 1695 1699 1685 1695 -6 2,107 36,030 +830
Jul14 131104 1692 1695 1685 1694 -6 503 15,080 +41
Sep14 131104 1689 1693 1682 1691 -6 192 19,499 +36
Dec14 131104 1675 1676 1666 1674 -6 300 11,398 +131
Mar15 131104 1670 1670 1661 1669 -6 97 10,225 +247
Total Volume and Open Interest 23,317 237,173 +934
London Sugar(LCE)
Dec13 131104 481.30 487.60 480.30 485.60 +4.30 4,214 17,681 -3,576
Mar14 131104 485.50 487.50 484.10 486.30 +0.60 4,578 29,728 +1,601
May14 131104 489.70 491.30 488.90 490.90 +0.60 1,103 10,631 -171
Aug14 131104 491.20 493.10 490.60 492.80 +0.50 698 6,589 +44
Oct14 131104 493.30 495.40 493.30 494.40 +0.40 184 4,250 +91
Total Volume and Open Interest 10,824 70,530 -2,003
Cotton(ICE)
Dec13 131104 76.58 77.12 75.85 75.95 -0.63 22,034 96,779 -3,558
Mar14 131104 78.82 79.20 78.07 78.23 -0.47 12,023 75,635 +3,734
May14 131104 79.63 79.80 78.75 78.93 -0.47 1,340 12,152 +371
Jul14 131104 80.35 80.35 79.40 79.52 -0.49 636 8,080 +163
Oct14 131104 76.44 76.44 76.44 76.44 -0.30      
Dec14 131104 76.78 76.86 76.05 76.40 -0.11 965 4,648 +553
Total Volume and Open Interest 36,998 197,302 +1,263
Lumber(CME)
Nov13 131104 363.3 366.3 361.9 365.0 +2.5 169 841 -347
Jan14 131104 369.8 374.0 368.3 373.1 +5.0 425 3,202 +41
Mar14 131104 377.3 382.0 377.3 382.0 +4.6 46 609 +14
May14 131104 377.5 382.0 377.5 382.0 +7.7 1 25 +0
Total Volume and Open Interest 641 4,690 -292
Crude Oil(NYM)
Dec13 131104 94.52 95.11 94.06 94.62 +0.01 255,401 348,486 -6,157
Jan14 131104 94.99 95.43 94.42 94.98 +0.02 77,070 163,812 +1,961
Feb14 131104 95.03 95.50 94.52 95.13 +0.08 41,092 87,550 -328
Mar14 131104 95.00 95.44 94.50 95.11 +0.15 48,524 102,269 -2,100
Apr14 131104 94.59 95.20 94.23 94.87 +0.19 16,798 58,767 +348
May14 131104 94.17 94.73 93.88 94.43 +0.21 13,586 49,549 +431
Jun14 131104 93.53 94.25 93.32 93.92 +0.23 46,813 118,960 +1,801
Jul14 131104 93.22 93.68 92.84 93.36 +0.23 6,529 42,893 +88
Aug14 131104 92.91 92.91 92.75 92.80 +0.23 3,184 41,120 +187
Sep14 131104 92.25 92.25 91.73 92.25 +0.24 7,872 50,380 +488
Oct14 131104 91.45 91.89 91.10 91.69 +0.24 2,409 35,229 -123
Nov14 131104 90.93 91.27 90.70 91.20 +0.24 1,688 30,336 -177
Dec14 131104 90.43 91.11 90.22 90.78 +0.24 33,662 220,655 +1,339
Jan15 131104 89.69 90.26 89.69 90.26 +0.24 655 31,211 +298
Feb15 131104 89.79 89.79 89.79 89.79 +0.24 938 17,592 -197
Mar15 131104 89.32 89.32 89.32 89.32 +0.24 1,169 23,443 -600
Total Volume and Open Interest 570,357 1,757,197 -2,108
e-miNY Crude Oil(NYM)
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131104 94.575 95.100 94.075 94.625 +0.025 8,197 2,900 +455
Jan14 131104 94.825 95.400 94.475 94.975 +0.025 408 985 +231
Feb14 131104 95.025 95.350 94.700 95.125 +0.075 99 330 +2
Mar14 131104 94.600 95.275 94.600 95.100 +0.150 61 190 +41
Apr14 131104 95.025 95.025 94.700 94.875 +0.200 1 21 -1
May14 131104 94.425 94.425 94.425 94.425 +0.200 0 8 +0
Jun14 131104 93.925 93.925 93.925 93.925 +0.225 0 36 +0
Jul14 131104 93.350 93.350 93.350 93.350 +0.225      
Aug14 131104 92.800 92.800 92.800 92.800 +0.225      
Total Volume and Open Interest 8,767 4,579 +728
Heating Oil(NYM)
Dec13 131104 288.33 289.94 285.92 287.41 -0.81 55,554 85,102 +1,540
Jan14 131104 288.64 290.00 286.50 288.11 -0.53 13,015 53,522 +676
Feb14 131104 288.63 290.18 286.68 288.40 -0.23 9,946 31,219 +168
Mar14 131104 288.48 289.90 286.61 288.42 -0.02 6,914 24,838 +698
Apr14 131104 288.31 288.94 286.91 288.14 +0.12 3,434 17,123 +624
May14 131104 287.35 288.25 286.52 287.63 +0.18 2,176 6,496 +155
Jun14 131104 286.62 287.67 285.35 287.08 +0.25 5,242 23,222 +649
Jul14 131104 285.70 287.30 285.02 286.78 +0.33 85 3,430 -11
Aug14 131104 285.00 287.04 284.69 286.52 +0.42 37 2,678 +8
Sep14 131104 284.45 286.81 284.22 286.28 +0.53 52 2,094 -9
Oct14 131104 284.20 286.54 284.20 286.07 +0.63 45 1,902 +1
Nov14 131104 285.51 286.35 285.39 285.81 +0.68 50 1,702 +3
Dec14 131104 283.75 286.17 283.68 285.49 +0.76 2,211 19,258 +223
Jan15 131104 284.00 285.18 284.00 285.18 +0.84 8 1,324 +2
Total Volume and Open Interest 99,386 277,582 -950
Gasoline(NYMEX)
Dec13 131104 254.29 255.42 251.53 252.82 -1.72 48,194 96,778 -47
Jan14 131104 254.77 255.42 251.61 252.65 -1.96 21,143 43,487 +2,327
Feb14 131104 255.82 256.08 252.90 253.97 -1.85 9,424 16,284 +351
Mar14 131104 257.45 257.45 254.57 255.72 -1.77 6,218 21,500 +37
Apr14 131104 274.40 274.40 271.40 272.80 -1.55 5,353 13,342 +639
May14 131104 273.46 274.00 271.77 272.95 -1.34 2,934 8,991 +804
Jun14 131104 271.03 272.36 270.01 271.65 -1.10 3,195 7,737 +394
Jul14 131104 268.91 270.80 268.78 269.83 -0.95 265 2,421 -64
Aug14 131104 266.51 268.07 266.51 267.49 -0.84 41 717 -5
Sep14 131104 263.84 264.68 263.84 264.68 -0.77 32 1,748 -2
Total Volume and Open Interest 96,957 218,637 -2,439
e-miNY RBOB Gasoline(NYM)
Dec13 131104 252.80 252.82 252.80 252.80 -1.70      
Jan14 131104 252.70 252.70 252.65 252.70 -1.90      
Feb14 131104 254.00 254.00 253.97 254.00 -1.80      
Mar14 131104 255.70 255.72 255.70 255.70 -1.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec13 131104 3.475 3.475 3.406 3.445 -0.068 116,774 178,984 +3,171
Jan14 131104 3.599 3.599 3.485 3.524 -0.067 54,530 302,022 +4,029
Feb14 131104 3.596 3.596 3.496 3.533 -0.065 18,954 69,759 +3,607
Mar14 131104 3.571 3.571 3.485 3.523 -0.064 18,680 152,288 +34
Apr14 131104 3.515 3.519 3.478 3.516 -0.055 18,312 139,273 -1,429
May14 131104 3.564 3.564 3.507 3.542 -0.056 4,191 45,716 +261
Jun14 131104 3.603 3.603 3.546 3.581 -0.054 2,279 26,363 +9
Jul14 131104 3.640 3.640 3.590 3.620 -0.053 1,129 25,990 +219
Aug14 131104 3.618 3.635 3.607 3.634 -0.054 705 22,640 +161
Sep14 131104 3.609 3.624 3.591 3.624 -0.055 663 24,901 -267
Oct14 131104 3.617 3.639 3.599 3.636 -0.057 6,550 90,140 -716
Nov14 131104 3.740 3.740 3.668 3.700 -0.058 2,848 29,024 -535
Dec14 131104 3.890 3.890 3.805 3.838 -0.060 3,907 47,926 +370
Jan15 131104 3.893 3.920 3.879 3.915 -0.063 3,688 49,821 -1,123
Feb15 131104 3.900 3.917 3.882 3.913 -0.057 27 7,502 +4
Mar15 131104 3.891 3.891 3.835 3.870 -0.051 316 8,945 +214
Total Volume and Open Interest 254,492 1,284,658 +8,491
Brent Crude Oil(ICE)
Dec13 131104 105.78 106.58 105.13 106.23 +0.32 238,843 251,730 -15,771
Jan14 131104 105.78 106.53 105.14 106.10 +0.21 149,171 236,763 +5,130
Feb14 131104 105.58 106.21 104.92 105.75 +0.15 63,531 86,825 +1,959
Mar14 131104 105.11 105.83 104.64 105.38 +0.13 40,210 83,729 +1,518
Apr14 131104 104.76 105.44 104.31 105.00 +0.11 16,431 70,934 +2,094
May14 131104 104.55 104.97 103.94 104.61 +0.12 9,895 35,876 +183
Jun14 131104 104.09 104.55 103.54 104.19 +0.13 38,545 120,148 +313
Jul14 131104 103.68 103.87 103.30 103.79 +0.15 3,192 24,928 -410
Aug14 131104 103.24 103.42 102.88 103.34 +0.15 1,577 32,733 +11
Sep14 131104 102.83 102.83 102.83 102.83 +0.15 2,583 42,395 +166
Oct14 131104 102.29 102.39 102.29 102.39 +0.15 678 30,564 +117
Nov14 131104 101.97 101.97 101.97 101.97 +0.15 660 20,487 +282
Dec14 131104 101.35 101.81 101.02 101.54 +0.16 26,515 145,472 -82
Jan15 131104 101.18 101.18 101.18 101.18 +0.16 704 18,305 +6
Total Volume and Open Interest 598,888 1,458,766 -4,937
Gas Oil(ICE)
Nov13 131104 909.00 916.00 901.00 904.00 -11.00 42,936 67,411 -4,264
Dec13 131104 901.25 907.50 893.75 898.50 -8.00 91,070 139,382 +78
Jan14 131104 899.50 904.50 891.25 896.75 -6.25 33,588 65,796 +1,696
Feb14 131104 897.75 902.50 890.25 895.75 -5.25 12,842 41,630 -157
Mar14 131104 896.25 901.25 889.75 895.00 -4.50 14,060 44,678 +590
Apr14 131104 895.25 898.75 888.25 893.50 -4.00 5,108 22,275 +476
May14 131104 893.00 896.00 886.25 891.00 -3.75 4,398 16,579 +682
Jun14 131104 889.00 893.25 884.25 888.50 -3.50 16,105 42,880 +475
Jul14 131104 888.50 891.25 883.75 887.00 -3.50 2,113 13,179 +25
Aug14 131104 888.75 888.75 882.50 885.75 -3.25 1,087 12,787 -211
Total Volume and Open Interest 233,679 530,778 +306
Ethanol(CBOT)
Nov13 131104 1.730 1.745 1.720 1.720 -0.050 57 100 -41
Dec13 131104 1.643 1.650 1.625 1.642 -0.007 112 1,559 -16
Jan14 131104 1.595 1.605 1.583 1.600 +0.001 78 1,055 +14
Feb14 131104 1.600 1.605 1.590 1.605 +0.006 31 446 -25
Mar14 131104 1.624 1.624 1.615 1.615 +0.006 37 369 +28
Apr14 131104 1.623 1.623 1.623 1.623 +0.006 5 310 +0
May14 131104 1.633 1.633 1.633 1.633 +0.006 7 142 -7
Jun14 131104 1.653 1.660 1.644 1.644 +0.006 1 34 +0
Total Volume and Open Interest 328 4,015 -47
WTI Crude Oil(ICE)
Dec13 131104 94.71 95.10 94.05 94.62 +0.01 56,156 120,832 -6,290
Jan14 131104 95.05 95.42 94.50 94.98 +0.02 24,900 48,810 +1,446
Feb14 131104 94.94 95.50 94.62 95.13 +0.08 12,026 21,011 -72
Mar14 131104 94.79 95.45 94.59 95.11 +0.15 12,546 36,278 -478
Apr14 131104 94.50 94.87 94.34 94.87 +0.19 4,726 16,914 +657
May14 131104 94.01 94.68 93.91 94.43 +0.21 3,428 7,094 +114
Jun14 131104 93.45 94.17 93.35 93.92 +0.23 13,962 53,450 +1,040
Jul14 131104 93.36 93.36 93.36 93.36 +0.23 676 6,188 +26
Aug14 131104 92.80 92.80 92.80 92.80 +0.23 208 5,029 +50
Sep14 131104 92.25 92.25 92.25 92.25 +0.24 850 25,413 -120
Oct14 131104 91.69 91.69 91.69 91.69 +0.24 244 5,920 -22
Nov14 131104 91.20 91.20 91.20 91.20 +0.24 185 10,526 -38
Dec14 131104 90.58 91.03 90.33 90.78 +0.24 8,604 101,301 -1,556
Jan15 131104 90.26 90.26 90.26 90.26 +0.24 47 7,661 +18
Feb15 131104 89.79 89.79 89.79 89.79 +0.24 25 2,157 +17
Mar15 131104 89.32 89.32 89.32 89.32 +0.24 10 11,137 +0
Total Volume and Open Interest 139,492 583,799 -5,092
US Dollar Index(ICE)
Dec13 131104 80.810 81.025 80.610 80.640 -0.170 26,159 47,269 -2,770
Mar14 131104 81.140 81.160 80.815 80.825 -0.175 53 1,470 +27
Jun14 131104 81.020 81.020 81.020 81.020 -0.175 0 1 +0
Total Volume and Open Interest 26,212 48,741 -2,743
Australian Dollar(CME)
Dec13 131104 94.17 94.89 94.09 94.81 +0.72 97,777 129,197 +1,619
Mar14 131104 93.60 94.29 93.53 94.24 +0.71 472 859 -115
Jun14 131104 93.67 93.67 92.97 93.67 +0.70 0 6 +0
Total Volume and Open Interest 98,249 130,068 +1,504
British Pound(CME)
Dec13 131104 159.20 159.75 158.97 159.65 +0.43 104,739 178,096 +2,134
Mar14 131104 159.04 159.57 158.86 159.54 +0.43 339 1,057 -20
Jun14 131104 159.42 159.42 158.99 159.42 +0.43 10 362 +10
Total Volume and Open Interest 105,088 179,585 +2,124
Canadian Dollar(CME)
Dec13 131104 95.85 96.07 95.78 95.85 +0.07 66,589 112,177 -1,119
Mar14 131104 95.68 95.83 95.57 95.63 +0.06 427 3,540 +16
Jun14 131104 95.51 95.51 95.31 95.41 +0.07 41 517 +10
Sep14 131104 95.18 95.18 95.12 95.18 +0.06 6 484 +0
Total Volume and Open Interest 67,065 116,863 -1,091
Japanese Yen(CME)
Dec13 131104 101.31 101.51 101.18 101.49 +0.22 121,597 159,880 +2,048
Mar14 131104 101.36 101.56 101.34 101.56 +0.22 113 1,142 -2
Jun14 131104 101.63 101.63 101.41 101.63 +0.22 1 52 -1
Total Volume and Open Interest 121,711 161,086 +2,045
Swiss Franc(CME)
Dec13 131104 109.62 110.04 109.29 109.98 +0.37 44,129 53,167 -2,466
Mar14 131104 109.52 110.07 109.52 110.07 +0.37 46 80 -9
Jun14 131104 110.18 110.18 109.81 110.18 +0.37 0 1 +0
Total Volume and Open Interest 44,175 53,250 -2,475
EuroFX(CME)
Dec13 131104 134.90 135.26 134.42 135.18 +0.25 286,499 269,928 -12,739
Mar14 131104 134.89 135.27 134.44 135.20 +0.25 1,524 3,476 +390
Jun14 131104 135.04 135.23 134.98 135.23 +0.25 26 100 -4
Total Volume and Open Interest 288,052 273,531 -12,350
Mexican Peso(CME)
Nov13 131104 768.50 768.50 764.25 768.50 +4.25 0 20 +0
Dec13 131104 763.00 769.00 762.50 766.75 +4.25 34,747 116,414 +1,693
Total Volume and Open Interest 34,759 117,638 +1,704
Brazilian Real(CME)
Dec13 131104 442.25 443.90 442.20 442.70 +2.45 272 3,924 -10
Jan14 131104 439.65 440.80 437.25 439.65 +2.40 0 5 +0
Feb14 131104 436.20 436.20 433.90 436.20 +2.30      
Mar14 131104 433.60 433.60 431.25 433.60 +2.35 0 1 +0
Total Volume and Open Interest 272 10,417 -9,528
30-Year T-Bonds(CBOT)
Dec13 131104 133~210 134~060 133~200 133~310 +0~070 401,709 666,792 -5,010
Mar14 131104 132~060 132~230 132~060 132~170 +0~070 3,050 2,488 +922
Jun14 131104 132~170 132~170 132~100 132~170 +0~070      
Total Volume and Open Interest 404,759 669,280 -4,088
10-Year T-Notes(CBOT)
Dec13 131104 126~220 127~020 126~215 126~315 +0~065 1,469,826 2,185,107 +10,123
Mar14 131104 125~145 125~245 125~145 125~230 +0~070 8,130 15,841 +4,437
Jun14 131104 125~230 125~230 125~160 125~230 +0~070      
Total Volume and Open Interest 1,477,956 2,200,948 +14,560
5-Year T-Notes(CBOT)
Dec13 131104 121~132 121~190 121~122 121~174 +0~034 632,848 1,842,220 +10,062
Mar14 131104 120~222 120~236 120~190 120~224 +0~034 1,149 7,063 +727
Jun14 131104 120~224 120~224 120~190 120~224 +0~034      
Total Volume and Open Interest 633,997 1,849,283 +10,789
2 Year T-Notes(CBOT)
Dec13 131104 110~062 110~072 110~062 110~070 +0~006 144,438 937,664 -1,927
Mar14 131104 110~006 110~006 110~000 110~006 +0~006 6 2,303 +0
Jun14 131104 109~270 109~270 109~262 109~270 +0~006      
Total Volume and Open Interest 144,444 939,967 -1,927
Eurodollars(CME)
Dec13 131104 99.755 99.755 99.750 99.750 unch 109,991 837,029 -22,254
Mar14 131104 99.720 99.725 99.715 99.720 unch 104,558 816,487 -7,470
Jun14 131104 99.685 99.695 99.680 99.690 +0.005 118,948 755,961 -2,198
Sep14 131104 99.635 99.650 99.635 99.645 +0.005 121,866 596,854 +5,244
Dec14 131104 99.560 99.580 99.555 99.575 +0.010 190,514 921,481 +11,118
Mar15 131104 99.455 99.480 99.450 99.475 +0.015 158,627 562,192 +8,377
Jun15 131104 99.325 99.350 99.315 99.345 +0.020 165,740 741,555 -6,017
Sep15 131104 99.170 99.195 99.160 99.190 +0.025 201,700 812,828 +7,059
Dec15 131104 98.960 98.995 98.945 98.985 +0.025 320,058 940,358 +46,837
Mar16 131104 98.720 98.755 98.700 98.745 +0.025 176,232 506,632 +20,898
Jun16 131104 98.445 98.495 98.435 98.485 +0.030 155,712 349,152 -2,952
Sep16 131104 98.180 98.220 98.165 98.215 +0.035 145,834 348,412 +14,573
Dec16 131104 97.910 97.950 97.895 97.945 +0.035 167,120 379,121 -7,724
Mar17 131104 97.665 97.710 97.650 97.700 +0.035 93,877 269,645 +6,185
Jun17 131104 97.440 97.460 97.395 97.445 +0.030 53,027 176,680 +5,230
Sep17 131104 97.175 97.230 97.165 97.215 +0.030 57,445 148,314 +5,407
Dec17 131104 96.940 96.995 96.935 96.980 +0.025 36,801 158,329 -548
Mar18 131104 96.740 96.795 96.740 96.780 +0.025 21,734 103,791 -2,329
Total Volume and Open Interest 2,451,404 9,676,331 +75,992
Ultra T-Bond(CBOT)
Dec13 131104 142~18 143~07 142~13 142~25 +0~05 102,609 419,449 +5,788
Mar14 131104 141~11 141~11 141~06 141~11 +0~05 0 596 +0
Jun14 131104 141~11 141~11 141~06 141~11 +0~05      
Total Volume and Open Interest 102,609 420,045 +5,788
30 Day Federal Funds(CBOT)
Nov13 131104 99.915 99.918 99.915 99.915 unch 8,065 31,699 -2,814
Dec13 131104 99.915 99.915 99.915 99.915 unch 3,490 26,425 -1,650
Jan14 131104 99.915 99.915 99.910 99.910 unch 1,282 28,203 -26
Feb14 131104 99.905 99.910 99.905 99.905 unch 656 19,042 +159
Mar14 131104 99.900 99.900 99.895 99.895 unch 686 20,826 +292
Apr14 131104 99.895 99.895 99.890 99.890 unch 475 13,330 +166
Total Volume and Open Interest 23,198 274,459 -32,626
3-Mth Euro-Yen(CME)
Dec13 131104 99.775 99.775 99.775 99.775 -0.002      
Mar14 131104 99.760 99.760 99.760 99.760 unch      
Jun14 131104 99.760 99.760 99.760 99.760 unch      
Sep14 131104 99.765 99.765 99.765 99.765 unch      
Dec14 131104 99.760 99.760 99.760 99.760 unch      
Mar15 131104 99.640 99.640 99.640 99.640 unch      
Jun15 131104 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131104 99.560 99.560 99.560 99.560 unch      
Dec15 131104 99.900 99.900 99.900 99.900 unch      
Mar16 131104 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131104 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131104 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131104 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131104 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131104 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131104 99.64 99.64 99.64 99.64 unch      
Jun15 131104 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131104 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131104 145.05 145.07 144.87 144.97 -0.10 2,445 20,513 +263
Mar14 131104 144.17 144.17 144.17 144.17 unch 0 1 +0
Jun14 131104 143.60 143.60 143.60 143.60 unch      
Total Volume and Open Interest 2,445 20,514 +263
Euro-Bund(EUREX)
Dec13 131104 141.85 142.08 141.83 141.89 +0.04 984,768 931,751 +11,070
Mar14 131104 141.91 142.03 141.90 141.91 +0.03 7,938 14,386 +6,963
Jun14 131104 139.99 139.99 139.99 139.99 +0.04      
Total Volume and Open Interest 992,706 946,137 +18,033
Euro-Bobl(EUREX)
Dec13 131104 125.30 125.39 125.26 125.28 -0.03 673,654 1,025,801 +10,796
Mar14 131104 125.86 125.86 125.85 125.85 -0.01 2,759 32,117 +564
Jun14 131104 125.85 125.85 125.85 125.85 -0.01      
Total Volume and Open Interest 676,413 1,057,918 +11,360
3-Mth Euribor(EUREX)
Dec13 131104 99.770 99.775 99.770 99.770 unch 0 7,413 +0
Mar14 131104 99.745 99.745 99.745 99.745 +0.005 4 6,666 -1
Jun14 131104 99.700 99.700 99.700 99.700 unch 0 1,042 +0
Total Volume and Open Interest 178 37,489 +125
Long Gilt(LIFFE)
Dec13 131104 110~32 111~05 110~23 111~01 +0~04 123,844 377,047 -1,302
Mar14 131104 110~05 110~05 110~05 110~05 +0~04      
Total Volume and Open Interest 123,844 377,047 -1,302
3-Mth Short Sterling(LIFFE)
Dec13 131104 99.48 99.48 99.46 99.47 -0.01 8,917 315,745 -1,612
Mar14 131104 99.44 99.45 99.43 99.43 -0.01 32,916 339,327 -2,149
Jun14 131104 99.41 99.42 99.39 99.40 unch 39,386 347,152 +1,406
Sep14 131104 99.36 99.37 99.34 99.35 unch 36,491 290,733 +4,225
Dec14 131104 99.28 99.29 99.27 99.28 +0.01 47,333 291,315 +5,997
Mar15 131104 99.18 99.20 99.17 99.18 +0.01 29,756 188,545 -3,458
Total Volume and Open Interest 365,362 2,737,700 +8,453
3-Mth Euribor(LIFFE)
Dec13 131104 99.770 99.775 99.765 99.770 unch 144,858 572,557 +2,068
Mar14 131104 99.740 99.750 99.735 99.745 +0.005 152,885 511,241 +49,035
Jun14 131104 99.700 99.710 99.690 99.700 unch 96,110 380,231 +6,442
Total Volume and Open Interest 1,020,784 3,780,054 +121,976
3-Mth Aus T-Bills(SFE)
Dec13 131104 97.41 97.41 97.40 97.41 unch 22,510 153,720 +955
Mar14 131104 97.41 97.42 97.38 97.39 -0.03 24,461 190,378 -3,920
Jun14 131104 97.35 97.36 97.29 97.31 -0.04 22,943 157,172 +224
Sep14 131104 97.21 97.22 97.13 97.15 -0.06 17,368 125,531 +189
Dec14 131104 97.03 97.03 96.93 96.96 -0.07 9,150 93,207 -3,697
Mar15 131104 96.82 96.83 96.71 96.74 -0.08 3,649 59,069 +509
Jun15 131104 96.62 96.62 96.50 96.53 -0.09 2,235 38,768 -136
Sep15 131104 96.42 96.43 96.31 96.35 -0.09 374 21,043 -143
Dec15 131104 96.20 96.20 96.15 96.16 -0.09 18 3,089 +4
Mar16 131104 96.04 96.04 96.00 96.00 -0.09 52 1,079 -25
Total Volume and Open Interest 102,810 843,692 -5,990
10-Year Aus T-Bonds(SFE)
Dec13 131104 95.98 95.99 95.88 95.91 -0.07 104,083 514,783 +1,105
Mar14 131104 95.91 95.91 95.91 95.91 -0.07      
Total Volume and Open Interest 104,083 514,783 +1,105
3-Year Aus T-Bonds(SFE)
Dec13 131104 96.93 96.94 96.80 96.84 -0.09 149,236 586,638 -32,565
Mar14 131104 96.84 96.84 96.84 96.84 -0.09      
Total Volume and Open Interest 149,236 586,638 -32,565
Gold(CMX)
Dec13 131104 1313.0 1322.4 1310.8 1314.7 +1.5 151,974 204,103 -3,914
Feb14 131104 1315.5 1322.9 1313.4 1315.6 +1.6 4,461 61,894 +1,968
Apr14 131104 1314.4 1322.5 1313.6 1316.2 +1.7 1,182 27,056 +229
Jun14 131104 1317.5 1324.2 1314.3 1316.8 +1.7 495 22,982 +58
Aug14 131104 1323.7 1323.7 1317.4 1317.4 +1.7 183 7,843 -8
Oct14 131104 1318.2 1318.2 1318.2 1318.2 +1.7 23 4,341 -1
Dec14 131104 1318.4 1321.9 1317.9 1319.1 +1.7 357 18,366 +164
Feb15 131104 1320.0 1320.0 1320.0 1320.0 +1.7 0 1,816 +0
Apr15 131104 1321.1 1321.1 1321.1 1321.1 +1.7 50 1,246 +0
Jun15 131104 1322.2 1322.2 1322.2 1322.2 +1.7 0 9,546 +0
Aug15 131104 1323.6 1323.6 1323.6 1323.6 +1.7 50 1,005 -50
Total Volume and Open Interest 159,352 387,763 -1,508
Silver(CMX)
Dec13 131104 2187.0 2193.5 2158.0 2170.0 -13.7 52,836 74,292 -1,789
Mar14 131104 2188.5 2190.0 2166.0 2175.0 -13.6 1,819 15,778 +717
May14 131104 2174.5 2191.0 2174.5 2177.8 -13.7 452 4,975 +75
Jul14 131104 2194.0 2194.0 2173.5 2180.6 -13.7 537 3,447 +193
Sep14 131104 2192.0 2192.0 2180.0 2183.3 -13.7 92 2,495 +65
Dec14 131104 2199.0 2199.0 2181.5 2187.4 -13.7 472 7,549 +300
Mar15 131104 2191.4 2191.4 2191.4 2191.4 -13.7 0 249 +0
Total Volume and Open Interest 56,411 118,494 -452
Platinum(NYMEX)
Jan14 131104 1450.6 1458.7 1447.7 1456.2 +4.3 9,228 52,193 -1,245
Apr14 131104 1454.5 1460.2 1452.6 1459.1 +4.8 180 4,378 +117
Jul14 131104 1461.1 1461.1 1461.1 1461.1 +4.6 0 156 +0
Oct14 131104 1464.0 1464.0 1464.0 1464.0 +4.6 0 105 +0
Total Volume and Open Interest 9,411 56,842 -1,128
Palladium(NYMEX)
Dec13 131104 738.25 749.85 738.25 749.50 +11.25 5,680 35,088 -534
Mar14 131104 745.00 751.55 741.00 751.35 +11.25 198 3,377 +81
Jun14 131104 92.94 96.99 92.44 96.99 +11.25 33 279 +14
Total Volume and Open Interest 5,911 38,744 -439
Copper(CMX)
Dec13 131104 329.85 330.85 324.75 325.30 -4.55 56,949 87,786 -1,674
Mar14 131104 331.00 331.50 325.80 326.25 -4.45 11,701 48,957 +1,049
May14 131104 331.45 331.45 326.60 326.75 -4.35 2,828 5,561 +256
Jul14 131104 330.15 330.15 327.30 327.30 -4.25 491 2,712 +96
Sep14 131104 327.95 328.30 327.75 327.75 -4.15 487 1,547 +175
Total Volume and Open Interest 73,469 156,802 -38
DJIA Index(CBOT)
Dec13 131104 15547 15600 15530 15575 +33 2,129 13,262 +730
Mar14 131104 15474 15507 15474 15507 +33 2 301 +1
Jun14 131104 15429 15429 15396 15429 +33      
Sep14 131104 15360 15360 15327 15360 +33      
Total Volume and Open Interest 2,131 13,563 +731
E-mini DJIA Index(CBOT)
Dec13 131104 15540 15610 15523 15575 +33 143,545 123,528 +6,449
Mar14 131104 15485 15546 15485 15507 +33 24 383 +13
Jun14 131104 15429 15429 15429 15429 +33 0 9 +0
Sep14 131104 15360 15360 15360 15360 +33 0 2 +0
Total Volume and Open Interest 143,569 123,922 +6,462
S & P 500(CME)
Dec13 131104 1754.80 1764.00 1753.60 1763.00 +8.30 10,603 161,909 -1,157
Mar14 131104 1756.40 1756.40 1756.40 1756.40 +8.20 444 3,622 +305
Jun14 131104 1749.70 1749.70 1749.70 1749.70 +8.20 0 172 +0
Sep14 131104 1743.10 1743.10 1743.10 1743.10 +8.20      
Total Volume and Open Interest 11,047 165,703 -852
S & P 500 E-Mini(Globex)
Dec13 131104 1754.00 1764.00 1753.25 1763.00 +8.25 1,885,721 2,745,639 -17,511
Mar14 131104 1747.25 1757.50 1747.25 1756.50 +8.25 16,315 37,306 +6,014
Total Volume and Open Interest 1,902,047 2,784,638 -11,498
NASDAQ 100(CME)
Dec13 131104 3372.00 3387.30 3367.50 3377.50 +9.50 1,076 8,678 -401
Mar14 131104 3371.30 3371.30 3371.30 3371.30 +9.50      
Jun14 131104 3364.80 3364.80 3355.30 3364.80 +9.50      
Total Volume and Open Interest 1,076 8,678 -401
NASDAQ 100 E-Mini(Globex)
Dec13 131104 3368.00 3387.30 3366.80 3377.50 +9.50 252,511 412,561 +9,337
Mar14 131104 3363.30 3380.50 3363.00 3371.30 +9.50 246 1,017 +202
Total Volume and Open Interest 252,757 413,656 +9,539
S & P Midcap 400(CME)
Dec13 131104 1291.90 1297.30 1291.90 1297.30 +11.10 6 585 -4
Mar14 131104 1294.70 1294.70 1283.60 1294.70 +11.10      
Jun14 131104 1292.70 1292.70 1281.60 1292.70 +11.10      
Total Volume and Open Interest 6 585 -4
Volatility Index(CBOE)
Nov13 131104 14.35 14.45 13.90 13.95 -0.50 89,328 150,694 -2,277
Dec13 131104 15.50 15.52 15.05 15.10 -0.50 59,196 92,130 +3,768
Jan14 131104 16.85 16.87 16.45 16.50 -0.40 28,419 39,896 +2,061
Feb14 131104 17.71 17.73 17.40 17.45 -0.35 21,638 33,946 -318
Total Volume and Open Interest 221,660 367,589 +5,059
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131104 14360 14375 14270 14355 +10 7,936 66,851 +4
Mar14 131104 14335 14445 14335 14445 +10 3 42 +3
Total Volume and Open Interest 7,939 66,893 +7
Nikkei 225(SGX)
Dec13 131104 14210 14340 14200 14285 +95 100,962 259,220 -6,210
Mar14 131104 14245 14245 14175 14175 unch 5 343 +5
Jun14 131104 14220 14220 14090 14090 unch 0 2,085 +0
Total Volume and Open Interest 101,033 296,690 -6,188
CAC 40(EURONEXT)
Nov13 131104 4283.5 4293.5 4268.5 4282.0 +17.0 88,830 346,184 +6,548
Dec13 131104 4270.5 4282.0 4259.0 4271.5 +17.5 1,087 36,410 +7
Jan14 131104 4271.5 4271.5 4271.5 4271.5 +17.5      
Total Volume and Open Interest 89,917 382,601 +6,555
Hang Seng Index(HKFE)
Nov13 131104 23308 23390 23157 23170 -84 49,101 116,210 +623
Dec13 131104 23320 23403 23180 23187 -83 559 12,990 +94
Total Volume and Open Interest 50,064 131,798 -11,780
DAX(EUREX)
Dec13 131104 9038.0 9059.5 9021.0 9034.5 +29.5 93,775 157,107 +3,125
Mar14 131104 9051.0 9076.0 9036.0 9047.0 +29.5 247 6,849 +94
Jun14 131104 9075.0 9080.0 9062.0 9064.5 +29.5 134 4,280 +84
Total Volume and Open Interest 94,156 168,236 +3,303
FT-SE 100(EURONEXT)
Dec13 131104 6735.00 6768.00 6724.50 6742.00 +41.50 92,473 614,960 +12,769
Mar14 131104 6681.50 6699.00 6681.50 6693.00 +41.00 5 13,447 +16
Jun14 131104 6636.00 6636.00 6636.00 6636.00 +41.50      
Total Volume and Open Interest 92,478 628,407 +12,785
SPI 200(SFE)
Dec13 131104 5393.0 5418.0 5372.0 5380.0 -10.0 27,490 258,657 -5,264
Mar14 131104 5349.0 5349.0 5349.0 5349.0 -10.0 248 5,575 +190
Jun14 131104 5352.0 5352.0 5352.0 5352.0 -8.0 22 1,747 +22
Total Volume and Open Interest 27,771 266,704 -5,048
FTSE MIB(ISE)
Dec13 131104 19230.00 19340.00 19155.00 19302.00 +129.00 22,154 66,512 +547
Mar14 131104 19220.00 19319.00 19220.00 19319.00 +129.00 17 168 +17
Jun14 131104 19034.00 19034.00 19034.00 19034.00 +169.00      
Total Volume and Open Interest 22,171 66,680 +563
KOSPI 200(KFE)
Dec13 131104 267.00 267.30 266.95 267.00 -2.50 115,640 133,131 +835
Mar14 131104 266.85 268.85 266.75 267.00 -2.20 61 2,049 -11
Jun14 131104 269.15 269.15 268.60 268.60 -1.70 7 271 +3
Total Volume and Open Interest 115,708 135,468 +827
GSCI(CME)
Nov13 131104 609.50 612.25 609.50 610.10 -0.90 182 8,086 -20
Dec13 131104 611.50 614.50 611.50 612.55 -0.45 53 105 +16
Jan14 131104 612.50 614.25 611.00 612.50 +0.50      
Total Volume and Open Interest 235 8,191 -4
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