Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131017 1276.25 1296.00 1274.75 1293.25 +16.75 92,847 237,520 -7,561
Jan14 131017 1274.25 1292.25 1272.25 1289.50 +14.75 49,803 179,435 +637
Mar14 131017 1263.25 1276.50 1260.00 1273.25 +10.00 12,397 71,816 +2,431
May14 131017 1248.75 1260.00 1246.25 1257.75 +9.00 7,947 66,800 +164
Jul14 131017 1246.75 1255.75 1244.50 1254.50 +7.75 8,255 40,126 -441
Aug14 131017 1240.00 1245.00 1235.00 1243.00 +6.75 108 1,671 +25
Sep14 131017 1200.75 1206.00 1194.50 1203.75 +7.00 65 508 +14
Nov14 131017 1167.50 1176.00 1164.00 1175.00 +6.50 4,294 42,783 +935
Jan15 131017 1173.50 1179.50 1173.25 1179.50 +6.25 16 173 +1
Mar15 131017 1181.50 1181.50 1175.25 1181.50 +6.25 4 74 -3
May15 131017 1182.75 1182.75 1176.50 1182.75 +6.25 0 24 +0
Jul15 131017 1186.50 1186.50 1180.50 1186.50 +6.00 0 60 +0
Aug15 131017 1181.50 1181.50 1175.75 1181.50 +5.75 0 4 +0
Sep15 131017 1169.00 1169.00 1163.25 1169.00 +5.75 0 4 +0
Total Volume and Open Interest 175,771 641,740 -3,770
Soybean Meal(CBOT)
Dec13 131017 404.10 413.80 401.90 413.00 +9.20 33,793 130,778 -1,185
Jan14 131017 399.70 408.80 397.70 408.00 +8.30 7,947 59,979 +746
Mar14 131017 392.00 398.90 390.00 397.90 +5.90 4,040 31,766 -82
May14 131017 384.60 389.70 382.20 389.20 +5.10 2,364 19,083 -326
Jul14 131017 381.70 387.00 379.30 385.70 +4.40 1,513 12,933 +3
Aug14 131017 377.80 381.70 377.10 381.60 +3.80 208 2,389 +28
Sep14 131017 368.50 373.10 366.20 372.10 +3.50 124 2,483 +43
Oct14 131017 353.00 356.70 352.20 355.90 +3.10 227 1,704 +80
Dec14 131017 349.40 353.20 346.20 352.40 +3.10 959 4,196 +275
Jan15 131017 349.50 353.00 349.50 353.00 +3.20 66 143 +11
Total Volume and Open Interest 51,300 265,574 -363
Soybean Oil(CBOT)
Dec13 131017 41.32 41.84 41.03 41.12 -0.25 42,005 144,368 -4,801
Jan14 131017 41.62 42.14 41.34 41.43 -0.24 14,747 70,580 +1,099
Mar14 131017 42.01 42.50 41.75 41.83 -0.23 6,624 37,740 -678
May14 131017 42.38 42.86 42.14 42.20 -0.22 3,345 18,399 -487
Jul14 131017 42.72 43.16 42.44 42.51 -0.21 2,567 18,274 -258
Aug14 131017 43.21 43.21 42.61 42.63 -0.24 250 2,878 -2
Sep14 131017 42.91 43.40 42.66 42.71 -0.23 200 2,913 +15
Oct14 131017 42.84 42.91 42.54 42.58 -0.18 187 1,891 +29
Dec14 131017 42.80 43.26 42.60 42.69 -0.15 673 6,702 +136
Jan15 131017 42.89 43.04 42.89 42.89 -0.15 40 734 +30
Total Volume and Open Interest 70,640 305,844 -4,917
Canola(WCE)
Nov13 131017 483.0 487.3 480.9 481.7 -2.0 18,377 62,208 -948
Jan14 131017 492.1 497.0 491.1 491.8 -1.7 12,176 68,814 +4,679
Mar14 131017 501.1 504.7 499.0 499.8 -1.5 1,615 34,667 +241
May14 131017 508.2 511.5 505.9 506.7 -1.4 726 5,592 +466
Jul14 131017 513.8 517.4 512.5 512.6 -1.2 112 3,683 +83
Total Volume and Open Interest 33,080 176,785 +4,540
Corn(CBOT)
Dec13 131017 442.00 446.50 441.50 443.00 +0.25 132,993 711,609 -517
Mar14 131017 454.50 458.75 453.75 455.50 +0.25 33,816 238,605 +4,719
May14 131017 463.00 466.75 462.50 463.75 +0.25 17,102 57,993 +26
Jul14 131017 470.00 473.75 469.75 470.75 +0.25 14,803 77,143 -106
Sep14 131017 475.75 479.00 475.25 476.00 unch 1,559 27,093 +169
Dec14 131017 482.25 485.75 481.25 483.25 +0.25 12,888 110,973 +529
Mar15 131017 492.75 495.00 491.75 493.00 unch 126 3,332 +31
May15 131017 497.50 498.00 497.50 497.75 +0.25 21 339 +0
Jul15 131017 501.00 501.00 499.00 500.25 unch 59 1,202 +25
Sep15 131017 494.25 494.25 494.25 494.25 unch 72 240 +48
Total Volume and Open Interest 214,167 1,237,489 +5,178
Wheat(CBOT)
Dec13 131017 681.25 693.25 680.50 686.00 +4.50 34,749 235,245 -3,953
Mar14 131017 691.00 702.50 690.00 696.00 +5.00 9,193 63,000 +377
May14 131017 693.50 705.75 693.50 699.25 +4.75 3,972 20,328 -16
Jul14 131017 683.25 694.75 683.00 687.25 +3.00 1,540 34,083 +107
Sep14 131017 690.00 700.00 689.50 692.50 +3.00 95 2,365 +19
Dec14 131017 700.00 710.00 700.00 702.25 +2.25 376 9,992 +192
Total Volume and Open Interest 50,024 366,928 -3,264
Wheat(KCBT)
Dec13 131017 745.00 753.25 744.75 749.00 +4.25 6,778 93,875 +595
Mar14 131017 743.50 751.25 743.00 748.00 +4.75 1,954 32,698 -64
May14 131017 741.75 750.25 741.75 747.50 +5.25 432 8,468 +126
Jul14 131017 727.50 735.00 727.00 732.75 +5.25 421 17,787 +161
Sep14 131017 734.00 741.50 734.00 739.25 +4.75 60 989 +13
Dec14 131017 745.00 752.75 745.00 749.75 +4.00 109 1,316 +44
Total Volume and Open Interest 9,780 155,273 +900
Wheat(MGE)
Dec13 131017 743.00 751.50 742.50 745.00 +2.50 2,909 28,835 -317
Mar14 131017 751.75 761.00 751.75 754.75 +3.00 1,064 11,423 +109
May14 131017 760.00 763.00 759.50 759.75 +2.75 214 3,887 -9
Jul14 131017 757.50 763.50 757.50 760.50 +4.00 101 1,894 +44
Sep14 131017 757.00 762.25 757.00 758.00 +2.00 37 2,380 -3
Total Volume and Open Interest 4,365 49,051 -161
Oats(CBOT)
Dec13 131017 334.75 337.50 329.50 331.75 -4.25 2,168 8,358 -343
Mar14 131017 313.00 313.00 305.50 307.75 -4.50 179 2,402 +32
May14 131017 306.00 308.00 304.00 305.75 -2.25 11 120 +1
Jul14 131017 302.75 302.75 302.75 302.75 unch 0 3 +0
Total Volume and Open Interest 2,358 10,884 -310
Rough Rice(CBOT)
Nov13 131017 15.41 15.52 15.33 15.45 +0.01 861 7,617 -493
Jan14 131017 15.64 15.70 15.55 15.62 -0.04 379 3,423 +96
Mar14 131017 15.72 15.84 15.69 15.80 -0.05 4 73 +2
May14 131017 16.00 16.00 15.96 15.96 -0.05      
Total Volume and Open Interest 1,244 11,115 -395
Live Cattle(CME)
Oct13 131017 129.650 130.750 128.600 129.150 -0.150 7,946 7,348 -2,231
Dec13 131017 133.400 134.000 131.325 131.785 -1.465 21,711 153,998 +97
Feb14 131017 134.985 135.450 133.100 133.550 -1.350 8,862 69,862 +75
Apr14 131017 135.750 136.050 134.050 134.630 -1.055 5,346 49,984 +408
Jun14 131017 129.800 130.200 128.435 128.800 -1.100 1,962 23,238 +269
Aug14 131017 128.100 128.435 126.950 127.300 -0.800 551 5,001 +199
Total Volume and Open Interest 46,474 311,239 -1,163
Feeder Cattle(CME)
Oct13 131017 166.250 167.100 165.500 165.850 -0.150 580 3,183 -245
Nov13 131017 167.935 168.935 165.830 166.900 -0.835 2,297 10,488 -193
Jan14 131017 167.630 168.550 165.800 166.600 -0.980 1,773 10,019 +262
Mar14 131017 166.630 167.400 164.800 165.750 -0.850 1,075 6,406 +295
Apr14 131017 167.100 167.735 165.130 165.785 -1.165 186 1,657 +31
May14 131017 166.900 167.785 165.400 166.400 -0.400 207 3,280 +40
Aug14 131017 168.000 168.535 166.200 166.700 -1.050 82 1,582 +4
Total Volume and Open Interest 6,203 36,708 +194
Lean Hogs(CME)
Dec13 131017 88.635 89.900 88.180 88.450 -0.350 24,014 143,258 +2,427
Feb14 131017 90.450 91.535 90.080 90.535 -0.115 8,291 59,846 +612
Apr14 131017 90.480 91.300 89.950 90.250 -0.450 6,385 42,065 -819
May14 131017 94.000 94.500 93.535 94.080 -0.170 42 2,114 +0
Jun14 131017 95.850 96.550 95.385 95.980 -0.170 2,698 25,453 +743
Jul14 131017 94.230 94.680 93.650 93.980 -0.520 440 9,945 +69
Aug14 131017 91.700 92.450 91.500 91.950 -0.050 389 5,713 +189
Oct14 131017 80.450 80.550 79.700 80.300 unch 173 1,048 +118
Total Volume and Open Interest 42,530 289,827 +3,430
Class III Milk(CME)
Oct13 131017 18.24 18.25 18.20 18.23 -0.01 68 3,716 -21
Nov13 131017 18.29 18.34 18.26 18.29 +0.01 219 4,397 +33
Dec13 131017 17.80 17.90 17.72 17.79 -0.02 202 3,285 -20
Jan14 131017 17.18 17.22 17.10 17.13 -0.04 169 1,793 -11
Feb14 131017 16.83 16.83 16.76 16.76 -0.04 66 1,552 +2
Total Volume and Open Interest 929 22,116 +112
Cocoa(ICE)
Dec13 131017 2751 2776 2748 2767 +20 12,396 105,619 +915
Mar14 131017 2750 2774 2750 2766 +23 5,490 54,926 +526
May14 131017 2766 2772 2751 2765 +22 1,428 28,136 +225
Jul14 131017 2750 2767 2747 2760 +21 354 10,273 +30
Sep14 131017 2753 2761 2741 2757 +24 334 7,676 +37
Dec14 131017 2728 2742 2724 2739 +26 58 6,937 +47
Mar15 131017 2713 2737 2713 2729 +31 7 3,412 +3
Total Volume and Open Interest 20,068 217,964 +0
Coffee "C"(ICE)
Dec13 131017 116.05 116.35 114.25 114.70 -1.15 11,788 95,423 +153
Mar14 131017 118.95 119.35 117.30 117.80 -1.15 3,029 32,225 -76
May14 131017 121.00 121.50 119.60 120.05 -1.15 940 11,695 -85
Jul14 131017 123.60 123.60 121.95 122.25 -1.20 1,091 6,312 -729
Sep14 131017 125.70 125.95 124.10 124.40 -1.20 985 4,409 +792
Dec14 131017 128.35 128.85 127.10 127.40 -1.20 86 4,027 +11
Total Volume and Open Interest 17,959 155,828 +0
Orange Juice(ICE)
Nov13 131017 123.70 124.00 117.25 117.50 -6.20 1,908 5,926 -257
Jan14 131017 123.50 124.85 118.90 119.35 -4.85 1,467 7,219 +868
Mar14 131017 127.15 127.50 121.80 122.25 -4.70 187 2,092 +126
May14 131017 129.00 129.00 124.75 125.10 -4.35 56 448 +32
Jul14 131017 130.00 130.00 127.15 127.35 -4.65 21 65 +13
Sep14 131017 130.55 130.55 129.30 129.30 -4.65 11 15 +10
Total Volume and Open Interest 3,650 15,765 +0
Sugar #11(ICE)
Mar14 131017 18.97 19.04 18.87 19.00 -0.01 75,349 505,042 -2,479
May14 131017 18.84 18.87 18.74 18.84 -0.02 15,051 103,851 -80
Jul14 131017 18.71 18.72 18.60 18.69 -0.02 11,022 110,454 -1,551
Oct14 131017 18.88 18.93 18.82 18.91 -0.02 3,448 57,049 +287
Mar15 131017 19.45 19.49 19.42 19.48 unch 1,191 22,268 +185
May15 131017 19.35 19.35 19.35 19.35 unch 330 5,491 -33
Jul15 131017 19.22 19.22 19.22 19.22 -0.01 278 4,727 -34
Oct15 131017 19.25 19.25 19.25 19.25 unch 267 6,250 -4
Total Volume and Open Interest 107,610 820,355 +0
London Cocoa(LCE)
Dec13 131017 1778 1778 1763 1768 -7 5,491 64,626 -1,555
Mar14 131017 1765 1767 1752 1758 -6 3,290 92,149 +705
May14 131017 1761 1762 1746 1751 -8 1,700 32,150 -182
Jul14 131017 1758 1758 1742 1746 -8 299 15,226 +12
Sep14 131017 1745 1748 1739 1742 -8 118 18,265 +2,672
Dec14 131017 1731 1731 1719 1721 -7 37 9,954 +58
Mar15 131017 1720 1722 1713 1713 -7 27 9,184 +10
Total Volume and Open Interest 10,962 241,754 +1,720
London Sugar(LCE)
Dec13 131017 505.80 508.50 505.40 506.30 -0.60 2,079 27,850 -440
Mar14 131017 504.20 505.70 502.70 504.30 +0.30 961 22,006 +228
May14 131017 506.70 508.60 505.70 507.40 +0.50 408 10,401 +103
Aug14 131017 506.70 508.00 505.10 506.70 -0.10 210 5,292 +26
Oct14 131017 508.00 509.50 508.00 508.90 -0.10 175 3,407 +24
Total Volume and Open Interest 4,069 70,149 +131
Cotton(ICE)
Dec13 131017 83.25 83.92 82.57 83.82 +0.66 8,071 122,054 -640
Mar14 131017 84.37 85.03 83.70 84.95 +0.67 2,755 62,361 +225
May14 131017 84.72 85.51 84.22 85.48 +0.71 471 9,145 -5
Jul14 131017 84.69 85.44 84.25 85.44 +0.71 200 6,758 +93
Oct14 131017 81.44 81.44 81.44 81.44 +0.66      
Dec14 131017 79.75 80.45 79.50 80.41 +0.55 194 3,492 +64
Total Volume and Open Interest 11,691 203,818 +0
Lumber(CME)
Nov13 131017 342.7 353.6 342.6 353.0 +9.4 258 2,189 -75
Jan14 131017 355.1 364.6 355.1 363.4 +8.8 180 2,085 +103
Mar14 131017 368.0 369.0 363.5 368.0 +9.0 11 257 +2
May14 131017 370.0 373.0 370.0 370.0 +7.0 0 12 +0
Total Volume and Open Interest 449 4,546 +30
Crude Oil(NYM)
Nov13 131017 102.13 102.32 100.03 100.67 -1.62 240,218 131,644 -26,150
Dec13 131017 102.37 102.52 100.21 100.87 -1.62 147,498 337,347 +5,935
Jan14 131017 102.14 102.32 100.07 100.62 -1.71 54,881 141,453 -890
Feb14 131017 101.71 101.85 99.68 100.12 -1.78 24,936 81,865 +1,901
Mar14 131017 101.04 101.21 99.04 99.46 -1.79 26,156 95,922 +857
Apr14 131017 100.36 100.40 98.38 98.74 -1.75 9,924 47,397 +495
May14 131017 99.46 99.46 97.65 98.04 -1.69 9,935 41,371 -250
Jun14 131017 98.81 98.82 96.91 97.36 -1.62 26,257 114,112 +757
Jul14 131017 97.78 97.78 96.50 96.64 -1.57 2,949 41,700 -231
Aug14 131017 96.75 96.75 95.76 95.97 -1.54 1,694 40,049 +232
Sep14 131017 96.45 96.45 94.90 95.35 -1.48 5,230 49,667 -305
Oct14 131017 95.29 95.38 94.29 94.73 -1.41 1,857 33,804 -396
Nov14 131017 95.04 95.04 94.20 94.20 -1.35 1,162 29,519 +442
Dec14 131017 94.96 95.02 93.22 93.69 -1.29 22,946 244,536 +527
Jan15 131017 92.98 93.02 92.98 93.02 -1.24 931 29,698 +113
Feb15 131017 92.36 92.37 92.36 92.37 -1.21 402 17,725 +273
Total Volume and Open Interest 593,836 1,824,929 -14,422
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131017 102.125 102.300 100.025 100.675 -1.625 8,670 1,838 +247
Dec13 131017 102.275 102.500 100.225 100.875 -1.625 943 918 +138
Jan14 131017 102.200 102.225 100.250 100.625 -1.700 33 553 +1
Feb14 131017 100.500 100.600 100.125 100.125 -1.775 2 289 +0
Mar14 131017 99.925 99.950 99.450 99.450 -1.800 0 40 +0
Apr14 131017 98.750 98.750 98.750 98.750 -1.750 0 28 +0
May14 131017 98.050 98.050 98.050 98.050 -1.675 0 6 +0
Jun14 131017 97.350 97.350 97.350 97.350 -1.625 1 35 +1
Jul14 131017 96.650 96.650 96.650 96.650 -1.550      
Total Volume and Open Interest 9,649 3,823 +387
Heating Oil(NYM)
Nov13 131017 303.84 304.53 297.02 299.00 -4.93 42,040 59,157 -1,709
Dec13 131017 303.60 304.26 296.96 298.86 -4.77 22,151 58,059 -347
Jan14 131017 303.60 303.76 297.21 298.99 -4.64 12,288 47,239 -1,661
Feb14 131017 303.72 303.72 297.23 298.95 -4.47 8,212 29,728 +655
Mar14 131017 302.99 302.99 296.65 298.53 -4.24 5,531 20,084 +663
Apr14 131017 301.80 301.80 296.00 297.52 -3.98 2,164 14,066 -158
May14 131017 300.47 300.47 294.50 296.37 -3.80 799 4,588 -40
Jun14 131017 298.03 298.03 293.65 295.19 -3.65 2,424 22,852 +192
Jul14 131017 294.88 294.88 292.54 294.29 -3.57 177 3,230 +38
Aug14 131017 293.50 293.82 292.01 293.41 -3.50 94 1,858 +27
Sep14 131017 294.90 294.90 291.39 292.60 -3.42 48 1,250 -7
Oct14 131017 293.56 293.56 291.15 291.98 -3.34 86 1,931 -10
Nov14 131017 291.29 291.73 291.29 291.73 -3.24 67 1,326 +28
Dec14 131017 292.99 293.22 289.96 291.43 -3.13 536 15,889 +113
Total Volume and Open Interest 96,659 283,938 -2,202
Gasoline(NYMEX)
Nov13 131017 270.05 270.88 263.44 264.79 -5.42 43,084 63,218 -5,206
Dec13 131017 268.57 269.14 262.13 263.44 -4.94 31,395 80,720 +4,272
Jan14 131017 268.35 268.54 261.96 263.16 -4.72 11,606 37,383 +13
Feb14 131017 269.05 269.08 262.84 263.98 -4.65 5,597 12,755 -384
Mar14 131017 270.40 270.83 264.35 265.46 -4.55 2,491 18,880 +413
Apr14 131017 284.75 284.75 279.70 280.76 -4.44 1,434 10,463 +136
May14 131017 283.82 283.83 279.34 280.33 -4.29 557 4,676 -31
Jun14 131017 281.42 281.84 277.42 278.37 -4.21 597 4,204 -68
Jul14 131017 277.31 277.87 274.83 275.91 -4.14 143 2,397 +89
Aug14 131017 274.68 274.84 272.75 272.75 -4.07 82 746 -46
Total Volume and Open Interest 97,198 240,717 -764
e-miNY RBOB Gasoline(NYM)
Nov13 131017 270.20 270.20 264.79 264.80 -5.40 0 1 +0
Dec13 131017 263.40 263.44 263.40 263.40 -5.00      
Jan14 131017 263.20 263.20 263.16 263.20 -4.70      
Feb14 131017 264.00 264.00 263.98 264.00 -4.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131017 3.775 3.801 3.727 3.757 -0.012 129,060 138,712 -14,095
Dec13 131017 3.912 3.935 3.861 3.886 -0.019 72,257 122,855 -2,697
Jan14 131017 3.999 4.025 3.951 3.974 -0.020 49,438 257,287 +4,643
Feb14 131017 4.006 4.023 3.955 3.979 -0.019 12,831 45,104 +210
Mar14 131017 3.996 4.005 3.930 3.952 -0.019 16,701 137,955 +176
Apr14 131017 3.915 3.930 3.866 3.885 -0.020 17,471 136,385 +788
May14 131017 3.930 3.940 3.885 3.902 -0.019 2,577 45,156 +869
Jun14 131017 3.927 3.935 3.915 3.930 -0.019 2,026 26,311 +345
Jul14 131017 3.962 3.972 3.952 3.963 -0.019 1,449 23,152 -159
Aug14 131017 3.973 3.982 3.961 3.975 -0.019 783 21,815 +78
Sep14 131017 3.967 3.973 3.957 3.967 -0.019 606 25,260 +265
Oct14 131017 4.015 4.020 3.969 3.988 -0.018 4,104 89,901 +270
Nov14 131017 4.063 4.068 4.045 4.058 -0.019 2,200 27,823 +126
Dec14 131017 4.206 4.212 4.187 4.205 -0.018 1,763 45,196 +770
Jan15 131017 4.285 4.299 4.281 4.293 -0.017 3,669 48,871 +1,505
Feb15 131017 4.263 4.280 4.263 4.271 -0.016 1,200 7,305 +1,170
Total Volume and Open Interest 318,614 1,266,770 -5,499
Brent Crude Oil(ICE)
Nov13 131016 109.45 111.23 109.45 110.86 +0.90 106,793 80,489 -28,496
Dec13 131017 110.57 110.66 108.71 109.11 -1.48 221,381 363,153 +18,256
Jan14 131017 109.86 110.04 108.11 108.52 -1.46 70,275 217,220 +1,176
Feb14 131017 109.31 109.38 107.51 107.90 -1.46 29,769 73,056 +3,261
Mar14 131017 108.64 108.78 106.95 107.33 -1.44 24,372 69,986 +576
Apr14 131017 108.10 108.22 106.42 106.81 -1.39 8,770 66,964 +889
May14 131017 107.57 107.67 105.88 106.31 -1.34 7,471 30,269 -108
Jun14 131017 107.06 107.22 105.38 105.84 -1.28 30,885 122,633 -2,861
Jul14 131017 106.31 106.46 105.10 105.41 -1.24 3,206 24,044 -250
Aug14 131017 105.75 105.81 104.70 104.92 -1.21 1,421 31,187 +171
Sep14 131017 105.14 105.18 104.31 104.36 -1.16 3,665 37,984 -141
Oct14 131017 103.81 103.84 103.81 103.84 -1.11 1,270 28,316 +429
Nov14 131017 103.29 103.33 103.29 103.33 -1.07 1,177 20,027 +347
Dec14 131017 103.85 103.95 102.36 102.80 -1.04 22,208 144,171 -1,480
Total Volume and Open Interest 527,254 1,535,398 -24,010
Gas Oil(ICE)
Nov13 131017 944.00 944.75 925.75 931.50 -13.50 64,565 146,724 -4,461
Dec13 131017 939.25 940.00 921.50 927.00 -13.25 76,505 125,249 -4,649
Jan14 131017 935.25 936.00 918.25 924.00 -12.50 38,044 54,676 -2,600
Feb14 131017 932.75 933.00 915.75 921.00 -12.00 20,559 40,506 +2,853
Mar14 131017 928.75 929.50 913.00 918.25 -11.50 18,611 40,361 -41
Apr14 131017 925.00 925.75 909.75 915.00 -11.00 5,243 21,363 +866
May14 131017 919.25 919.75 906.00 911.25 -10.50 2,710 14,313 -164
Jun14 131017 916.50 917.25 902.50 907.50 -10.25 12,619 37,174 +455
Jul14 131017 912.75 912.75 904.50 905.25 -10.00 902 13,484 -26
Aug14 131017 909.75 909.75 900.25 903.50 -9.50 733 11,340 -273
Total Volume and Open Interest 249,553 565,723 -10,092
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131017 1.800 1.836 1.785 1.791 -0.017 594 892 -129
Dec13 131017 1.694 1.702 1.652 1.665 -0.018 226 1,679 -7
Jan14 131017 1.655 1.655 1.626 1.636 -0.016 149 1,016 +20
Feb14 131017 1.654 1.654 1.638 1.638 -0.016 70 433 +9
Mar14 131017 1.668 1.668 1.652 1.652 -0.016 21 328 +11
Apr14 131017 1.700 1.700 1.672 1.672 -0.016 4 225 +0
May14 131017 1.715 1.715 1.681 1.681 -0.016 0 129 +0
Total Volume and Open Interest 1,064 4,703 -96
WTI Crude Oil(ICE)
Nov13 131017 102.16 102.29 100.03 100.67 -1.62 34,938 39,242 -3,140
Dec13 131017 102.38 102.51 100.21 100.87 -1.62 46,802 141,452 +2,724
Jan14 131017 102.25 102.25 100.12 100.62 -1.71 16,380 42,795 +1,106
Feb14 131017 101.46 101.47 99.67 100.12 -1.78 5,817 18,976 -697
Mar14 131017 100.87 100.87 99.10 99.46 -1.79 7,141 31,710 -19
Apr14 131017 100.11 100.11 98.40 98.74 -1.75 1,834 14,814 -189
May14 131017 99.35 99.35 97.68 98.04 -1.69 1,303 6,491 -93
Jun14 131017 98.61 98.63 96.98 97.36 -1.62 6,523 48,655 +176
Jul14 131017 96.64 96.64 96.64 96.64 -1.57 236 5,979 +11
Aug14 131017 95.97 95.97 95.97 95.97 -1.54 201 5,211 -40
Sep14 131017 95.35 95.35 95.35 95.35 -1.48 517 18,726 +6
Oct14 131017 94.73 94.73 94.73 94.73 -1.41 315 5,982 -11
Nov14 131017 94.20 94.20 94.20 94.20 -1.35 166 10,665 -15
Dec14 131017 94.58 94.78 93.30 93.69 -1.29 5,409 103,941 +352
Jan15 131017 93.02 93.02 93.02 93.02 -1.24 20 7,590 +8
Feb15 131017 92.37 92.37 92.37 92.37 -1.21 7 1,998 -7
Total Volume and Open Interest 128,733 613,156 +461
US Dollar Index(ICE)
Dec13 131017 80.635 80.650 79.680 79.717 -0.845 24,933 49,522 -3,856
Mar14 131017 80.685 80.725 79.865 79.918 -0.830 5 694 +0
Jun14 131017 80.122 80.122 80.122 80.122 -0.815 0 1 +0
Total Volume and Open Interest 24,938 50,217 +0
Australian Dollar(CME)
Dec13 131017 95.21 96.13 94.91 95.99 +0.82 69,328 123,543 +1,822
Mar14 131017 94.58 95.50 94.42 95.43 +0.82 421 725 +275
Jun14 131017 94.97 94.97 94.05 94.86 +0.81 1 2 +1
Total Volume and Open Interest 69,750 124,276 +2,098
British Pound(CME)
Dec13 131017 159.51 161.66 159.33 161.51 +2.11 89,758 182,725 -844
Mar14 131017 159.39 161.44 159.29 161.39 +2.10 38 859 +4
Jun14 131017 161.27 161.27 159.17 161.27 +2.10 0 325 +0
Total Volume and Open Interest 89,796 183,979 -840
Canadian Dollar(CME)
Dec13 131017 96.69 97.13 96.64 97.06 +0.38 35,452 108,953 +1,844
Mar14 131017 96.44 96.90 96.44 96.84 +0.38 264 2,603 +125
Jun14 131017 96.60 96.61 96.23 96.61 +0.38 1 434 +0
Sep14 131017 96.39 96.39 96.01 96.39 +0.38 0 460 +0
Total Volume and Open Interest 35,729 112,544 +1,979
Japanese Yen(CME)
Dec13 131017 101.27 102.43 101.04 102.23 +0.93 106,677 158,784 -1,940
Mar14 131017 101.26 102.45 101.14 102.31 +0.93 101 1,022 -12
Jun14 131017 102.39 102.39 101.46 102.39 +0.93 0 53 +0
Total Volume and Open Interest 106,778 159,871 -1,952
Swiss Franc(CME)
Dec13 131017 109.52 111.06 109.38 110.92 +1.40 42,636 50,215 -2,743
Mar14 131017 109.45 111.04 109.45 111.01 +1.39 79 69 -20
Jun14 131017 111.13 111.13 109.74 111.13 +1.39 0 1 +0
Total Volume and Open Interest 42,715 50,287 -2,763
EuroFX(CME)
Dec13 131017 135.38 136.85 135.18 136.79 +1.44 208,065 255,134 -15,745
Mar14 131017 135.30 136.82 135.22 136.81 +1.43 845 2,004 +634
Jun14 131017 136.01 136.84 135.40 136.84 +1.44 18 37 -7
Total Volume and Open Interest 208,930 257,199 -15,119
Mexican Peso(CME)
Nov13 131017 781.25 781.25 774.75 781.25 +6.50 13 20 +0
Dec13 131017 774.25 781.00 773.25 779.75 +6.50 35,700 105,690 -678
Total Volume and Open Interest 35,713 106,314 -678
Brazilian Real(CME)
Nov13 131017 458.30 462.90 458.20 460.95 +2.10 20 10,585 -20
Dec13 131017 457.40 459.80 455.35 457.90 +2.05 148 3,238 +27
Jan14 131017 454.85 456.60 452.40 454.85 +2.10 0 5 +0
Feb14 131017 451.75 451.75 449.65 451.75 +2.10      
Total Volume and Open Interest 275 20,423 +7
30-Year T-Bonds(CBOT)
Dec13 131017 133~020 134~090 132~310 134~050 +1~060 251,898 631,497 -2,492
Mar14 131017 131~220 132~270 131~220 132~230 +1~060 3 183 -1
Jun14 131017 132~230 132~230 131~170 132~230 +1~060      
Total Volume and Open Interest 251,901 631,680 -2,493
10-Year T-Notes(CBOT)
Dec13 131017 126~095 127~000 126~075 126~305 +0~220 899,938 2,078,562 +56,138
Mar14 131017 125~000 125~220 124~295 125~220 +0~245 35 523 +25
Jun14 131017 125~220 125~220 124~295 125~220 +0~245      
Total Volume and Open Interest 899,973 2,079,085 +56,163
5-Year T-Notes(CBOT)
Dec13 131017 121~036 121~154 121~034 121~142 +0~106 431,929 1,744,489 -3,694
Mar14 131017 120~086 120~194 120~072 120~194 +0~112 77 1,655 +50
Jun14 131017 120~194 120~194 120~082 120~194 +0~112      
Total Volume and Open Interest 432,006 1,746,144 -3,644
2 Year T-Notes(CBOT)
Dec13 131017 110~040 110~054 110~036 110~046 +0~010 115,344 925,968 +6,957
Mar14 131017 109~296 109~306 109~294 109~300 +0~004 3 471 +1
Jun14 131017 109~242 109~242 109~236 109~242 +0~004      
Total Volume and Open Interest 115,347 926,439 +6,958
Eurodollars(CME)
Dec13 131017 99.730 99.745 99.725 99.735 +0.010 170,707 911,942 +10,865
Mar14 131017 99.675 99.700 99.675 99.690 +0.015 87,336 780,396 -6,308
Jun14 131017 99.630 99.660 99.630 99.645 +0.020 77,949 716,512 -1,132
Sep14 131017 99.580 99.610 99.575 99.595 +0.025 79,703 598,194 -857
Dec14 131017 99.500 99.530 99.495 99.520 +0.030 114,719 878,830 -5,186
Mar15 131017 99.400 99.425 99.390 99.420 +0.030 111,313 581,755 +9,403
Jun15 131017 99.260 99.300 99.260 99.295 +0.035 146,833 821,165 +3,611
Sep15 131017 99.100 99.145 99.095 99.135 +0.045 200,155 837,226 +20,106
Dec15 131017 98.870 98.935 98.865 98.930 +0.060 193,854 810,184 -4,510
Mar16 131017 98.615 98.700 98.615 98.695 +0.080 111,192 465,036 -6,490
Jun16 131017 98.345 98.450 98.345 98.440 +0.090 94,935 313,123 -428
Sep16 131017 98.070 98.185 98.065 98.175 +0.100 94,391 304,645 -2,878
Dec16 131017 97.800 97.920 97.800 97.910 +0.110 78,255 311,781 +3,583
Mar17 131017 97.555 97.685 97.555 97.675 +0.120 45,932 248,979 +1,607
Jun17 131017 97.305 97.440 97.305 97.430 +0.125 31,008 174,306 +2,089
Sep17 131017 97.075 97.210 97.075 97.200 +0.125 34,508 135,034 +3,875
Dec17 131017 96.845 96.980 96.845 96.965 +0.120 26,376 139,205 +3,788
Mar18 131017 96.645 96.780 96.645 96.765 +0.120 19,869 93,886 +1,674
Total Volume and Open Interest 1,765,268 9,357,720 +43,258
Ultra T-Bond(CBOT)
Dec13 131017 141~24 143~13 141~15 143~06 +1~19 51,063 411,034 +2,866
Mar14 131017 141~24 141~24 140~05 141~24 +1~19      
Jun14 131017 141~24 141~24 140~05 141~24 +1~19      
Total Volume and Open Interest 51,063 411,034 +2,866
30 Day Federal Funds(CBOT)
Oct13 131017 99.908 99.910 99.908 99.908 unch 1,605 31,356 +420
Nov13 131017 99.905 99.910 99.905 99.910 +0.005 3,661 34,590 -77
Dec13 131017 99.900 99.910 99.900 99.905 +0.005 3,062 28,465 -107
Jan14 131017 99.895 99.905 99.895 99.900 +0.005 2,337 28,903 -284
Feb14 131017 99.885 99.895 99.885 99.890 +0.005 1,327 18,901 +40
Mar14 131017 99.885 99.890 99.880 99.885 +0.005 627 20,442 +178
Total Volume and Open Interest 22,157 303,228 +305
3-Mth Euro-Yen(CME)
Dec13 131017 99.775 99.775 99.775 99.775 unch      
Mar14 131017 99.760 99.760 99.760 99.760 unch      
Jun14 131017 99.760 99.760 99.760 99.760 unch      
Sep14 131017 99.765 99.765 99.765 99.765 unch      
Dec14 131017 99.760 99.760 99.760 99.760 unch      
Mar15 131017 99.640 99.640 99.640 99.640 unch      
Jun15 131017 99.700 99.700 99.700 99.700 +0.200 0 1 +0
Sep15 131017 99.560 99.560 99.560 99.560 +0.200      
Dec15 131017 99.900 99.900 99.900 99.900 +0.200      
Mar16 131017 99.760 99.760 99.760 99.760 +0.200      
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 131017 139.50 139.77 139.26 139.68 +0.77 651,757 880,892 -6,135
Mar14 131017 139.27 139.62 139.16 139.53 +0.82 1,797 2,503 +1,503
Jun14 131017 139.28 139.28 139.28 139.28 +0.77      
Total Volume and Open Interest 653,554 883,395 -4,632
Euro-Bobl(EUREX)
Dec13 131017 124.07 124.29 124.03 124.25 +0.39 448,420 914,964 +2,551
Mar14 131017 124.48 124.64 124.48 124.64 +0.42 120 24,095 +11
Jun14 131017 124.64 124.64 124.64 124.64 +0.42      
Total Volume and Open Interest 448,540 939,059 +2,562
3-Mth Euribor(EUREX)
Dec13 131017 99.740 99.740 99.740 99.740 +0.010 25 7,068 +0
Mar14 131017 99.680 99.680 99.680 99.680 +0.015 51 6,597 +15
Jun14 131017 99.625 99.625 99.625 99.625 +0.025 0 884 -3
Total Volume and Open Interest 366 36,074 +17
Long Gilt(LIFFE)
Dec13 131017 109~17 109~32 109~13 109~28 +0~27 166,619 348,515 +1,814
Mar14 131017 109~03 109~03 109~03 109~03 +0~27      
Total Volume and Open Interest 166,619 348,515 +1,814
3-Mth Short Sterling(LIFFE)
Dec13 131017 99.45 99.46 99.45 99.46 +0.01 53,579 306,983 -2,725
Mar14 131017 99.40 99.41 99.39 99.41 +0.02 66,063 356,535 +9,535
Jun14 131017 99.32 99.35 99.31 99.34 +0.02 53,061 372,217 +14,560
Sep14 131017 99.23 99.26 99.22 99.25 +0.03 70,631 308,763 +14,096
Dec14 131017 99.13 99.16 99.11 99.15 +0.04 98,483 304,179 +4,345
Mar15 131017 99.01 99.04 98.99 99.03 +0.05 99,705 224,884 +12,715
Total Volume and Open Interest 807,793 2,802,229 +60,727
3-Mth Euribor(LIFFE)
Dec13 131017 99.730 99.745 99.730 99.740 +0.010 72,778 546,236 +1,200
Mar14 131017 99.670 99.685 99.665 99.680 +0.015 73,147 452,523 +12,668
Jun14 131017 99.610 99.635 99.605 99.625 +0.025 66,291 362,661 +8,541
Total Volume and Open Interest 653,543 3,606,471 +32,903
3-Mth Aus T-Bills(SFE)
Dec13 131017 97.42 97.43 97.40 97.43 +0.01 21,813 178,125 +1,117
Mar14 131017 97.38 97.42 97.37 97.41 +0.02 41,912 197,750 -347
Jun14 131017 97.27 97.35 97.26 97.34 +0.06 46,656 146,188 +3,950
Sep14 131017 97.09 97.20 97.09 97.19 +0.09 34,446 118,341 +6,226
Dec14 131017 96.88 97.00 96.86 96.99 +0.10 16,525 97,036 +6,302
Mar15 131017 96.66 96.78 96.64 96.78 +0.12 10,069 61,631 +2,805
Jun15 131017 96.44 96.56 96.44 96.56 +0.11 3,708 36,873 +633
Sep15 131017 96.24 96.38 96.24 96.37 +0.12 2,283 22,764 +744
Dec15 131017 96.06 96.19 96.06 96.18 +0.13 152 3,072 -36
Mar16 131017 95.89 96.02 95.89 96.02 +0.14 200 1,283 +50
Total Volume and Open Interest 177,784 863,474 +21,447
10-Year Aus T-Bonds(SFE)
Dec13 131017 95.79 95.91 95.76 95.90 +0.10 96,046 499,599 +14,638
Mar14 131017 95.90 95.90 95.90 95.90 +0.10      
Total Volume and Open Interest 96,046 499,599 +14,638
3-Year Aus T-Bonds(SFE)
Dec13 131017 96.79 96.90 96.77 96.90 +0.10 368,598 583,945 +41,348
Mar14 131017 96.90 96.90 96.90 96.90 +0.10      
Total Volume and Open Interest 368,598 583,945 +41,348
Gold(CMX)
Oct13 131017 1307.0 1322.7 1307.0 1322.7 +40.7 208 278 +114
Dec13 131017 1281.4 1324.2 1273.7 1323.0 +40.7 204,033 225,254 -3,778
Feb14 131017 1282.2 1323.8 1275.0 1323.6 +40.7 5,879 42,735 +2,272
Apr14 131017 1281.8 1324.3 1278.9 1324.3 +40.7 3,044 25,225 +149
Jun14 131017 1283.1 1325.1 1279.7 1325.1 +40.7 681 18,933 +105
Aug14 131017 1285.1 1326.0 1281.0 1326.0 +40.7 63 7,416 +24
Oct14 131017 1325.8 1326.9 1322.1 1326.9 +40.7 51 4,015 +20
Dec14 131017 1298.0 1327.9 1298.0 1327.9 +40.6 196 16,902 +123
Feb15 131017 1330.1 1330.1 1325.0 1329.1 +40.6 4 1,830 +1
Apr15 131017 1330.4 1330.4 1330.4 1330.4 +40.6 0 875 +0
Jun15 131017 1327.8 1331.7 1327.8 1331.7 +40.5 177 9,459 -75
Aug15 131017 1333.3 1333.3 1333.3 1333.3 +40.4 0 300 +0
Total Volume and Open Interest 214,740 381,727 -1,193
Silver(CMX)
Dec13 131017 2139.0 2220.0 2110.0 2194.7 +58.2 59,509 75,071 -581
Mar14 131017 2138.0 2223.5 2120.0 2199.7 +58.2 4,688 12,387 -48
May14 131017 2146.0 2218.0 2143.5 2202.5 +58.1 320 5,697 +63
Jul14 131017 2197.0 2205.1 2197.0 2205.1 +58.1 417 3,566 -192
Sep14 131017 2207.8 2207.8 2207.8 2207.8 +58.1 5 2,608 +5
Dec14 131017 2192.0 2211.8 2192.0 2211.8 +58.1 170 7,218 +38
Mar15 131017 2215.7 2215.7 2215.7 2215.7 +58.1 0 249 +0
Total Volume and Open Interest 65,604 116,207 -722
Platinum(NYMEX)
Oct13 131017 1427.2 1431.9 1427.2 1431.9 +36.7 8 83 -2
Jan14 131017 1400.7 1439.1 1393.2 1434.9 +36.7 8,812 56,956 +376
Apr14 131017 1408.8 1440.1 1408.8 1437.1 +36.7 200 3,402 +164
Jul14 131017 1439.4 1439.4 1439.4 1439.4 +36.7 0 154 +0
Total Volume and Open Interest 9,022 60,716 +539
Palladium(NYMEX)
Dec13 131017 718.20 741.25 713.15 737.80 +24.25 3,357 33,717 -19
Mar14 131017 721.40 739.60 720.90 739.60 +24.25 52 2,544 +2
Jun14 131017 65.54 86.94 65.54 85.09 +23.90 1 215 +0
Total Volume and Open Interest 3,410 36,477 -17
Copper(CMX)
Dec13 131017 330.90 332.50 327.10 329.70 -1.10 36,968 100,167 +188
Mar14 131017 331.65 333.05 328.00 330.60 -1.20 2,871 30,776 +419
May14 131017 330.00 331.05 329.05 331.05 -1.25 787 4,544 +106
Jul14 131017 330.30 332.50 330.30 331.65 -1.25 136 2,339 +16
Sep14 131017 332.25 332.25 332.25 332.25 -1.25 44 1,309 -3
Total Volume and Open Interest 41,517 149,819 +786
DJIA Index(CBOT)
Dec13 131017 15238 15305 15146 15296 +47 62 11,259 -7
Mar14 131017 15226 15226 15176 15226 +50 0 300 +0
Jun14 131017 15148 15148 15098 15148 +50      
Sep14 131017 15079 15079 15029 15079 +50      
Total Volume and Open Interest 62 11,559 -7
E-mini DJIA Index(CBOT)
Dec13 131017 15239 15313 15137 15296 +47 207,713 100,049 +1,004
Mar14 131017 15175 15235 15100 15226 +50 26 353 +17
Jun14 131017 15148 15148 15148 15148 +50 4 8 +0
Sep14 131017 15079 15079 15079 15079 +50 1 3 +1
Total Volume and Open Interest 207,744 100,413 +1,022
S & P 500(CME)
Dec13 131017 1713.80 1728.70 1706.60 1727.80 +14.60 5,361 154,566 -1,356
Mar14 131017 1721.20 1721.70 1701.70 1721.20 +14.50 533 2,385 +2,385
Jun14 131017 1714.40 1714.90 1694.90 1714.40 +14.50 40 72 +32
Sep14 131017 1707.80 1708.30 1688.30 1707.80 +14.50      
Total Volume and Open Interest 5,934 157,023 -792
S & P 500 E-Mini(Globex)
Dec13 131017 1712.00 1728.75 1706.25 1727.75 +14.50 1,872,624 2,676,074 +580
Mar14 131017 1705.50 1722.00 1700.00 1721.25 +14.50 5,730 12,786 +758
Total Volume and Open Interest 1,878,707 2,690,273 +1,430
NASDAQ 100(CME)
Dec13 131017 3264.50 3310.00 3256.80 3301.00 +37.00 915 7,674 -443
Mar14 131017 3264.00 3294.00 3264.00 3294.00 +36.50 0 2 +2
Jun14 131017 3287.80 3287.80 3251.30 3287.80 +36.50      
Total Volume and Open Interest 915 7,676 -443
NASDAQ 100 E-Mini(Globex)
Dec13 131017 3260.30 3310.50 3255.30 3301.00 +37.00 329,005 369,618 +4,450
Mar14 131017 3260.50 3299.00 3249.30 3294.00 +36.50 52 198 -3
Total Volume and Open Interest 329,059 369,896 +4,449
S & P Midcap 400(CME)
Dec13 131017 1276.70 1276.70 1261.00 1276.70 +10.60 93 540 -2
Mar14 131017 1274.70 1274.70 1264.10 1274.70 +10.60      
Jun14 131017 1272.70 1272.70 1262.10 1272.70 +10.60      
Total Volume and Open Interest 93 540 -2
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131017 15.65 15.80 14.50 14.55 -1.00 78,528 151,784 +151,784
Dec13 131017 16.55 16.59 15.55 15.60 -0.95 28,457 66,807 +66,807
Jan14 131017 17.50 17.58 16.80 16.90 -0.55 15,236 27,958 +27,958
Total Volume and Open Interest 145,553 312,586 -39,449
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131017 14685 14735 14495 14660 -45 11,343 65,191 +65,191
Mar14 131017 14750 14750 14750 14750 -45 3 33 +1
Total Volume and Open Interest 11,346 65,224 +65,192
Nikkei 225(SGX)
Dec13 131017 14580 14585 14580 14585 +110 59,058 256,716 +8,186
Mar14 131017 14575 14575 14575 14575 +110 0 323 +0
Jun14 131017 14490 14490 14490 14490 +110 0 2,070 +0
Total Volume and Open Interest 59,149 292,552 +8,201
CAC 40(EURONEXT)
Oct13 131017 4237.0 4254.5 4204.5 4240.5 -2.5 258,215 305,609 -12,816
Nov13 131017 4230.5 4248.0 4197.5 4234.0 -2.5 166,689 164,263 +97,310
Dec13 131017 4221.0 4232.5 4186.5 4223.0 -2.0 2,153 31,902 +1,588
Total Volume and Open Interest 427,057 501,779 +86,082
Hang Seng Index(HKFE)
Oct13 131017 23351 23380 22940 22961 -249 38,538 115,279 +2,091
Nov13 131017 23415 23415 22948 22964 -253 324 2,871 +110
Dec13 131017 23388 23390 22972 22977 -252 207 11,418 +21
Total Volume and Open Interest 39,270 131,392 +2,279
DAX(EUREX)
Dec13 131017 8831.0 8845.0 8766.5 8811.5 -31.0 98,345 146,117 -611
Mar14 131017 8845.0 8852.0 8786.0 8823.0 -31.5 595 3,133 +43
Jun14 131017 8813.0 8843.5 8802.0 8839.0 -30.5 160 1,124 +128
Total Volume and Open Interest 99,100 150,374 -440
FT-SE 100(EURONEXT)
Dec13 131017 6539.50 6583.00 6500.00 6543.50 +7.00 102,231 569,617 -2,565
Mar14 131017 6489.50 6527.50 6489.50 6494.50 +7.00 10 8,601 +187
Jun14 131017 6438.50 6438.50 6438.50 6438.50 +7.00      
Total Volume and Open Interest 102,241 578,218 -2,378
SPI 200(SFE)
Dec13 131017 5256.0 5283.0 5235.0 5275.0 +23.0 26,792 249,014 -3,456
Mar14 131017 5234.0 5240.0 5234.0 5240.0 +22.0 69 4,437 -2
Jun14 131017 5243.0 5243.0 5243.0 5243.0 +23.0 0 1,602 -24
Total Volume and Open Interest 32,182 262,504 +1,352
FTSE MIB(ISE)
Dec13 131017 19280.00 19280.00 19055.00 19196.00 -72.00 18,153 58,034 -322
Mar14 131017 19245.00 19250.00 19100.00 19211.00 -72.00 26 158 -6
Jun14 131017 18870.00 18905.00 18870.00 18905.00 -72.00 0 3 +0
Total Volume and Open Interest 18,179 58,195 -328
KOSPI 200(KFE)
Dec13 131017 270.45 272.75 270.45 271.55 +0.95 154,996 118,116 +2,009
Mar14 131017 270.70 272.15 270.70 271.45 +1.20 78 1,321 +80
Jun14 131017 272.85 272.85 272.85 272.85 +0.65 1 229 +0
Total Volume and Open Interest 155,075 119,669 +2,089
GSCI(CME)
Nov13 131017 638.00 640.55 634.25 634.75 -5.75 159 8,111 +47
Dec13 131017 638.75 641.30 635.00 635.50 -5.75      
Jan14 131017 634.00 640.05 633.50 634.00 -6.00      
Total Volume and Open Interest 159 8,111 -1,448
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!!!