Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131016 1267.00 1279.50 1266.00 1276.50 +9.50 115,468 245,081 -3,538
Jan14 131016 1266.00 1277.50 1264.50 1274.75 +8.75 49,788 178,798 +6,076
Mar14 131016 1254.50 1265.00 1253.50 1263.25 +7.50 14,952 69,385 +2,169
May14 131016 1242.50 1252.00 1242.00 1248.75 +4.75 9,233 66,636 +268
Jul14 131016 1240.75 1249.75 1239.25 1246.75 +6.25 11,384 40,567 +664
Aug14 131016 1230.50 1237.75 1229.75 1236.25 +6.50 181 1,646 -9
Sep14 131016 1198.50 1200.00 1190.75 1196.75 +6.00 147 494 -20
Nov14 131016 1164.50 1173.50 1164.00 1168.50 +3.75 2,458 41,848 +385
Jan15 131016 1175.00 1177.00 1169.25 1173.25 +4.00 45 172 +25
Mar15 131016 1175.25 1175.25 1171.00 1175.25 +4.25 19 77 +8
May15 131016 1176.50 1176.50 1172.25 1176.50 +4.25 0 24 +0
Jul15 131016 1180.50 1180.50 1176.75 1180.50 +3.75 0 60 +0
Aug15 131016 1175.75 1175.75 1172.25 1175.75 +3.50 0 4 +0
Sep15 131016 1163.25 1163.25 1158.50 1163.25 +4.75 0 4 +0
Total Volume and Open Interest 203,691 645,510 +6,041
Soybean Meal(CBOT)
Dec13 131016 402.30 405.20 401.00 403.80 +1.40 31,158 131,963 -233
Jan14 131016 399.30 401.20 397.00 399.70 +0.40 8,693 59,233 +1,398
Mar14 131016 392.80 394.30 390.50 392.00 -0.70 4,532 31,848 +402
May14 131016 385.40 386.60 382.50 384.10 -1.20 1,818 19,409 -54
Jul14 131016 381.20 383.80 380.00 381.30 -0.80 1,994 12,930 -195
Aug14 131016 379.10 379.90 376.80 377.80 -0.30 72 2,361 -8
Sep14 131016 370.80 370.80 367.10 368.60 -0.30 66 2,440 +10
Oct14 131016 354.00 355.50 351.50 352.80 -1.20 58 1,624 +21
Dec14 131016 350.10 351.60 348.30 349.30 -1.30 456 3,921 -138
Jan15 131016 349.80 351.20 349.80 349.80 -1.40 0 132 +0
Total Volume and Open Interest 48,847 265,937 +1,111
Soybean Oil(CBOT)
Dec13 131016 40.62 41.74 40.61 41.37 +0.71 32,312 149,169 -3,773
Jan14 131016 40.92 42.03 40.90 41.67 +0.71 10,800 69,481 +1,311
Mar14 131016 41.35 42.42 41.29 42.06 +0.71 5,823 38,418 +776
May14 131016 41.66 42.73 41.66 42.42 +0.71 1,701 18,886 +207
Jul14 131016 42.04 43.02 42.00 42.72 +0.68 2,121 18,532 +226
Aug14 131016 42.18 43.16 42.18 42.87 +0.69 87 2,880 -3
Sep14 131016 42.25 43.22 42.25 42.94 +0.69 87 2,898 -15
Oct14 131016 42.11 42.92 42.11 42.76 +0.65 60 1,862 +5
Dec14 131016 42.20 43.14 42.19 42.84 +0.65 703 6,566 -297
Jan15 131016 43.04 43.04 42.39 43.04 +0.65 0 704 +0
Total Volume and Open Interest 53,695 310,761 -1,605
Canola(WCE)
Nov13 131016 477.2 485.0 477.2 483.7 +6.3 19,110 63,156 -5,240
Jan14 131016 487.0 494.5 487.0 493.5 +6.3 10,177 64,135 +1,139
Mar14 131016 497.0 502.5 495.6 501.3 +6.6 2,278 34,426 +802
May14 131016 503.7 508.3 503.7 508.1 +7.0 808 5,126 -223
Jul14 131016 509.1 514.8 509.1 513.8 +7.1 246 3,600 +23
Total Volume and Open Interest 32,658 172,245 -3,475
Corn(CBOT)
Dec13 131016 443.00 446.00 439.00 442.75 -0.75 87,547 712,126 -1,813
Mar14 131016 455.50 458.00 451.50 455.25 -0.50 27,349 233,886 +4,903
May14 131016 464.25 466.25 459.75 463.50 -0.75 4,951 57,967 -257
Jul14 131016 471.75 473.50 467.25 470.50 -1.25 6,842 77,249 +1,231
Sep14 131016 477.25 478.00 473.00 476.00 -1.50 617 26,924 +217
Dec14 131016 484.00 485.50 480.00 483.00 -1.00 4,358 110,444 +1,394
Mar15 131016 493.00 494.75 490.25 493.00 -0.75 76 3,301 -6
May15 131016 498.00 500.00 497.50 497.50 -1.00 4 339 -1
Jul15 131016 500.50 502.00 498.50 500.25 -1.25 13 1,177 -1
Sep15 131016 494.25 494.75 494.25 494.25 -0.50 29 192 +11
Total Volume and Open Interest 131,982 1,232,311 +5,768
Wheat(CBOT)
Dec13 131016 686.00 688.00 678.25 681.50 -4.25 32,946 239,198 -501
Mar14 131016 695.50 698.00 688.00 691.00 -4.50 7,512 62,623 +1,008
May14 131016 699.50 703.75 691.75 694.50 -5.00 2,857 20,344 +103
Jul14 131016 688.25 690.25 681.75 684.25 -4.50 1,534 33,976 -78
Sep14 131016 694.50 696.00 687.50 689.50 -5.00 100 2,346 -3
Dec14 131016 704.25 705.00 698.75 700.00 -5.00 229 9,800 +32
Total Volume and Open Interest 45,189 370,192 +565
Wheat(KCBT)
Dec13 131016 756.25 758.00 742.25 744.75 -11.50 8,116 93,280 +69
Mar14 131016 753.75 756.00 741.75 743.25 -10.50 1,777 32,762 -157
May14 131016 753.25 753.25 741.25 742.25 -9.25 718 8,342 +98
Jul14 131016 734.25 736.00 727.25 727.50 -7.25 432 17,626 +80
Sep14 131016 740.00 741.75 734.50 734.50 -7.25 50 976 +27
Dec14 131016 752.25 752.75 745.00 745.75 -6.50 59 1,272 +35
Total Volume and Open Interest 11,160 154,373 +159
Wheat(MGE)
Dec13 131016 750.00 752.00 740.50 742.50 -7.75 2,225 29,152 -466
Mar14 131016 759.00 761.50 749.75 751.75 -7.50 460 11,314 -47
May14 131016 764.50 764.75 754.75 757.00 -6.25 77 3,896 +23
Jul14 131016 763.00 763.00 754.50 756.50 -6.50 40 1,850 +5
Sep14 131016 757.75 760.00 754.00 756.00 -6.75 29 2,383 +1
Total Volume and Open Interest 2,841 49,212 -474
Oats(CBOT)
Dec13 131016 329.50 338.50 327.25 336.00 +5.00 217 8,701 +11
Mar14 131016 311.50 313.50 311.00 312.25 +1.25 32 2,370 +2
May14 131016 309.25 309.25 303.00 308.00 +5.00 7 119 +1
Jul14 131016 302.75 302.75 297.00 302.75 +5.75 0 3 +0
Total Volume and Open Interest 256 11,194 +14
Rough Rice(CBOT)
Nov13 131016 15.45 15.48 15.34 15.44 -0.03 124 8,110 -38
Jan14 131016 15.69 15.70 15.58 15.66 -0.04 75 3,327 +53
Mar14 131016 15.88 15.88 15.82 15.84 -0.04 2 71 +2
May14 131016 16.04 16.04 16.01 16.01 -0.03      
Total Volume and Open Interest 201 11,510 +17
Live Cattle(CME)
Oct13 131016 128.650 129.400 128.575 129.300 +0.800 3,081 9,579 -1,051
Dec13 131016 132.700 133.350 132.575 133.250 +0.500 16,557 153,901 +1,619
Feb14 131016 134.350 134.950 134.325 134.900 +0.450 9,008 69,787 +1,588
Apr14 131016 135.200 135.735 135.150 135.685 +0.400 3,577 49,576 +882
Jun14 131016 129.485 129.950 129.435 129.900 +0.400 1,733 22,969 +392
Aug14 131016 127.785 128.250 127.730 128.100 +0.350 472 4,802 +173
Total Volume and Open Interest 34,522 312,402 +3,665
Feeder Cattle(CME)
Oct13 131016 165.650 166.535 165.450 166.000 +0.300 515 3,428 -260
Nov13 131016 167.235 168.250 167.235 167.735 +0.235 1,893 10,681 -214
Jan14 131016 166.550 167.630 166.535 167.580 +0.830 1,656 9,757 +42
Mar14 131016 165.850 166.700 165.600 166.600 +0.815 889 6,111 +101
Apr14 131016 166.080 167.080 166.080 166.950 +0.350 275 1,626 +24
May14 131016 166.000 167.000 166.000 166.800 +0.700 390 3,240 +146
Aug14 131016 167.250 167.900 167.035 167.750 +0.450 181 1,578 +126
Total Volume and Open Interest 5,810 36,514 -31
Lean Hogs(CME)
Dec13 131016 87.635 89.050 87.580 88.800 +1.000 8,296 140,831 -1,472
Feb14 131016 89.750 90.830 89.730 90.650 +0.850 2,484 59,234 -17
Apr14 131016 90.000 91.000 90.000 90.700 +0.600 2,426 42,884 +90
May14 131016 93.785 94.330 93.730 94.250 +0.350 15 2,114 +0
Jun14 131016 95.830 96.500 95.635 96.150 +0.350 1,147 24,710 +157
Jul14 131016 94.100 94.750 93.900 94.500 +0.465 199 9,876 -53
Aug14 131016 91.830 92.450 91.500 92.000 +0.100 56 5,524 +20
Oct14 131016 79.975 80.500 79.800 80.300 +0.450 7 930 +2
Total Volume and Open Interest 14,636 286,397 -10,992
Class III Milk(CME)
Oct13 131016 18.22 18.24 18.17 18.24 +0.04 58 3,737 +2
Nov13 131016 18.20 18.29 18.15 18.28 +0.11 290 4,364 +6
Dec13 131016 17.77 17.86 17.71 17.81 +0.10 362 3,305 +115
Jan14 131016 17.18 17.25 17.09 17.17 +0.06 162 1,804 +38
Feb14 131016 16.78 16.85 16.77 16.80 +0.03 71 1,550 +23
Total Volume and Open Interest 1,038 22,004 +222
Cocoa(ICE)
Dec13 131016 2754 2763 2722 2747 -13 10,256 104,704 -1,470
Mar14 131016 2754 2760 2720 2743 -15 4,510 54,400 +29
May14 131016 2752 2758 2722 2743 -13 1,564 27,911 +404
Jul14 131016 2741 2745 2718 2739 -11 433 10,243 -34
Sep14 131016 2733 2736 2719 2733 -9 222 7,639 -34
Dec14 131016 2713 2715 2701 2713 -10 121 6,890 +65
Mar15 131016 2698 2701 2698 2698 -10 21 3,409 -17
Total Volume and Open Interest 20,377 217,964 +726
Coffee "C"(ICE)
Dec13 131016 116.50 117.50 115.65 115.85 -0.60 5,812 95,270 -869
Mar14 131016 119.75 120.50 118.85 118.95 -0.65 1,305 32,301 -85
May14 131016 121.85 122.60 121.00 121.20 -0.65 675 11,780 +0
Jul14 131016 124.10 124.70 123.40 123.45 -0.65 120 7,041 -3
Sep14 131016 126.45 126.90 125.50 125.60 -0.65 138 3,617 +17
Dec14 131016 129.40 130.15 128.60 128.60 -0.65 121 4,016 -7
Total Volume and Open Interest 18,369 155,828 -794
Orange Juice(ICE)
Nov13 131016 123.00 124.60 121.80 123.70 -0.15 955 6,183 -222
Jan14 131016 123.55 124.60 122.65 124.20 -0.40 609 6,351 +253
Mar14 131016 125.80 126.95 125.35 126.95 -0.40 71 1,966 +52
May14 131016 128.00 129.45 128.00 129.45 -0.15 5 416 -2
Jul14 131016 131.50 132.00 131.50 132.00 unch 0 52 +0
Sep14 131016 133.95 133.95 133.95 133.95 unch 0 5 +0
Total Volume and Open Interest 3,652 15,765 +873
Sugar #11(ICE)
Mar14 131016 18.71 19.04 18.63 19.01 +0.31 50,336 507,521 -3,028
May14 131016 18.59 18.88 18.51 18.86 +0.27 12,123 103,931 +2,154
Jul14 131016 18.47 18.74 18.40 18.71 +0.24 7,737 112,005 +1,046
Oct14 131016 18.71 18.97 18.67 18.93 +0.22 3,262 56,762 +129
Mar15 131016 19.32 19.52 19.31 19.48 +0.21 810 22,083 +93
May15 131016 19.19 19.39 19.18 19.35 +0.20 93 5,524 +61
Jul15 131016 19.06 19.24 19.05 19.23 +0.19 23 4,761 -1
Oct15 131016 19.08 19.27 19.08 19.25 +0.16 7 6,254 +0
Total Volume and Open Interest 109,705 820,355 -3,049
London Cocoa(LCE)
Dec13 131016 1778 1782 1760 1775 -7 8,073 66,181 -629
Mar14 131016 1766 1769 1747 1764 -5 8,937 91,444 +738
May14 131016 1759 1762 1742 1759 -4 1,492 32,332 -23
Jul14 131016 1755 1755 1735 1754 -2 635 15,214 -125
Sep14 131016 1746 1750 1729 1750 +3 3,718 15,593 +304
Dec14 131016 1714 1728 1709 1728 +2 247 9,896 +421
Mar15 131016 1701 1720 1700 1720 +2 32 9,174 +633
Total Volume and Open Interest 23,134 240,034 +1,319
London Sugar(LCE)
Dec13 131016 501.20 507.60 499.40 506.90 +6.80 3,582 28,290 +251
Mar14 131016 499.00 504.90 496.20 504.00 +6.80 1,427 21,778 -192
May14 131016 499.20 507.50 499.00 506.90 +6.30 558 10,298 +30
Aug14 131016 500.70 507.10 499.90 506.80 +5.40 408 5,266 -77
Oct14 131016 504.00 509.50 502.40 509.00 +5.10 134 3,383 +80
Total Volume and Open Interest 6,401 70,018 +119
Cotton(ICE)
Dec13 131016 83.75 83.98 82.93 83.16 -0.55 7,091 122,694 -1,381
Mar14 131016 84.78 84.97 84.05 84.28 -0.41 1,807 62,136 +265
May14 131016 85.15 85.30 84.54 84.77 -0.35 248 9,150 +69
Jul14 131016 85.10 85.10 84.50 84.73 -0.30 69 6,665 +37
Oct14 131016 80.78 80.78 80.78 80.78 -0.20      
Dec14 131016 80.00 80.18 79.78 79.86 -0.16 27 3,428 +15
Total Volume and Open Interest 12,232 203,818 -1,258
Lumber(CME)
Nov13 131016 336.5 345.5 336.5 343.6 +6.0 171 2,264 -65
Jan14 131016 348.6 357.0 348.6 354.6 +5.2 97 1,982 +16
Mar14 131016 360.7 361.5 358.5 359.0 +6.0 25 255 +1
May14 131016 363.0 366.0 360.0 363.0 +5.0 0 12 +0
Total Volume and Open Interest 293 4,516 -48
Crude Oil(NYM)
Nov13 131016 100.88 102.97 100.75 102.29 +1.08 170,674 157,794 -9,153
Dec13 131016 101.07 103.15 100.95 102.49 +1.08 98,230 331,412 -1,114
Jan14 131016 100.91 102.99 100.81 102.33 +1.09 49,826 142,343 -496
Feb14 131016 100.90 102.49 100.44 101.90 +1.04 26,506 79,964 +7,132
Mar14 131016 100.27 101.81 99.87 101.25 +0.99 22,641 95,065 +3,971
Apr14 131016 99.65 101.00 99.20 100.49 +0.95 8,253 46,902 +449
May14 131016 98.88 100.11 98.62 99.73 +0.93 6,468 41,621 -211
Jun14 131016 98.20 99.46 97.83 98.98 +0.89 21,768 113,355 -1,877
Jul14 131016 97.81 98.67 97.81 98.21 +0.85 2,372 41,931 +248
Aug14 131016 97.15 97.82 97.14 97.51 +0.81 1,412 39,817 +322
Sep14 131016 96.17 97.26 96.17 96.83 +0.76 5,797 49,972 -1,484
Oct14 131016 95.62 96.56 95.62 96.14 +0.71 847 34,200 -407
Nov14 131016 95.43 95.60 95.43 95.55 +0.67 465 29,077 +56
Dec14 131016 94.34 95.47 94.20 94.98 +0.62 18,197 244,009 -4,855
Jan15 131016 94.49 94.49 94.26 94.26 +0.57 757 29,585 +113
Feb15 131016 93.33 93.73 93.33 93.58 +0.53 604 17,452 +408
Total Volume and Open Interest 440,033 1,839,351 -6,526
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131016 100.950 102.975 100.775 102.300 +1.100 6,960 1,591 +91
Dec13 131016 101.325 103.125 101.000 102.500 +1.100 491 780 +25
Jan14 131016 101.125 102.800 100.875 102.325 +1.075 31 552 +11
Feb14 131016 100.875 101.900 100.625 101.900 +1.050 2 289 +0
Mar14 131016 100.050 101.250 100.050 101.250 +1.000 1 40 +1
Apr14 131016 100.500 100.500 100.500 100.500 +0.950 1 28 +1
May14 131016 99.725 99.725 99.725 99.725 +0.925 0 6 +0
Jun14 131016 98.975 98.975 98.975 98.975 +0.875 0 34 +0
Jul14 131016 98.200 98.200 98.200 98.200 +0.850      
Total Volume and Open Interest 7,486 3,436 +129
Heating Oil(NYM)
Nov13 131016 300.86 306.10 300.75 303.93 +2.23 38,570 60,866 -4,907
Dec13 131016 300.30 305.77 300.30 303.63 +2.42 19,242 58,406 -332
Jan14 131016 301.37 305.60 300.50 303.63 +2.65 10,355 48,900 -311
Feb14 131016 300.58 305.29 300.50 303.42 +2.82 6,066 29,073 -465
Mar14 131016 300.40 304.62 299.68 302.77 +2.98 5,581 19,421 +466
Apr14 131016 298.74 302.81 298.74 301.50 +3.13 2,424 14,224 +61
May14 131016 299.52 301.49 299.01 300.17 +3.24 787 4,628 +171
Jun14 131016 295.93 300.41 295.88 298.84 +3.35 3,536 22,660 +839
Jul14 131016 296.87 298.47 296.79 297.86 +3.42 169 3,192 +38
Aug14 131016 296.91 296.91 296.91 296.91 +3.45 99 1,831 +61
Sep14 131016 295.08 296.42 295.08 296.02 +3.49 33 1,257 +3
Oct14 131016 296.34 296.34 295.32 295.32 +3.54 66 1,941 -16
Nov14 131016 295.63 295.63 294.97 294.97 +3.59 70 1,298 +21
Dec14 131016 291.62 296.09 291.50 294.56 +3.65 2,309 15,776 +750
Total Volume and Open Interest 89,516 286,140 -3,499
Gasoline(NYMEX)
Nov13 131016 265.77 272.40 265.50 270.21 +4.23 38,244 68,424 -1,661
Dec13 131016 263.82 270.63 263.82 268.38 +3.94 20,491 76,448 +422
Jan14 131016 263.54 270.03 263.54 267.88 +3.87 9,736 37,370 +2,055
Feb14 131016 264.26 270.61 264.26 268.63 +3.77 4,479 13,139 +269
Mar14 131016 265.81 272.00 265.81 270.01 +3.62 2,347 18,467 -428
Apr14 131016 281.69 287.10 281.69 285.20 +3.55 1,029 10,327 -163
May14 131016 281.12 284.90 281.12 284.62 +3.53 477 4,707 -37
Jun14 131016 279.80 283.82 279.07 282.58 +3.35 599 4,272 -140
Jul14 131016 277.11 280.60 277.04 280.05 +3.21 394 2,308 +88
Aug14 131016 274.42 277.34 274.42 276.82 +3.09 51 792 +14
Total Volume and Open Interest 78,022 241,481 +447
e-miNY RBOB Gasoline(NYM)
Nov13 131016 270.20 270.21 270.20 270.20 +4.20 0 1 +0
Dec13 131016 268.40 268.40 268.38 268.40 +4.00      
Jan14 131016 267.90 267.90 267.88 267.90 +3.90      
Feb14 131016 268.60 268.63 268.60 268.60 +3.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131016 3.813 3.869 3.757 3.769 -0.021 100,774 152,807 -885
Dec13 131016 3.960 4.000 3.893 3.905 -0.030 43,596 125,552 +1,486
Jan14 131016 4.045 4.084 3.982 3.994 -0.033 45,277 252,644 +6,638
Feb14 131016 4.046 4.086 3.989 3.998 -0.034 13,333 44,894 -1,109
Mar14 131016 4.040 4.055 3.959 3.971 -0.034 14,461 137,779 +791
Apr14 131016 3.971 3.983 3.895 3.905 -0.035 17,746 135,597 +686
May14 131016 3.985 3.996 3.912 3.921 -0.035 3,552 44,287 +1,564
Jun14 131016 4.014 4.023 3.938 3.949 -0.034 1,790 25,966 -161
Jul14 131016 4.045 4.052 3.971 3.982 -0.033 2,108 23,311 -331
Aug14 131016 4.047 4.064 3.982 3.994 -0.032 1,424 21,737 +404
Sep14 131016 4.043 4.057 3.975 3.986 -0.032 1,603 24,995 +593
Oct14 131016 4.063 4.076 3.998 4.006 -0.030 4,682 89,631 +1,235
Nov14 131016 4.126 4.138 4.068 4.077 -0.025 2,954 27,697 +949
Dec14 131016 4.261 4.280 4.217 4.223 -0.024 1,240 44,426 +130
Jan15 131016 4.362 4.367 4.307 4.310 -0.023 3,031 47,366 +572
Feb15 131016 4.327 4.333 4.287 4.287 -0.022 86 6,135 +47
Total Volume and Open Interest 262,507 1,272,269 +15,547
Brent Crude Oil(ICE)
Nov13 131016 109.45 111.23 109.45 110.86 +0.90 106,793 80,489 -28,496
Dec13 131016 109.20 111.30 109.05 110.59 +1.17 173,250 344,897 +4,439
Jan14 131016 108.65 110.70 108.51 109.98 +1.20 47,205 216,044 +5,373
Feb14 131016 108.16 110.03 107.90 109.36 +1.20 19,680 69,795 +2,361
Mar14 131016 107.52 109.40 107.32 108.77 +1.19 15,508 69,410 -270
Apr14 131016 106.93 108.82 106.77 108.20 +1.18 6,856 66,075 +336
May14 131016 106.41 108.25 106.23 107.65 +1.18 4,060 30,377 +183
Jun14 131016 105.92 107.73 105.69 107.12 +1.17 22,600 125,494 -488
Jul14 131016 105.56 106.87 105.56 106.65 +1.15 2,320 24,294 +408
Aug14 131016 106.13 106.13 106.13 106.13 +1.13 1,253 31,016 +123
Sep14 131016 105.46 105.52 105.46 105.52 +1.10 2,419 38,125 +725
Oct14 131016 104.95 104.95 104.95 104.95 +1.06 647 27,887 +143
Nov14 131016 104.75 104.75 104.40 104.40 +1.01 735 19,680 +300
Dec14 131016 102.98 104.35 102.70 103.84 +0.97 19,365 145,651 -100
Total Volume and Open Interest 430,787 1,559,408 -14,276
Gas Oil(ICE)
Nov13 131016 936.50 948.75 933.50 945.00 +4.75 52,911 151,185 -4,004
Dec13 131016 932.50 944.00 928.25 940.25 +5.25 54,351 129,898 +813
Jan14 131016 928.25 940.50 924.00 936.50 +6.25 28,064 57,276 +899
Feb14 131016 924.25 937.00 920.75 933.00 +6.75 12,885 37,653 +420
Mar14 131016 920.75 933.75 917.00 929.75 +7.00 13,412 40,402 +2,078
Apr14 131016 917.25 929.75 914.00 926.00 +7.25 3,323 20,497 +563
May14 131016 913.00 925.50 909.75 921.75 +7.50 1,691 14,477 -77
Jun14 131016 909.00 921.75 905.25 917.75 +7.75 8,745 36,719 -63
Jul14 131016 906.00 918.75 904.00 915.25 +7.50 768 13,510 +268
Aug14 131016 903.75 916.50 902.25 913.00 +7.25 543 11,613 +144
Total Volume and Open Interest 180,409 575,815 +955
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131016 1.790 1.820 1.790 1.808 +0.024 173 1,021 -89
Dec13 131016 1.677 1.690 1.669 1.683 +0.021 120 1,686 -22
Jan14 131016 1.635 1.652 1.635 1.652 +0.016 53 996 +20
Feb14 131016 1.654 1.654 1.654 1.654 +0.013 20 424 +18
Mar14 131016 1.655 1.669 1.655 1.668 +0.015 6 317 +5
Apr14 131016 1.688 1.688 1.688 1.688 +0.015 0 225 +0
May14 131016 1.697 1.697 1.697 1.697 +0.015 5 129 +5
Total Volume and Open Interest 377 4,799 -63
WTI Crude Oil(ICE)
Nov13 131016 101.15 103.01 100.78 102.29 +1.35 25,252 42,382 -4,538
Dec13 131016 101.45 103.19 100.98 102.49 +1.29 33,978 138,728 +1,417
Jan14 131016 101.18 103.03 100.85 102.33 +1.37 13,494 41,689 +3,999
Feb14 131016 100.90 102.36 100.50 101.90 +1.21 6,509 19,673 +951
Mar14 131016 100.29 101.75 100.05 101.25 +1.07 4,177 31,729 -664
Apr14 131016 99.44 100.84 99.44 100.49 +1.03 1,294 15,003 -66
May14 131016 98.73 100.23 98.73 99.73 +1.01 674 6,584 -17
Jun14 131016 98.18 99.48 97.83 98.98 +1.06 4,254 48,479 -681
Jul14 131016 98.24 98.24 98.21 98.21 +0.85 134 5,968 +7
Aug14 131016 97.51 97.51 97.51 97.51 +0.81 131 5,251 +12
Sep14 131016 96.83 96.83 96.83 96.83 +0.76 295 18,720 -28
Oct14 131016 96.14 96.14 96.14 96.14 +0.71 144 5,993 -31
Nov14 131016 95.55 95.55 95.55 95.55 +0.67 127 10,680 +3
Dec14 131016 94.36 95.45 94.25 94.98 +0.68 3,653 103,589 -442
Jan15 131016 94.26 94.26 94.26 94.26 +0.57 29 7,582 +16
Feb15 131016 93.58 93.58 93.58 93.58 +0.53 3 2,005 -3
Total Volume and Open Interest 95,789 612,695 -217
US Dollar Index(ICE)
Dec13 131016 80.585 80.850 80.370 80.562 +0.003 10,067 53,378 +802
Mar14 131016 80.800 80.995 80.595 80.747 -0.013 23 694 +7
Jun14 131016 80.938 80.938 80.935 80.938 -0.012 0 1 +0
Total Volume and Open Interest 25,393 50,217 -3,047
Australian Dollar(CME)
Dec13 131016 94.89 95.20 94.61 95.17 +0.48 41,908 121,721 +968
Mar14 131016 94.36 94.62 94.14 94.61 +0.47 126 450 +18
Jun14 131016 94.05 94.05 93.57 94.05 +0.48 0 1 +0
Total Volume and Open Interest 42,034 122,178 +0
British Pound(CME)
Dec13 131016 159.93 160.56 158.86 159.40 -0.47 54,636 183,569 +3,828
Mar14 131016 159.47 160.17 158.75 159.29 -0.47 36 855 +4
Jun14 131016 159.17 159.64 159.17 159.17 -0.47 0 325 +0
Total Volume and Open Interest 54,672 184,819 +0
Canadian Dollar(CME)
Dec13 131016 96.21 96.70 96.14 96.68 +0.48 25,884 107,109 -1,555
Mar14 131016 96.02 96.46 95.96 96.46 +0.48 124 2,478 +60
Jun14 131016 96.20 96.23 95.76 96.23 +0.47 0 434 +0
Sep14 131016 96.01 96.01 95.54 96.01 +0.47 0 460 +0
Total Volume and Open Interest 26,008 110,565 +0
Japanese Yen(CME)
Dec13 131016 101.88 101.93 101.07 101.30 -0.47 48,107 160,724 +2,452
Mar14 131016 101.84 101.85 101.15 101.38 -0.47 69 1,034 -13
Jun14 131016 101.46 101.94 101.46 101.46 -0.48 0 53 +0
Total Volume and Open Interest 48,177 161,823 +0
Swiss Franc(CME)
Dec13 131016 109.62 109.97 109.04 109.52 -0.06 21,972 52,958 +1,168
Mar14 131016 109.17 109.69 109.17 109.62 -0.07 18 89 +12
Jun14 131016 109.74 109.81 109.74 109.74 -0.07 0 1 +0
Total Volume and Open Interest 21,990 53,050 +0
EuroFX(CME)
Dec13 131016 135.31 135.71 134.75 135.35 +0.12 95,690 270,879 +5,548
Mar14 131016 135.27 135.70 134.79 135.38 +0.12 405 1,370 +190
Jun14 131016 134.91 135.40 134.91 135.40 +0.11 2 44 +1
Total Volume and Open Interest 96,098 272,318 +0
Mexican Peso(CME)
Nov13 131016 774.75 774.75 767.00 774.75 +7.75 0 20 +0
Dec13 131016 765.75 775.75 765.00 773.25 +7.75 21,728 106,368 +472
Total Volume and Open Interest 21,729 106,992 +0
Brazilian Real(CME)
Nov13 131016 460.05 462.05 456.95 458.85 +3.05 156 10,605 -3
Dec13 131016 455.85 458.95 454.10 455.85 +3.05 193 3,211 +32
Jan14 131016 452.75 455.75 449.75 452.75 +3.00 5 5 +5
Feb14 131016 449.65 449.65 446.55 449.65 +3.10      
Total Volume and Open Interest 354 20,416 +0
30-Year T-Bonds(CBOT)
Dec13 131016 131~300 133~040 131~200 132~310 +0~260 56,318 633,989 -3,350
Mar14 131016 130~180 131~190 130~110 131~170 +0~260 6 184 +1
Jun14 131016 131~170 131~170 130~230 131~170 +0~260      
Total Volume and Open Interest 56,324 634,173 +0
10-Year T-Notes(CBOT)
Dec13 131016 125~250 126~100 125~170 126~085 +0~130 190,176 2,022,424 +34,360
Mar14 131016 124~090 124~310 124~070 124~295 +0~130 5 498 +4
Jun14 131016 124~295 124~295 124~165 124~295 +0~130      
Total Volume and Open Interest 190,181 2,022,922 +0
5-Year T-Notes(CBOT)
Dec13 131016 120~292 121~042 120~230 121~034 +0~060 76,186 1,748,183 +23,997
Mar14 131016 120~082 120~082 120~020 120~082 +0~062 3 1,605 +1,603
Jun14 131016 120~082 120~082 120~020 120~082 +0~062      
Total Volume and Open Interest 76,189 1,749,788 +0
2 Year T-Notes(CBOT)
Dec13 131016 110~026 110~042 110~020 110~036 +0~010 28,204 919,011 -10,123
Mar14 131016 109~276 109~294 109~276 109~294 +0~014 0 470 +0
Jun14 131016 109~236 109~236 109~222 109~236 +0~014      
Total Volume and Open Interest 28,204 919,481 +0
Eurodollars(CME)
Dec13 131016 99.710 99.730 99.700 99.725 +0.015 60,148 901,077 +320
Mar14 131016 99.665 99.680 99.655 99.675 +0.015 27,592 786,704 -3,706
Jun14 131016 99.615 99.635 99.605 99.625 +0.010 22,969 717,644 -1,083
Sep14 131016 99.560 99.580 99.550 99.570 +0.010 18,250 599,051 +3,385
Dec14 131016 99.480 99.500 99.465 99.490 +0.010 34,403 884,016 -11,698
Mar15 131016 99.370 99.395 99.350 99.390 +0.015 19,726 572,352 -2,562
Jun15 131016 99.235 99.270 99.210 99.260 +0.020 24,124 817,554 -1,591
Sep15 131016 99.065 99.105 99.035 99.090 +0.020 33,642 817,120 -3,397
Dec15 131016 98.835 98.880 98.805 98.870 +0.030 46,085 814,694 -16,897
Mar16 131016 98.580 98.630 98.545 98.615 +0.035 16,217 471,526 -336
Jun16 131016 98.310 98.365 98.270 98.350 +0.040 16,768 313,551 -141
Sep16 131016 98.030 98.090 97.985 98.075 +0.045 12,102 307,523 +1,849
Dec16 131016 97.755 97.815 97.705 97.800 +0.045 21,351 308,198 -553
Mar17 131016 97.515 97.575 97.455 97.555 +0.045 11,174 247,372 +2,027
Jun17 131016 97.250 97.320 97.200 97.305 +0.050 7,080 172,217 +1,606
Sep17 131016 97.015 97.085 96.965 97.075 +0.055 5,146 131,159 -171
Dec17 131016 96.780 96.860 96.730 96.845 +0.060 6,844 135,417 -5,421
Mar18 131016 96.585 96.660 96.530 96.645 +0.060 1,715 92,212 +90
Total Volume and Open Interest 395,023 9,314,462 +0
Ultra T-Bond(CBOT)
Dec13 131016 140~04 141~27 139~25 141~19 +1~06 5,047 408,168 -3,375
Mar14 131016 140~05 140~05 139~01 140~05 +1~04      
Jun14 131016 140~05 140~05 139~01 140~05 +1~04      
Total Volume and Open Interest 5,047 408,168 +0
30 Day Federal Funds(CBOT)
Oct13 131016 99.900 99.908 99.897 99.908 +0.007 532 30,936 +30,936
Nov13 131016 99.895 99.905 99.885 99.905 +0.010 1,461 34,667 +34,667
Dec13 131016 99.895 99.900 99.885 99.900 +0.005 376 28,572 +28,572
Jan14 131016 99.890 99.900 99.880 99.895 +0.005 25 29,187 +29,187
Feb14 131016 99.885 99.895 99.875 99.885 unch 44 18,861 +18,861
Mar14 131016 99.875 99.885 99.870 99.880 unch 79 20,264 +20,264
Total Volume and Open Interest 3,437 302,923 +0
3-Mth Euro-Yen(CME)
Dec13 131016 99.775 99.775 99.775 99.775 unch      
Mar14 131016 99.760 99.760 99.760 99.760 unch      
Jun14 131016 99.760 99.760 99.760 99.760 unch      
Sep14 131016 99.765 99.765 99.765 99.765 unch      
Dec14 131016 99.760 99.760 99.760 99.760 unch      
Mar15 131016 99.640 99.640 99.640 99.640 unch      
Jun15 131016 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131016 99.360 99.360 99.360 99.360 unch      
Dec15 131016 99.700 99.700 99.700 99.700 +0.480      
Mar16 131016 99.560 99.560 99.560 99.560 +0.480      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131016 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131016 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131016 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131016 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131016 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131016 99.64 99.64 99.64 99.64 unch      
Jun15 131016 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131016 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131016 144.22 144.50 144.16 144.45 +0.28 261 21,388 -30
Mar14 131016 143.55 143.55 143.55 143.55 +0.28      
Jun14 131016 142.98 142.98 142.98 142.98 +0.28      
Total Volume and Open Interest 261 21,388 -30
Euro-Bund(EUREX)
Dec13 131016 139.17 139.35 138.79 138.91 -0.33 235,843 887,027 -10,883
Mar14 131016 138.87 139.10 138.70 138.71 -0.36 10 1,000 +8
Jun14 131016 138.51 138.51 138.51 138.51 -0.33      
Total Volume and Open Interest 235,853 888,027 -10,875
Euro-Bobl(EUREX)
Dec13 131016 123.99 124.03 123.76 123.86 -0.15 175,117 912,413 +4,888
Mar14 131016 124.37 124.37 124.19 124.22 -0.16 1,418 24,084 +909
Jun14 131016 124.22 124.22 124.22 124.22 -0.16      
Total Volume and Open Interest 176,535 936,497 +5,797
3-Mth Euribor(EUREX)
Dec13 131016 99.725 99.730 99.725 99.730 unch 0 7,068 +0
Mar14 131016 99.665 99.665 99.665 99.665 -0.005 131 6,582 +0
Jun14 131016 99.610 99.610 99.600 99.600 -0.010 0 887 +0
Total Volume and Open Interest 142 36,057 +4
Long Gilt(LIFFE)
Dec13 131016 109~12 109~13 108~29 109~01 -0~13 135,346 346,701 -2,189
Mar14 131016 108~08 108~08 108~08 108~08 -0~13      
Total Volume and Open Interest 135,346 346,701 -2,189
3-Mth Short Sterling(LIFFE)
Dec13 131016 99.43 99.45 99.43 99.44 +0.01 43,945 309,708 +1,273
Mar14 131016 99.37 99.40 99.37 99.39 +0.01 32,597 347,000 +2,295
Jun14 131016 99.30 99.32 99.29 99.32 +0.01 54,734 357,657 -229
Sep14 131016 99.21 99.23 99.19 99.22 +0.01 49,374 294,667 -172
Dec14 131016 99.09 99.12 99.08 99.11 unch 63,803 299,834 +387
Mar15 131016 98.97 99.00 98.95 98.98 unch 76,904 212,169 -3,636
Total Volume and Open Interest 552,278 2,741,502 +6,787
3-Mth Euribor(LIFFE)
Dec13 131016 99.725 99.740 99.720 99.730 unch 68,099 545,036 -22,855
Mar14 131016 99.665 99.680 99.650 99.665 -0.005 56,464 439,855 -4,738
Jun14 131016 99.595 99.610 99.585 99.600 -0.010 59,266 354,120 +1,961
Total Volume and Open Interest 654,766 3,573,568 -66,612
3-Mth Aus T-Bills(SFE)
Dec13 131016 97.40 97.43 97.40 97.42 +0.01 33,448 177,008 +3,203
Mar14 131016 97.37 97.40 97.36 97.39 +0.01 37,515 198,097 +181
Jun14 131016 97.26 97.30 97.25 97.28 +0.01 27,349 142,238 +2,059
Sep14 131016 97.08 97.14 97.07 97.10 +0.01 23,641 112,115 +7,982
Dec14 131016 96.87 96.93 96.85 96.89 +0.02 8,685 90,734 +1,362
Mar15 131016 96.66 96.71 96.63 96.66 +0.01 3,714 58,826 +2,003
Jun15 131016 96.44 96.49 96.41 96.45 +0.01 2,322 36,240 -475
Sep15 131016 96.26 96.28 96.22 96.25 +0.01 1,625 22,020 +513
Dec15 131016 96.04 96.10 96.03 96.05 -0.01 324 3,108 +93
Mar16 131016 95.91 95.95 95.88 95.88 -0.03 254 1,233 +248
Total Volume and Open Interest 138,879 842,027 +17,169
10-Year Aus T-Bonds(SFE)
Dec13 131016 95.83 95.87 95.75 95.80 -0.04 65,928 484,961 -3,455
Mar14 131016 95.80 95.80 95.80 95.80 -0.04      
Total Volume and Open Interest 65,928 484,961 -3,455
3-Year Aus T-Bonds(SFE)
Dec13 131016 96.80 96.86 96.75 96.80 -0.01 196,338 542,597 -2,601
Mar14 131016 96.80 96.80 96.80 96.80 -0.01      
Total Volume and Open Interest 196,338 542,597 -2,601
Gold(CMX)
Oct13 131016 1282.8 1284.0 1269.2 1282.0 +9.0 61 164 -61
Dec13 131016 1281.4 1289.2 1268.6 1282.3 +9.1 110,183 229,032 -1,424
Feb14 131016 1282.9 1289.8 1269.7 1282.9 +9.1 1,016 40,463 +125
Apr14 131016 1283.9 1290.0 1273.0 1283.6 +9.1 179 25,076 +17
Jun14 131016 1281.0 1290.7 1273.4 1284.4 +9.1 283 18,828 +214
Aug14 131016 1285.3 1285.3 1285.3 1285.3 +9.1 1 7,392 -1
Oct14 131016 1286.2 1286.2 1286.2 1286.2 +9.1 1 3,995 +0
Dec14 131016 1286.3 1287.5 1276.7 1287.3 +9.1 24 16,779 +3
Feb15 131016 1282.5 1288.5 1282.5 1288.5 +9.1 0 1,829 +0
Apr15 131016 1289.8 1289.8 1289.8 1289.8 +9.1 0 875 +0
Jun15 131016 1291.2 1291.2 1291.2 1291.2 +9.0 0 9,534 +0
Aug15 131016 1292.9 1292.9 1292.9 1292.9 +9.0 0 300 +0
Total Volume and Open Interest 112,013 382,920 -1,016
Silver(CMX)
Dec13 131016 2130.0 2144.5 2112.0 2136.5 +17.4 28,238 75,652 -1,206
Mar14 131016 2138.0 2146.0 2120.5 2141.5 +17.6 534 12,435 -192
May14 131016 2135.5 2147.5 2132.5 2144.4 +17.6 149 5,634 +1
Jul14 131016 2147.0 2147.0 2147.0 2147.0 +17.7 97 3,758 +54
Sep14 131016 2149.7 2149.7 2149.7 2149.7 +17.8 39 2,603 +15
Dec14 131016 2139.0 2153.7 2136.0 2153.7 +17.8 110 7,180 +66
Mar15 131016 2157.6 2157.6 2157.6 2157.6 +17.8 0 249 +0
Total Volume and Open Interest 29,430 116,929 -1,276
Platinum(NYMEX)
Oct13 131016 1395.2 1395.2 1395.2 1395.2 +14.8 7 85 -36
Jan14 131016 1385.1 1402.5 1378.7 1398.2 +14.8 5,711 56,580 -396
Apr14 131016 1388.8 1403.0 1388.8 1400.4 +14.6 12 3,238 +6
Jul14 131016 1402.7 1402.7 1402.7 1402.7 +14.6 0 154 +0
Total Volume and Open Interest 5,742 60,177 -426
Palladium(NYMEX)
Dec13 131016 706.30 719.75 704.15 713.55 +7.25 2,365 33,736 +65
Mar14 131016 710.25 715.35 710.25 715.35 +7.25 128 2,542 +53
Jun14 131016 60.34 61.19 60.34 61.19 +7.40 0 215 +0
Total Volume and Open Interest 2,493 36,494 +118
Copper(CMX)
Dec13 131016 330.20 332.90 326.35 330.80 +0.05 49,190 99,979 +713
Mar14 131016 331.20 333.50 327.40 331.80 unch 3,679 30,357 -37
May14 131016 328.50 333.80 328.50 332.30 -0.10 866 4,438 +113
Jul14 131016 333.30 334.50 332.90 332.90 -0.20 91 2,323 -4
Sep14 131016 333.50 333.50 333.50 333.50 -0.30 60 1,312 +5
Total Volume and Open Interest 54,544 149,033 +423
DJIA Index(CBOT)
Dec13 131016 15136 15300 15115 15249 +114 1,687 11,266 +247
Mar14 131016 15176 15176 15029 15176 +147 0 300 +0
Jun14 131016 15098 15098 14951 15098 +147      
Sep14 131016 15029 15029 14882 15029 +147      
Total Volume and Open Interest 1,687 11,566 +247
E-mini DJIA Index(CBOT)
Dec13 131016 15110 15311 15086 15249 +154 137,864 99,045 +1,263
Mar14 131016 15107 15247 15072 15176 +147 54 336 +3
Jun14 131016 14989 15098 14989 15098 +147 1 8 +1
Sep14 131016 15029 15029 15029 15029 +147 2 2 +0
Total Volume and Open Interest 137,921 99,391 +1,267
S & P 500(CME)
Dec13 131016 1694.80 1716.70 1691.60 1713.20 +21.20 5,247 155,922 +591
Mar14 131016 1699.40 1710.40 1699.40 1706.70 +21.30      
Jun14 131016 1699.90 1703.60 1699.90 1699.90 +21.30 0 40 +0
Sep14 131016 1693.30 1697.00 1693.30 1693.30 +21.30      
Total Volume and Open Interest 5,377 157,815 +591
S & P 500 E-Mini(Globex)
Dec13 131016 1694.25 1717.00 1691.25 1713.25 +21.25 1,509,558 2,675,494 +2,224
Mar14 131016 1688.75 1710.25 1685.00 1706.75 +21.25 4,566 12,028 +1,351
Total Volume and Open Interest 1,514,133 2,688,843 +3,576
NASDAQ 100(CME)
Dec13 131016 3245.00 3277.00 3235.50 3264.00 +23.20 228 8,117 +42
Mar14 131016 3257.50 3270.00 3257.50 3257.50 +23.50      
Jun14 131016 3251.30 3251.30 3227.80 3251.30 +23.50      
Total Volume and Open Interest 228 8,119 +42
NASDAQ 100 E-Mini(Globex)
Dec13 131016 3240.50 3276.50 3234.80 3264.00 +23.20 233,830 365,168 -4,405
Mar14 131016 3241.30 3269.80 3228.50 3257.50 +23.50 87 201 +9
Total Volume and Open Interest 233,918 365,447 -4,396
S & P Midcap 400(CME)
Dec13 131016 1257.50 1266.10 1256.50 1266.10 +14.90 3 542 +3
Mar14 131016 1264.10 1264.10 1249.20 1264.10 +14.90      
Jun14 131016 1262.10 1262.10 1247.20 1262.10 +14.90      
Total Volume and Open Interest 3 542 +3
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131016 17.25 17.27 15.50 15.55 -1.94 94,045 0 -141,393
Dec13 131016 17.60 17.61 16.30 16.55 -1.25 37,385 0 -60,992
Jan14 131016 18.20 18.25 17.23 17.45 -0.90 19,543 0 -29,440
Total Volume and Open Interest 235,972 352,035 -17,101
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131016 14430 14725 14385 14705 +275 6,047 0 -64,541
Mar14 131016 14795 14795 14795 14795 +275 4 32 +0
Total Volume and Open Interest 6,051 32 -64,541
Nikkei 225(SGX)
Dec13 131016 14460 14520 14405 14475 +5 25,516 248,530 -3,536
Mar14 131016 14450 14465 14450 14465 +5 0 323 +0
Jun14 131016 14380 14380 14380 14380 +5 0 2,070 +0
Total Volume and Open Interest 25,527 284,351 -3,535
CAC 40(EURONEXT)
Oct13 131016 4248.0 4250.5 4213.0 4243.0 -12.5 211,748 318,425 -7,349
Nov13 131016 4241.5 4243.5 4206.5 4236.5 -12.0 112,875 66,953 +31,145
Dec13 131016 4228.5 4230.0 4195.0 4225.0 -12.5 3,072 30,314 +387
Total Volume and Open Interest 327,695 415,697 +24,183
Hang Seng Index(HKFE)
Oct13 131016 23397 23397 23080 23210 -132 55,753 113,188 +5,375
Nov13 131016 23357 23359 23088 23217 -127 695 2,761 +236
Dec13 131016 23368 23370 23101 23229 -127 508 11,397 +71
Total Volume and Open Interest 56,975 129,113 +5,679
DAX(EUREX)
Dec13 131016 8801.5 8867.0 8785.0 8842.5 +32.0 65,757 146,728 -183
Mar14 131016 8802.0 8873.0 8799.5 8854.5 +32.5 160 3,090 +67
Jun14 131016 8833.5 8879.0 8821.0 8869.5 +32.0 23 996 -2
Total Volume and Open Interest 65,940 150,814 -118
FT-SE 100(EURONEXT)
Dec13 131016 6530.00 6556.50 6475.00 6536.50 +16.50 97,145 572,182 -488
Mar14 131016 6453.00 6500.00 6453.00 6487.50 +16.50 190 8,414 +0
Jun14 131016 6431.50 6431.50 6431.50 6431.50 +16.50      
Total Volume and Open Interest 97,335 580,596 -488
SPI 200(SFE)
Dec13 131016 5247.0 5263.0 5214.0 5252.0 +3.0 19,475 252,470 +1,103
Mar14 131016 5184.0 5224.0 5184.0 5218.0 +3.0 183 4,439 -107
Jun14 131016 5220.0 5220.0 5220.0 5220.0 +3.0 30 1,626 -30
Total Volume and Open Interest 20,453 261,152 +1,366
FTSE MIB(ISE)
Dec13 131016 19000.00 19295.00 18995.00 19268.00 +276.00 14,314 58,356 +1,181
Mar14 131016 19090.00 19290.00 19065.00 19283.00 +276.00 43 164 +14
Jun14 131016 18977.00 18977.00 18977.00 18977.00 +276.00 0 3 +0
Total Volume and Open Interest 14,357 58,523 +1,195
KOSPI 200(KFE)
Dec13 131016 270.40 272.35 269.45 270.60 +0.25 142,365 116,107 +3,306
Mar14 131016 270.35 271.65 270.05 270.25 +0.25 77 1,241 +22
Jun14 131016 272.20 272.20 272.20 272.20 +0.85 1 229 -1
Total Volume and Open Interest 142,443 117,580 +3,327
GSCI(CME)
Nov13 131016 641.00 644.00 635.90 640.50 +4.50 127 8,064 -7
Dec13 131016 641.75 644.75 636.40 641.25 +4.75      
Jan14 131016 640.00 643.00 634.90 640.00 +5.00      
Total Volume and Open Interest 172 9,559  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!