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 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131023 1299.00 1318.75 1296.75 1310.00 +7.75 99,173 197,160 -8,133
Jan14 131023 1294.50 1312.75 1292.25 1304.00 +6.50 58,797 212,432 +6,147
Mar14 131023 1274.50 1290.00 1273.00 1283.50 +5.50 15,773 83,496 +2,699
May14 131023 1257.00 1271.75 1256.50 1266.25 +5.75 7,087 68,952 +649
Jul14 131023 1252.75 1267.25 1252.50 1262.25 +5.50 6,106 43,128 +1,317
Aug14 131023 1249.25 1254.25 1245.50 1250.00 +4.50 1,154 2,371 +540
Sep14 131023 1205.25 1213.75 1205.25 1209.75 +3.75 93 674 +34
Nov14 131023 1170.00 1180.00 1169.25 1177.00 +2.50 3,364 45,576 +630
Jan15 131023 1182.00 1182.00 1179.50 1182.00 +2.50 9 188 +8
Mar15 131023 1181.75 1184.00 1181.75 1184.00 +2.25 0 74 +0
May15 131023 1185.50 1185.50 1183.50 1185.50 +2.00 0 24 +0
Jul15 131023 1192.50 1192.50 1187.50 1189.50 +2.00 0 67 +0
Aug15 131023 1184.50 1184.50 1182.75 1184.50 +1.75 0 4 +0
Sep15 131023 1172.00 1172.00 1170.00 1172.00 +2.00 0 4 +0
Total Volume and Open Interest 191,559 654,914 +3,891
Soybean Meal(CBOT)
Dec13 131023 414.90 425.60 413.40 421.40 +5.30 29,604 129,639 -1,135
Jan14 131023 408.70 417.60 407.00 413.20 +3.60 9,110 66,686 +1,144
Mar14 131023 397.40 404.50 395.50 400.90 +3.00 5,071 34,534 +90
May14 131023 388.50 394.60 386.60 391.50 +2.80 1,763 18,867 +177
Jul14 131023 383.70 390.80 383.30 388.30 +2.50 1,628 13,324 +162
Aug14 131023 384.20 387.00 382.20 383.90 +1.70 268 2,817 +83
Sep14 131023 374.60 377.40 372.30 373.90 +1.60 137 2,908 +90
Oct14 131023 356.00 358.20 355.10 356.30 +1.20 369 2,048 +180
Dec14 131023 352.50 354.90 351.00 353.30 +1.50 1,260 5,581 +400
Jan15 131023 353.60 353.60 352.10 353.60 +1.50 0 154 +0
Total Volume and Open Interest 49,210 276,679 +1,191
Soybean Oil(CBOT)
Dec13 131023 41.56 41.75 41.25 41.50 -0.02 34,962 137,665 -2,568
Jan14 131023 41.90 42.05 41.58 41.80 -0.03 11,644 79,668 +2,602
Mar14 131023 42.28 42.41 41.97 42.18 -0.04 4,584 41,060 +409
May14 131023 42.69 42.77 42.31 42.52 -0.05 3,978 24,218 -270
Jul14 131023 42.96 43.03 42.63 42.82 -0.06 2,827 23,171 -123
Aug14 131023 42.98 43.08 42.82 42.94 -0.05 436 3,106 +14
Sep14 131023 43.05 43.28 42.88 43.01 -0.06 357 2,937 +12
Oct14 131023 42.91 43.08 42.68 42.83 -0.09 480 1,954 -4
Dec14 131023 42.98 43.19 42.78 42.93 -0.09 1,086 8,080 +358
Jan15 131023 43.22 43.22 43.13 43.13 -0.09 2 735 +0
Total Volume and Open Interest 60,356 323,971 +430
Canola(WCE)
Nov13 131023 490.2 496.2 489.0 493.4 +2.0 14,896 39,787 -5,316
Jan14 131023 500.9 506.7 499.6 503.8 +1.7 13,170 90,060 +6,782
Mar14 131023 508.5 515.1 508.1 512.3 +1.4 2,837 37,945 +56
May14 131023 516.9 521.9 516.9 519.3 +1.5 976 5,682 -243
Jul14 131023 522.2 527.1 522.2 524.6 +1.4 272 4,336 +203
Total Volume and Open Interest 32,279 180,113 +1,587
Corn(CBOT)
Dec13 131023 438.00 446.25 437.50 442.75 +4.50 105,735 719,403 +2,815
Mar14 131023 450.75 458.75 450.25 455.25 +4.25 28,633 247,386 +2,514
May14 131023 459.00 467.00 459.00 463.75 +4.50 12,836 62,281 +3,209
Jul14 131023 467.00 474.50 467.00 471.25 +4.25 14,093 81,455 +2,185
Sep14 131023 473.00 480.25 473.00 477.50 +4.25 3,012 28,143 +541
Dec14 131023 480.50 488.75 480.25 485.25 +4.00 12,501 116,930 +3,080
Mar15 131023 490.50 498.00 490.50 494.50 +3.50 71 3,447 +13
May15 131023 500.00 500.50 496.50 499.50 +3.00 26 357 +4
Jul15 131023 499.50 504.50 499.00 501.25 +2.25 35 1,255 +7
Sep15 131023 494.25 494.25 494.00 494.00 unch 21 255 +15
Total Volume and Open Interest 178,093 1,271,949 +15,043
Wheat(CBOT)
Dec13 131023 701.25 710.50 699.50 701.75 +1.00 63,582 232,798 -2,963
Mar14 131023 710.75 720.50 709.50 711.50 +0.75 18,749 66,534 +1,913
May14 131023 713.75 722.50 713.75 715.00 +1.25 3,040 21,792 +287
Jul14 131023 702.00 710.75 702.00 703.75 +1.00 3,391 35,466 +505
Sep14 131023 712.00 716.00 707.75 709.50 +1.75 560 2,671 +61
Dec14 131023 719.00 725.00 716.25 718.25 +2.00 1,056 10,845 +275
Total Volume and Open Interest 90,478 372,088 +60
Wheat(KCBT)
Dec13 131023 765.75 776.25 764.25 770.75 +5.25 10,992 91,675 -2,347
Mar14 131023 765.00 775.50 765.00 769.50 +4.50 3,896 36,015 +889
May14 131023 765.75 771.50 763.00 766.00 +3.00 914 9,048 +108
Jul14 131023 741.75 750.50 741.75 745.75 +1.25 708 17,859 +11
Sep14 131023 750.00 755.00 749.00 750.50 +0.25 50 1,087 +15
Dec14 131023 760.00 764.75 759.75 760.75 +1.00 58 1,432 +16
Total Volume and Open Interest 16,632 157,290 -1,302
Wheat(MGE)
Dec13 131023 755.50 766.00 754.00 758.75 +2.50 3,966 28,221 +184
Mar14 131023 765.00 776.25 764.50 768.50 +2.25 1,618 13,200 +296
May14 131023 772.25 780.00 772.25 773.00 +0.25 141 4,017 +48
Jul14 131023 776.25 779.00 769.25 772.50 +1.00 151 2,015 +48
Sep14 131023 767.00 775.25 764.75 766.50 -1.00 71 2,449 +48
Total Volume and Open Interest 5,982 50,716 +652
Oats(CBOT)
Dec13 131023 341.25 346.00 340.75 344.50 +3.25 810 7,439 -382
Mar14 131023 317.00 321.25 316.50 318.50 +1.25 486 2,560 +11
May14 131023 316.50 319.00 316.50 317.50 +1.00 52 301 +15
Jul14 131023 319.00 319.00 312.75 319.00 +6.25 0 3 +0
Total Volume and Open Interest 1,348 10,304 -356
Rough Rice(CBOT)
Nov13 131023 15.28 15.48 15.23 15.46 +0.18 1,589 5,434 -1,343
Jan14 131023 15.34 15.55 15.30 15.46 +0.10 1,437 4,921 +1,073
Mar14 131023 15.53 15.64 15.52 15.64 +0.12 2 75 +2
May14 131023 15.65 15.76 15.65 15.76 +0.12      
Total Volume and Open Interest 3,028 10,432 -268
Live Cattle(CME)
Oct13 131023 131.250 132.150 131.185 131.800 +0.700 1,159 4,644 -495
Dec13 131023 133.075 133.750 132.700 132.750 -0.235 9,721 152,798 -1,572
Feb14 131023 134.750 135.250 134.235 134.285 -0.450 3,493 74,277 +446
Apr14 131023 135.485 135.880 134.850 135.000 -0.500 1,900 52,877 +201
Jun14 131023 129.500 129.900 129.130 129.235 -0.265 1,534 26,869 +912
Aug14 131023 128.100 128.485 127.980 128.235 +0.160 258 5,511 +15
Total Volume and Open Interest 18,148 319,024 -449
Feeder Cattle(CME)
Oct13 131023 166.500 166.950 165.500 166.150 +0.100 287 2,627 -118
Nov13 131023 168.080 168.750 167.350 167.630 -0.220 1,527 9,307 -324
Jan14 131023 168.300 168.850 167.400 167.580 -0.455 1,790 12,148 +186
Mar14 131023 167.350 167.650 166.400 166.750 -0.285 476 6,702 +44
Apr14 131023 167.100 167.950 166.850 167.185 +0.150 72 1,782 +7
May14 131023 168.000 168.200 167.200 167.630 -0.070 105 3,464 +21
Aug14 131023 168.500 168.650 167.750 168.130 +0.130 54 1,662 +10
Total Volume and Open Interest 4,313 37,789 -174
Lean Hogs(CME)
Dec13 131023 88.635 88.730 87.850 88.150 -0.430 11,345 142,418 -813
Feb14 131023 90.500 90.535 89.885 90.200 -0.335 3,217 60,508 +123
Apr14 131023 90.430 90.650 90.100 90.600 +0.050 1,885 44,100 -24
May14 131023 93.950 94.400 93.730 94.400 +0.200 12 2,151 +12
Jun14 131023 96.135 96.650 96.050 96.550 +0.350 926 26,337 +118
Jul14 131023 94.350 95.000 94.350 95.000 +0.450 475 10,264 +213
Aug14 131023 92.035 92.550 92.000 92.385 +0.305 119 6,227 +67
Oct14 131023 80.300 80.700 80.300 80.700 +0.250 12 1,298 +11
Total Volume and Open Interest 17,998 293,837 -287
Class III Milk(CME)
Oct13 131023 18.22 18.24 18.21 18.24 -0.01 29 3,602 -31
Nov13 131023 18.47 18.66 18.47 18.55 +0.09 153 4,484 +12
Dec13 131023 17.65 17.87 17.64 17.71 unch 221 3,450 +65
Jan14 131023 16.99 17.12 16.93 17.04 +0.06 119 1,821 +22
Feb14 131023 16.79 16.80 16.73 16.80 +0.07 55 1,542 +11
Total Volume and Open Interest 711 22,531 +130
Cocoa(ICE)
Dec13 131023 2763 2776 2709 2714 -55 9,310 106,786 +1,560
Mar14 131023 2758 2770 2712 2716 -50 2,482 57,978 +435
May14 131023 2767 2767 2712 2715 -48 410 28,466 +17
Jul14 131023 2736 2736 2708 2710 -47 78 10,204 +14
Sep14 131023 2717 2726 2705 2705 -44 14 7,910 +1
Dec14 131023 2700 2708 2689 2689 -42 4 7,007 +0
Mar15 131023 2681 2681 2681 2681 -41 5 3,907 +0
Total Volume and Open Interest 12,308 223,243 +2,027
Coffee "C"(ICE)
Dec13 131023 111.85 112.50 110.50 110.55 -1.40 16,114 95,615 +448
Mar14 131023 115.00 115.65 113.70 113.75 -1.35 6,257 33,616 +448
May14 131023 117.40 117.70 116.00 116.05 -1.30 2,003 12,581 +87
Jul14 131023 119.85 120.10 118.35 118.35 -1.25 984 6,615 +254
Sep14 131023 121.90 122.30 120.55 120.55 -1.30 505 4,616 +57
Dec14 131023 125.00 125.25 123.60 123.60 -1.30 111 4,055 -2
Total Volume and Open Interest 26,014 158,932 +1,294
Orange Juice(ICE)
Nov13 131023 117.90 122.70 117.05 120.80 +3.25 821 3,958 -621
Jan14 131023 117.50 123.20 117.50 121.00 +3.50 1,233 9,020 +516
Mar14 131023 120.05 124.40 120.05 123.15 +3.10 70 2,372 +39
May14 131023 125.75 125.75 125.45 125.45 +2.95 31 660 +28
Jul14 131023 127.85 128.00 127.70 127.70 +3.10 32 128 +27
Sep14 131023 129.75 130.00 129.50 129.70 +3.05 10 24 +10
Total Volume and Open Interest 2,197 16,162 -1
Sugar #11(ICE)
Mar14 131023 19.42 19.45 19.22 19.28 -0.17 57,260 494,466 -1,038
May14 131023 19.18 19.19 19.00 19.05 -0.13 22,782 107,334 -1,783
Jul14 131023 18.96 18.96 18.78 18.87 -0.09 25,915 119,211 +3,980
Oct14 131023 19.00 19.02 18.88 18.95 -0.11 14,608 61,483 +1,933
Mar15 131023 19.48 19.53 19.45 19.47 -0.10 1,413 24,285 -196
May15 131023 19.26 19.39 19.26 19.35 -0.07 201 5,658 +19
Jul15 131023 19.13 19.26 19.13 19.23 -0.05 214 4,932 +107
Oct15 131023 19.15 19.29 19.15 19.26 -0.03 125 6,534 +44
Total Volume and Open Interest 122,811 829,554 +3,117
London Cocoa(LCE)
Dec13 131023 1752 1754 1721 1722 -31 6,316 63,233 -238
Mar14 131023 1741 1745 1714 1716 -28 4,290 91,128 +41
May14 131023 1737 1740 1708 1711 -27 1,879 32,574 +57
Jul14 131023 1728 1734 1708 1709 -26 1,162 15,104 -42
Sep14 131023 1730 1732 1706 1708 -23 332 18,605 -17
Dec14 131023 1709 1709 1691 1691 -21 413 10,498 +1
Mar15 131023 1705 1705 1680 1682 -20 457 9,371 +114
Total Volume and Open Interest 14,849 240,713 -84
London Sugar(LCE)
Dec13 131023 510.70 512.20 508.00 509.00 -4.80 1,892 29,135 -660
Mar14 131023 510.70 511.80 508.40 510.00 -3.20 1,418 23,527 +845
May14 131023 510.20 513.90 510.20 512.40 -2.50 319 10,968 -292
Aug14 131023 508.20 511.60 508.20 510.60 -2.10 158 5,941 +444
Oct14 131023 510.30 512.00 510.30 510.90 -2.30 78 3,474 +4
Total Volume and Open Interest 3,865 74,455 +341
Cotton(ICE)
Dec13 131023 82.50 82.84 80.52 80.69 -1.76 8,715 116,074 -1,085
Mar14 131023 83.65 84.05 82.19 82.27 -1.45 3,729 64,745 +9
May14 131023 84.39 84.65 82.96 83.01 -1.34 764 10,863 +6
Jul14 131023 84.63 84.84 83.20 83.35 -1.22 271 7,219 +75
Oct14 131023 79.59 79.59 79.59 79.59 -0.98      
Dec14 131023 79.94 79.94 78.70 78.84 -0.84 76 3,574 +17
Total Volume and Open Interest 13,555 202,483 -978
Lumber(CME)
Nov13 131023 356.1 356.1 346.8 350.2 -6.2 326 1,881 -130
Jan14 131023 367.3 367.7 359.6 362.8 -5.9 268 2,619 +122
Mar14 131023 365.4 367.0 363.6 365.5 -6.5 31 347 +11
May14 131023 369.0 375.1 367.0 369.0 -6.0 0 12 +0
Total Volume and Open Interest 625 4,862 +3
Crude Oil(NYM)
Dec13 131023 98.12 98.29 96.16 96.86 -1.44 301,917 365,790 +14,440
Jan14 131023 98.30 98.46 96.34 97.00 -1.47 85,096 156,790 -672
Feb14 131023 98.19 98.22 96.15 96.75 -1.56 47,879 87,829 +6,938
Mar14 131023 97.76 97.92 95.79 96.27 -1.66 37,746 98,412 +2,733
Apr14 131023 97.39 97.39 95.39 95.71 -1.69 11,492 52,072 -1,617
May14 131023 96.70 96.87 94.94 95.14 -1.69 8,664 46,269 +299
Jun14 131023 96.36 96.40 94.35 94.60 -1.65 27,559 116,414 +1,300
Jul14 131023 95.61 95.61 93.87 94.00 -1.61 2,734 41,681 -82
Aug14 131023 94.81 94.81 93.42 93.42 -1.57 2,100 41,236 +488
Sep14 131023 94.13 94.13 92.71 92.85 -1.53 6,246 50,751 -126
Oct14 131023 92.86 92.86 92.22 92.27 -1.50 1,084 35,233 +359
Nov14 131023 91.75 91.75 91.75 91.75 -1.49 747 30,241 +127
Dec14 131023 92.75 92.81 91.13 91.29 -1.47 26,160 244,110 -3,025
Jan15 131023 90.71 90.71 90.71 90.71 -1.42 339 30,348 +157
Feb15 131023 90.76 91.26 90.17 90.17 -1.38 211 17,899 -1
Mar15 131023 90.70 90.70 89.64 89.64 -1.33 2,270 24,999 +466
Total Volume and Open Interest 665,434 1,792,062 -17,591
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131023 98.100 98.275 96.100 96.850 -1.450 6,865 2,518 +711
Jan14 131023 98.250 98.375 96.375 97.000 -1.475 94 481 -21
Feb14 131023 98.125 98.125 96.475 96.750 -1.550 25 288 +3
Mar14 131023 96.275 96.275 96.275 96.275 -1.650 4 38 +0
Apr14 131023 95.700 95.700 95.700 95.700 -1.700 4 26 -4
May14 131023 95.150 95.150 95.150 95.150 -1.675 4 8 +4
Jun14 131023 94.600 94.600 94.600 94.600 -1.650 1 35 +1
Jul14 131023 94.000 94.000 94.000 94.000 -1.600      
Total Volume and Open Interest 7,002 3,511 -787
Heating Oil(NYM)
Nov13 131023 299.39 299.65 291.67 292.33 -7.40 34,267 45,317 -2,247
Dec13 131023 299.27 299.61 291.57 292.22 -7.32 30,050 63,868 +1,356
Jan14 131023 299.54 299.54 292.04 292.61 -7.10 13,617 49,181 +748
Feb14 131023 298.00 298.46 292.35 292.79 -6.88 9,100 30,038 -9
Mar14 131023 298.29 298.29 292.00 292.48 -6.64 6,412 21,876 +677
Apr14 131023 296.00 296.74 291.12 291.56 -6.40 2,545 14,911 -70
May14 131023 295.00 295.50 290.33 290.64 -6.11 1,731 4,949 +147
Jun14 131023 295.37 295.37 289.38 289.71 -5.78 3,418 25,232 -296
Jul14 131023 292.50 292.50 288.63 289.00 -5.59 205 3,626 +117
Aug14 131023 291.50 291.50 288.10 288.29 -5.40 96 2,044 +10
Sep14 131023 289.47 289.70 287.44 287.64 -5.24 59 1,428 -3
Oct14 131023 288.73 289.05 286.75 287.12 -5.13 127 1,834 -8
Nov14 131023 288.41 288.60 286.73 286.84 -5.04 120 1,368 +10
Dec14 131023 290.29 290.90 286.00 286.56 -4.96 1,145 17,106 +285
Total Volume and Open Interest 103,048 285,732 +708
Gasoline(NYMEX)
Nov13 131023 261.95 262.19 254.88 255.23 -6.44 24,159 47,191 -2,141
Dec13 131023 261.14 261.15 253.79 254.31 -6.37 18,433 86,457 +1,094
Jan14 131023 261.00 261.16 254.31 254.86 -6.17 4,990 35,754 -193
Feb14 131023 261.42 261.45 255.37 256.03 -6.05 2,081 13,460 +131
Mar14 131023 263.87 263.87 257.05 257.77 -5.86 1,983 19,965 -11
Apr14 131023 279.30 279.30 273.74 274.61 -5.08 942 10,338 +66
May14 131023 278.90 279.01 273.50 274.55 -5.06 877 5,389 -38
Jun14 131023 277.28 277.53 272.00 273.08 -4.97 1,018 4,801 +267
Jul14 131023 275.00 275.24 270.71 270.76 -4.87 138 2,494 +54
Aug14 131023 270.34 270.34 267.86 267.86 -4.70 30 802 +24
Total Volume and Open Interest 54,868 232,121 -728
e-miNY RBOB Gasoline(NYM)
Nov13 131023 255.20 255.23 255.20 255.20 -6.50 0 1 +0
Dec13 131023 254.30 254.31 254.30 254.30 -6.40      
Jan14 131023 254.90 254.90 254.86 254.90 -6.10      
Feb14 131023 256.00 256.03 256.00 256.00 -6.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131023 3.593 3.639 3.577 3.619 +0.038 109,587 82,321 -14,419
Dec13 131023 3.716 3.754 3.699 3.733 +0.027 64,268 139,981 +3,446
Jan14 131023 3.811 3.841 3.794 3.818 +0.020 36,129 270,919 +4,093
Feb14 131023 3.809 3.848 3.806 3.824 +0.016 11,696 53,189 +4,372
Mar14 131023 3.815 3.825 3.780 3.803 +0.017 16,118 147,220 +3,124
Apr14 131023 3.756 3.782 3.752 3.764 +0.017 16,005 141,097 +2,553
May14 131023 3.779 3.802 3.775 3.787 +0.018 2,952 44,538 +181
Jun14 131023 3.808 3.834 3.804 3.820 +0.019 1,303 26,939 -483
Jul14 131023 3.854 3.867 3.839 3.855 +0.020 872 24,171 -15
Aug14 131023 3.867 3.882 3.856 3.868 +0.019 861 21,927 +64
Sep14 131023 3.858 3.874 3.846 3.859 +0.018 879 25,690 -34
Oct14 131023 3.877 3.892 3.862 3.876 +0.014 7,080 90,423 -336
Nov14 131023 3.945 3.959 3.934 3.942 +0.012 2,145 28,127 +148
Dec14 131023 4.086 4.103 4.080 4.085 +0.009 827 45,005 +103
Jan15 131023 4.170 4.187 4.158 4.172 +0.010 1,469 50,691 +647
Feb15 131023 4.157 4.160 4.152 4.155 +0.011 153 7,332 +23
Total Volume and Open Interest 273,713 1,269,525 +3,674
Brent Crude Oil(ICE)
Dec13 131023 109.99 110.06 107.35 107.80 -2.17 189,953 329,903 -13,642
Jan14 131023 109.43 109.50 106.91 107.35 -2.06 95,073 227,424 +8,366
Feb14 131023 108.77 108.86 106.30 106.72 -1.96 37,446 81,685 +1,007
Mar14 131023 108.04 108.26 105.73 106.16 -1.88 30,064 73,185 +4,549
Apr14 131023 107.48 107.74 105.30 105.66 -1.81 10,636 67,486 -1,078
May14 131023 106.98 107.23 104.84 105.20 -1.76 6,629 31,337 +376
Jun14 131023 106.49 106.80 104.35 104.76 -1.71 29,053 120,295 -146
Jul14 131023 105.98 106.29 104.34 104.34 -1.67 2,022 24,017 -66
Aug14 131023 105.24 105.76 103.50 103.85 -1.64 1,304 32,027 +227
Sep14 131023 104.70 104.70 103.29 103.29 -1.61 2,398 39,626 -59
Oct14 131023 102.80 102.80 102.80 102.80 -1.57 1,444 29,919 +5
Nov14 131023 102.33 102.33 102.33 102.33 -1.51 1,186 19,833 -146
Dec14 131023 103.29 103.72 101.48 101.85 -1.45 23,008 146,387 -1,234
Jan15 131023 101.44 101.44 101.44 101.44 -1.40 230 17,619 +43
Total Volume and Open Interest 442,417 1,496,316 -3,019
Gas Oil(ICE)
Nov13 131023 936.25 937.00 913.75 920.00 -16.50 52,083 107,973 -6,310
Dec13 131023 930.00 931.25 909.00 915.25 -15.00 64,242 143,677 -177
Jan14 131023 925.75 926.00 906.50 912.75 -13.00 20,440 55,496 -1,467
Feb14 131023 921.75 922.25 905.00 911.00 -11.50 9,132 40,912 -1,888
Mar14 131023 919.25 920.25 903.00 909.25 -10.25 8,750 41,823 +1,346
Apr14 131023 915.75 917.00 900.25 906.75 -9.25 2,051 22,937 +390
May14 131023 912.00 913.25 896.75 903.50 -8.50 2,402 14,399 -129
Jun14 131023 909.00 910.75 893.25 900.25 -8.00 8,694 40,478 +1,025
Jul14 131023 904.50 908.50 891.50 898.75 -7.25 751 13,358 -84
Aug14 131023 902.50 906.50 895.25 897.25 -6.75 342 11,438 -24
Total Volume and Open Interest 174,840 555,031 -6,481
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131023 1.815 1.820 1.780 1.801 -0.016 127 707 -33
Dec13 131023 1.665 1.684 1.652 1.664 -0.013 195 1,703 -8
Jan14 131023 1.635 1.642 1.611 1.626 -0.013 20 991 +0
Feb14 131023 1.630 1.630 1.628 1.628 -0.013 0 450 +0
Mar14 131023 1.640 1.642 1.640 1.642 -0.013 0 328 +0
Apr14 131023 1.650 1.662 1.650 1.662 -0.013 17 211 +5
May14 131023 1.679 1.679 1.671 1.671 -0.013 4 137 +2
Total Volume and Open Interest 363 4,539 -34
WTI Crude Oil(ICE)
Dec13 131023 98.10 98.27 96.16 96.86 -1.44 64,813 143,734 +5,374
Jan14 131023 98.06 98.06 96.38 97.00 -1.47 25,855 40,889 -395
Feb14 131023 97.85 97.89 96.19 96.75 -1.56 13,797 23,674 +1,036
Mar14 131023 97.52 97.52 95.86 96.27 -1.66 10,761 34,410 +1,297
Apr14 131023 96.47 96.47 95.43 95.71 -1.69 2,310 16,108 +391
May14 131023 96.48 96.48 94.96 95.14 -1.69 1,511 7,210 -48
Jun14 131023 96.08 96.08 94.43 94.60 -1.65 12,736 52,977 +1,719
Jul14 131023 94.00 94.00 94.00 94.00 -1.61 243 5,845 -4
Aug14 131023 93.42 93.42 93.42 93.42 -1.57 130 5,191 -11
Sep14 131023 92.85 92.85 92.85 92.85 -1.53 1,948 22,161 +1,671
Oct14 131023 92.27 92.27 92.27 92.27 -1.50 25 5,977 +11
Nov14 131023 91.75 91.75 91.75 91.75 -1.49 40 10,689 +13
Dec14 131023 92.49 92.49 91.22 91.29 -1.47 10,081 106,739 -833
Jan15 131023 90.71 90.71 90.71 90.71 -1.42 57 7,632 +21
Feb15 131023 90.17 90.17 90.17 90.17 -1.38 45 1,993 +9
Mar15 131023 89.64 89.64 89.64 89.64 -1.33 22 7,137 +0
Total Volume and Open Interest 146,262 595,937 -13,829
US Dollar Index(ICE)
Dec13 131023 79.310 79.440 79.190 79.330 +0.040 11,058 52,448 +542
Mar14 131023 79.450 79.600 79.450 79.535 +0.040 806 1,314 +350
Jun14 131023 79.745 79.745 79.745 79.745 +0.040 0 1 +0
Total Volume and Open Interest 11,864 53,764 +892
Australian Dollar(CME)
Dec13 131023 96.72 97.25 95.73 95.85 -0.86 56,263 123,605 +1,170
Mar14 131023 96.17 96.61 95.18 95.28 -0.86 62 747 +9
Jun14 131023 94.72 95.57 94.72 94.72 -0.85 0 5 +0
Total Volume and Open Interest 56,325 124,363 +1,179
British Pound(CME)
Dec13 131023 162.25 162.50 161.13 161.64 -0.68 53,523 181,930 -701
Mar14 131023 162.23 162.23 161.02 161.52 -0.68 70 874 -36
Jun14 131023 161.41 162.08 161.41 161.41 -0.67 0 325 +0
Total Volume and Open Interest 53,593 183,199 -737
Canadian Dollar(CME)
Dec13 131023 97.06 97.12 96.05 96.09 -0.98 22,942 103,881 -1,112
Mar14 131023 96.79 96.89 95.85 95.87 -0.98 51 2,688 +7
Jun14 131023 95.75 96.61 95.65 95.65 -0.96 6 443 +5
Sep14 131023 96.03 96.39 95.44 95.44 -0.95 0 460 +0
Total Volume and Open Interest 23,000 107,578 -1,099
Japanese Yen(CME)
Dec13 131023 101.94 102.96 101.87 102.78 +0.80 66,671 151,697 -4,816
Mar14 131023 102.11 102.94 102.05 102.85 +0.80 62 1,099 +19
Jun14 131023 102.93 102.93 102.13 102.93 +0.80 0 53 +0
Total Volume and Open Interest 66,733 152,861 -4,797
Swiss Franc(CME)
Dec13 131023 111.79 112.26 111.58 112.16 +0.34 18,026 50,506 -232
Mar14 131023 111.86 112.32 111.83 112.26 +0.34 6 80 +4
Jun14 131023 112.37 112.37 112.03 112.37 +0.34 0 1 +0
Total Volume and Open Interest 18,032 50,589 -228
EuroFX(CME)
Dec13 131023 137.81 137.95 137.43 137.81 -0.04 100,967 271,412 +1,762
Mar14 131023 137.84 137.94 137.48 137.82 -0.04 287 2,381 +98
Jun14 131023 137.70 137.89 137.70 137.84 -0.05 3 51 +3
Total Volume and Open Interest 101,257 273,868 +1,863
Mexican Peso(CME)
Nov13 131023 772.25 772.25 770.25 770.25 -6.25 0 20 +0
Dec13 131023 775.50 776.25 765.50 768.75 -6.25 31,733 110,688 -430
Total Volume and Open Interest 31,740 111,912 -427
Brazilian Real(CME)
Nov13 131023 456.60 457.80 455.70 456.65 -2.30 63 10,616 -13
Dec13 131023 455.80 455.80 452.85 453.70 -2.30 109 3,274 +74
Jan14 131023 450.60 452.90 449.90 450.60 -2.30 0 5 +0
Feb14 131023 447.40 449.65 447.40 447.40 -2.25      
Total Volume and Open Interest 172 20,383 +61
30-Year T-Bonds(CBOT)
Dec13 131023 135~000 135~230 134~310 135~150 +0~150 197,917 641,629 -9,420
Mar14 131023 133~220 134~080 133~180 134~010 +0~150 407 355 +73
Jun14 131023 134~010 134~010 133~180 134~010 +0~150      
Total Volume and Open Interest 198,324 641,984 -9,347
10-Year T-Notes(CBOT)
Dec13 131023 127~150 127~255 127~150 127~210 +0~050 597,937 2,133,933 -11,860
Mar14 131023 126~085 126~175 126~080 126~135 +0~055 578 2,232 +376
Jun14 131023 126~135 126~135 126~080 126~135 +0~055      
Total Volume and Open Interest 598,515 2,136,165 -11,484
5-Year T-Notes(CBOT)
Dec13 131023 121~202 121~250 121~186 121~214 +0~006 289,461 1,748,159 -4,319
Mar14 131023 120~292 120~292 120~260 120~272 +0~012 525 2,180 +419
Jun14 131023 120~272 120~272 120~260 120~272 +0~012      
Total Volume and Open Interest 289,986 1,750,339 -3,900
2 Year T-Notes(CBOT)
Dec13 131023 110~056 110~062 110~044 110~050 -0~010 70,805 922,684 +3,386
Mar14 131023 109~306 109~306 109~306 109~306 -0~006 603 1,557 +361
Jun14 131023 109~250 109~250 109~250 109~250 -0~006      
Total Volume and Open Interest 71,408 924,241 +3,747
Eurodollars(CME)
Dec13 131023 99.750 99.755 99.745 99.750 unch 100,065 888,863 +5,776
Mar14 131023 99.715 99.715 99.700 99.710 unch 68,222 808,487 +862
Jun14 131023 99.670 99.675 99.655 99.665 unch 70,076 759,845 -1,763
Sep14 131023 99.620 99.625 99.605 99.610 -0.005 54,123 604,651 +1,402
Dec14 131023 99.545 99.555 99.525 99.535 -0.005 82,439 898,224 -6,156
Mar15 131023 99.450 99.460 99.420 99.435 -0.010 68,564 581,193 -6,628
Jun15 131023 99.325 99.340 99.295 99.310 -0.010 86,733 804,467 -6,526
Sep15 131023 99.170 99.205 99.150 99.165 unch 93,494 841,703 +2,650
Dec15 131023 98.965 99.015 98.960 98.975 +0.010 121,976 805,857 +12,601
Mar16 131023 98.735 98.800 98.735 98.755 +0.020 77,053 496,777 +14,405
Jun16 131023 98.490 98.560 98.490 98.515 +0.025 68,996 337,117 +6,050
Sep16 131023 98.225 98.300 98.225 98.260 +0.035 55,217 326,623 +4,980
Dec16 131023 97.975 98.045 97.975 98.005 +0.040 45,517 358,355 +5,908
Mar17 131023 97.745 97.815 97.745 97.780 +0.045 23,876 247,954 +143
Jun17 131023 97.510 97.575 97.510 97.545 +0.050 17,282 171,790 -372
Sep17 131023 97.285 97.355 97.285 97.325 +0.050 14,614 139,050 -1,078
Dec17 131023 97.060 97.130 97.060 97.105 +0.055 10,009 143,698 -5
Mar18 131023 96.870 96.940 96.870 96.915 +0.055 6,947 97,606 -210
Total Volume and Open Interest 1,088,206 9,559,964 +30,032
Ultra T-Bond(CBOT)
Dec13 131023 144~13 145~13 144~12 145~01 +0~21 40,756 415,158 +1,819
Mar14 131023 143~19 143~19 142~30 143~19 +0~21      
Jun14 131023 143~19 143~19 142~30 143~19 +0~21      
Total Volume and Open Interest 40,756 415,158 +1,819
30 Day Federal Funds(CBOT)
Oct13 131023 99.910 99.910 99.910 99.910 unch 1,087 30,464 -214
Nov13 131023 99.915 99.915 99.910 99.915 +0.005 2,449 32,159 -765
Dec13 131023 99.915 99.915 99.910 99.915 +0.005 905 28,029 -641
Jan14 131023 99.915 99.915 99.910 99.910 unch 1,233 29,468 -109
Feb14 131023 99.905 99.905 99.900 99.905 +0.005 1,648 20,325 -365
Mar14 131023 99.895 99.900 99.895 99.895 unch 451 20,829 -7
Total Volume and Open Interest 11,780 303,512 -2,949
3-Mth Euro-Yen(CME)
Dec13 131023 99.777 99.777 99.777 99.777 unch      
Mar14 131023 99.760 99.760 99.760 99.760 unch      
Jun14 131023 99.760 99.760 99.760 99.760 unch      
Sep14 131023 99.765 99.765 99.765 99.765 unch      
Dec14 131023 99.760 99.760 99.760 99.760 unch      
Mar15 131023 99.640 99.640 99.640 99.640 unch      
Jun15 131023 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131023 99.560 99.560 99.560 99.560 unch      
Dec15 131023 99.900 99.900 99.900 99.900 unch      
Mar16 131023 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131023 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131023 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131023 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131023 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131023 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131023 99.64 99.64 99.64 99.64 unch      
Jun15 131023 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131023 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131023 144.81 144.98 144.81 144.91 +0.16 1,023 20,100 -67
Mar14 131023 144.01 144.01 144.01 144.01 +0.16 0 1 +0
Jun14 131023 143.44 143.44 143.44 143.44 +0.16      
Total Volume and Open Interest 1,023 20,101 -67
Euro-Bund(EUREX)
Dec13 131023 140.69 140.91 140.55 140.86 +0.32 377,617 882,205 -16,381
Mar14 131023 140.63 140.83 140.49 140.80 +0.36 253 3,070 -82
Jun14 131023 140.46 140.46 140.46 140.46 +0.32      
Total Volume and Open Interest 377,870 885,275 -16,463
Euro-Bobl(EUREX)
Dec13 131023 124.68 124.77 124.58 124.72 +0.08 279,353 943,748 -12,104
Mar14 131023 125.14 125.19 125.14 125.19 +0.10 4,011 26,014 +1,083
Jun14 131023 125.19 125.19 125.19 125.19 +0.10      
Total Volume and Open Interest 283,364 969,762 -11,021
3-Mth Euribor(EUREX)
Dec13 131023 99.745 99.750 99.745 99.745 unch 50 7,402 +0
Mar14 131023 99.700 99.700 99.695 99.695 -0.005 0 6,597 +0
Jun14 131023 99.650 99.650 99.650 99.650 -0.010 0 893 +0
Total Volume and Open Interest 86 36,424 +4
Long Gilt(LIFFE)
Dec13 131023 111~00 111~12 110~28 111~09 +0~11 206,350 356,395 +137
Mar14 131023 110~15 110~15 110~15 110~15 +0~11      
Total Volume and Open Interest 206,350 356,395 +137
3-Mth Short Sterling(LIFFE)
Dec13 131023 99.47 99.47 99.46 99.46 unch 15,073 323,658 -1,187
Mar14 131023 99.42 99.43 99.42 99.42 unch 49,745 366,452 -1,933
Jun14 131023 99.37 99.39 99.36 99.38 +0.01 65,337 361,732 -281
Sep14 131023 99.31 99.33 99.30 99.32 +0.02 79,211 307,643 -210
Dec14 131023 99.22 99.25 99.21 99.24 +0.02 137,750 330,294 +3,387
Mar15 131023 99.12 99.16 99.11 99.15 +0.03 130,076 217,595 -983
Total Volume and Open Interest 864,346 2,910,279 +8,717
3-Mth Euribor(LIFFE)
Dec13 131023 99.745 99.750 99.740 99.745 unch 82,189 552,297 -7,866
Mar14 131023 99.710 99.710 99.690 99.695 -0.005 103,283 447,446 -4,797
Jun14 131023 99.665 99.670 99.640 99.650 -0.010 71,194 375,383 -391
Total Volume and Open Interest 837,273 3,641,665 -21,286
3-Mth Aus T-Bills(SFE)
Dec13 131023 97.42 97.44 97.41 97.43 unch 5,242 165,736 -885
Mar14 131023 97.41 97.46 97.40 97.43 +0.01 9,213 183,457 -1,562
Jun14 131023 97.33 97.40 97.31 97.37 +0.03 11,220 144,104 +1,079
Sep14 131023 97.19 97.26 97.16 97.24 +0.04 5,565 114,993 -2,452
Dec14 131023 97.00 97.08 96.97 97.06 +0.04 3,105 95,021 -2,932
Mar15 131023 96.79 96.86 96.76 96.85 +0.05 1,629 56,468 -2,482
Jun15 131023 96.58 96.66 96.55 96.63 +0.05 921 35,868 -145
Sep15 131023 96.37 96.46 96.36 96.44 +0.05 1,055 21,587 +345
Dec15 131023 96.20 96.28 96.18 96.26 +0.06 81 2,930 +1
Mar16 131023 96.07 96.09 96.07 96.09 +0.07 0 1,195 +0
Total Volume and Open Interest 38,033 821,875 -9,031
10-Year Aus T-Bonds(SFE)
Dec13 131023 95.93 96.07 95.91 96.05 +0.12 52,901 494,912 -4,830
Mar14 131023 96.05 96.05 96.05 96.05 +0.12      
Total Volume and Open Interest 52,901 494,912 -4,830
3-Year Aus T-Bonds(SFE)
Dec13 131023 96.88 96.97 96.86 96.96 +0.07 98,437 554,129 -5,696
Mar14 131023 96.96 96.96 96.96 96.96 +0.07      
Total Volume and Open Interest 98,437 554,129 -5,696
Gold(CMX)
Oct13 131023 1331.9 1333.9 1331.9 1333.9 -8.6 23 185 -51
Dec13 131023 1340.1 1342.2 1328.5 1334.0 -8.6 74,390 223,465 +488
Feb14 131023 1340.2 1342.5 1330.0 1334.5 -8.5 2,950 45,203 +1,573
Apr14 131023 1340.9 1340.9 1332.6 1334.9 -8.6 254 25,989 +100
Jun14 131023 1341.3 1341.3 1333.7 1335.6 -8.6 178 18,981 +7
Aug14 131023 1338.2 1338.2 1336.3 1336.3 -8.6 41 7,600 -10
Oct14 131023 1337.3 1337.3 1337.3 1337.3 -8.6 11 4,073 +3
Dec14 131023 1334.4 1338.3 1334.4 1338.2 -8.7 112 17,299 +34
Feb15 131023 1339.3 1339.3 1339.3 1339.3 -8.7 0 1,831 +0
Apr15 131023 1340.4 1340.4 1340.4 1340.4 -8.8 253 1,185 +250
Jun15 131023 1341.6 1341.6 1341.6 1341.6 -8.8 32 9,526 +2
Aug15 131023 1343.2 1343.2 1343.2 1343.2 -8.8 250 855 +225
Total Volume and Open Interest 79,217 384,345 +2,619
Silver(CMX)
Dec13 131023 2272.0 2282.0 2250.0 2261.7 -17.3 30,295 77,096 +1,865
Mar14 131023 2276.5 2278.5 2255.5 2266.7 -17.4 2,379 12,700 +858
May14 131023 2269.0 2274.5 2268.5 2269.7 -17.4 382 4,434 +142
Jul14 131023 2288.0 2288.0 2272.5 2272.5 -17.3 565 3,063 +124
Sep14 131023 2277.5 2277.5 2272.5 2275.2 -17.3 192 2,392 +42
Dec14 131023 2287.0 2288.5 2277.0 2279.1 -17.3 904 7,147 -399
Mar15 131023 2283.0 2283.0 2283.0 2283.0 -17.3 0 249 +0
Total Volume and Open Interest 34,860 116,828 +2,655
Platinum(NYMEX)
Oct13 131023 1436.7 1436.7 1436.7 1436.7 -11.1 5 74 +1
Jan14 131023 1450.5 1451.9 1432.3 1439.6 -11.1 7,297 55,383 +96
Apr14 131023 1452.1 1452.1 1438.6 1441.8 -11.2 88 3,691 +7
Jul14 131023 1444.2 1444.2 1444.2 1444.2 -11.2 22 153 +0
Total Volume and Open Interest 7,414 59,426 +104
Palladium(NYMEX)
Dec13 131023 752.40 754.10 744.40 746.10 -6.80 5,526 34,745 +372
Mar14 131023 749.05 753.45 747.65 747.90 -6.75 113 2,689 +4
Jun14 131023 97.49 98.49 93.29 93.54 -6.40 5 252 +1
Total Volume and Open Interest 5,645 37,686 +376
Copper(CMX)
Dec13 131023 333.35 333.45 326.00 326.75 -6.80 26,924 97,458 -614
Mar14 131023 334.00 334.05 326.80 327.45 -6.80 1,707 32,765 +456
May14 131023 333.95 334.00 327.60 327.90 -6.80 347 4,806 +85
Jul14 131023 330.15 330.15 328.05 328.40 -6.80 9 2,338 +7
Sep14 131023 330.35 330.35 328.95 328.95 -6.80 4 1,309 +0
Total Volume and Open Interest 29,264 149,118 -185
DJIA Index(CBOT)
Dec13 131023 15392 15392 15305 15351 -47 92 12,309 +0
Mar14 131023 15282 15332 15282 15282 -50 0 300 +0
Jun14 131023 15204 15254 15204 15204 -50      
Sep14 131023 15135 15185 15135 15135 -50      
Total Volume and Open Interest 92 12,609 +0
E-mini DJIA Index(CBOT)
Dec13 131023 15405 15405 15303 15351 -47 86,511 99,883 +841
Mar14 131023 15270 15300 15250 15282 -50 9 329 +4
Jun14 131023 15204 15204 15204 15204 -50 0 7 +0
Sep14 131023 15180 15180 15135 15135 -50 0 3 +0
Total Volume and Open Interest 86,520 100,222 +845
S & P 500(CME)
Dec13 131023 1748.10 1748.50 1734.50 1741.80 -7.60 9,071 159,199 +3,091
Mar14 131023 1732.50 1735.20 1730.80 1735.20 -7.60 587 3,196 +514
Jun14 131023 1728.40 1728.40 1724.00 1728.40 -7.60 1 172 +0
Sep14 131023 1721.80 1721.80 1717.40 1721.80 -7.60      
Total Volume and Open Interest 9,659 162,567 +3,605
S & P 500 E-Mini(Globex)
Dec13 131023 1749.50 1749.50 1734.50 1741.75 -7.75 1,138,916 2,710,196 +11,736
Mar14 131023 1742.00 1742.00 1728.25 1735.25 -7.50 3,609 17,237 +1,955
Total Volume and Open Interest 1,142,529 2,729,025 +13,692
NASDAQ 100(CME)
Dec13 131023 3351.00 3351.00 3321.00 3340.00 -16.50 345 8,504 +28
Mar14 131023 3320.00 3333.30 3315.00 3333.30 -16.50 0 2 +0
Jun14 131023 3327.00 3343.50 3327.00 3327.00 -16.50      
Total Volume and Open Interest 345 8,506 +28
NASDAQ 100 E-Mini(Globex)
Dec13 131023 3356.00 3357.30 3322.30 3340.00 -16.50 175,096 360,475 -1,126
Mar14 131023 3346.30 3346.50 3316.30 3333.30 -16.50 94 318 +31
Total Volume and Open Interest 175,190 360,873 -1,095
S & P Midcap 400(CME)
Dec13 131023 1286.00 1288.00 1279.00 1287.20 -6.70 12 461 +10
Mar14 131023 1285.20 1291.90 1285.20 1285.20 -6.70      
Jun14 131023 1283.20 1289.90 1283.20 1283.20 -6.70      
Total Volume and Open Interest 12 461 +10
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131023 14.95 15.27 14.65 14.70 +0.10 51,484 164,401 -8,994
Dec13 131023 15.80 16.05 15.50 15.55 unch 33,266 78,889 +2,212
Jan14 131023 16.90 17.15 16.78 16.85 +0.10 17,585 32,356 -1,155
Total Volume and Open Interest 124,694 347,251 -7,085
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131023 14810 14840 14295 14355 -460 5,992 66,314 +362
Mar14 131023 14590 14605 14415 14445 -460 3 37 +3
Total Volume and Open Interest 5,995 66,351 +365
Nikkei 225(SGX)
Dec13 131023 14685 14835 14410 14425 -280 78,784 260,305 +1,362
Mar14 131023 14820 14820 14410 14410 -285 23 323 +1
Jun14 131023 14700 14700 14330 14330 -285 3 2,078 +3
Total Volume and Open Interest 79,147 296,346 +1,559
CAC 40(EURONEXT)
Nov13 131023 4268.0 4270.0 4242.5 4254.5 -33.5 102,863 318,881 +4,207
Dec13 131023 4255.0 4258.5 4233.5 4244.0 -33.0 1,540 33,972 -119
Jan14 131023 4244.0 4244.0 4244.0 4244.0 -32.5      
Total Volume and Open Interest 104,403 352,858 +4,088
Hang Seng Index(HKFE)
Oct13 131023 23450 23530 22948 22990 -318 55,439 117,138 +3,053
Nov13 131023 23458 23539 22958 23000 -318 6,085 8,150 +3,993
Dec13 131023 23480 23533 22972 23015 -315 1,312 12,059 +659
Total Volume and Open Interest 62,926 139,152 +7,706
DAX(EUREX)
Dec13 131023 8916.5 8935.5 8899.5 8913.0 -31.0 68,529 148,766 +134
Mar14 131023 8927.0 8946.0 8910.5 8925.0 -31.0 593 4,298 +520
Jun14 131023 8929.5 8956.0 8929.5 8941.5 -30.5 498 2,144 +435
Total Volume and Open Interest 69,620 155,208 +1,089
FT-SE 100(EURONEXT)
Dec13 131023 6660.50 6668.50 6631.00 6639.50 -26.50 100,618 571,064 +4,029
Mar14 131023 6600.00 6607.50 6586.00 6590.50 -27.00 3,587 8,661 +0
Jun14 131023 6533.50 6533.50 6533.50 6533.50 -27.00      
Total Volume and Open Interest 104,205 579,725 +4,029
SPI 200(SFE)
Dec13 131023 5359.0 5396.0 5341.0 5346.0 -10.0 20,906 249,722 -342
Mar14 131023 5316.0 5316.0 5311.0 5311.0 -10.0 304 4,551 +22
Jun14 131023 5314.0 5314.0 5314.0 5314.0 -10.0 10 1,650 +6
Total Volume and Open Interest 21,232 256,457 -312
FTSE MIB(ISE)
Dec13 131023 19285.00 19320.00 18880.00 18916.00 -460.00 14,376 63,062 +1,110
Mar14 131023 19300.00 19310.00 18933.00 18933.00 -460.00 8 136 -5
Jun14 131023 18627.00 18627.00 18627.00 18627.00 -460.00 0 2 +0
Total Volume and Open Interest 14,384 63,200 +1,105
KOSPI 200(KFE)
Dec13 131023 272.90 274.60 269.40 269.40 -3.40 112,774 127,120 +3,652
Mar14 131023 273.35 273.90 269.35 269.35 -3.20 41 1,872 -4
Jun14 131023 274.60 274.60 271.40 271.40 -2.75 1 240 +0
Total Volume and Open Interest 112,816 129,248 +3,648
GSCI(CME)
Nov13 131023 626.00 627.25 624.50 624.50 -8.70 68 8,199 +51
Dec13 131023 626.00 626.00 626.00 626.00 -8.45 1 1 +1
Jan14 131023 624.50 624.50 624.50 624.50 -8.50      
Total Volume and Open Interest 69 8,200 +52
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!!!