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 Tue October 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131001 1278.50 1278.75 1263.50 1268.00 -14.75 91,120 336,011 -4,932
Jan14 131001 1281.00 1281.00 1265.50 1270.00 -15.00 25,684 101,514 -38
Mar14 131001 1262.75 1267.00 1250.00 1253.00 -14.00 10,762 59,776 +513
May14 131001 1245.25 1248.50 1232.00 1233.75 -14.75 6,002 67,310 +392
Jul14 131001 1237.75 1240.00 1227.50 1229.00 -12.75 5,860 33,888 -123
Aug14 131001 1225.00 1229.00 1218.50 1219.00 -10.00 68 1,482 +18
Sep14 131001 1184.75 1189.25 1180.75 1180.75 -7.00 13 479 -6
Nov14 131001 1155.00 1161.00 1148.50 1149.50 -5.50 4,638 24,630 +1,062
Jan15 131001 1158.75 1159.00 1153.75 1153.75 -5.25 6 112 +5
Mar15 131001 1159.00 1159.00 1153.50 1153.50 -4.25 2 15 +2
May15 131001 1158.00 1160.00 1156.75 1156.75 -3.25 0 12 +0
Jul15 131001 1167.00 1167.00 1161.00 1161.00 -3.00 0 38 +0
Aug15 131001 1159.00 1161.50 1159.00 1159.00 -2.50 0 4 +0
Sep15 131001 1146.75 1150.50 1146.75 1146.75 -3.75 0 2 +0
Total Volume and Open Interest 144,170 625,787 -3,098
Soybean Meal(CBOT)
Oct13 131001 409.50 409.50 403.10 408.50 -1.40 18,424 9,340 -4,510
Dec13 131001 404.00 404.30 397.80 403.30 -2.10 48,632 159,545 +1,286
Jan14 131001 401.50 403.30 395.60 400.90 -2.40 8,448 30,221 +955
Mar14 131001 393.40 394.50 388.40 392.70 -1.80 5,641 27,040 -765
May14 131001 384.90 385.40 380.00 383.80 -1.60 1,685 17,843 +112
Jul14 131001 381.10 382.20 377.90 381.30 -0.90 1,741 10,790 -126
Aug14 131001 377.00 377.10 373.60 376.90 unch 155 1,952 +12
Sep14 131001 365.80 368.10 364.20 367.50 +1.90 51 2,055 +30
Oct14 131001 347.10 352.80 347.10 351.10 +2.70 114 985 +46
Dec14 131001 345.00 350.40 345.00 348.90 +3.50 630 3,576 +88
Total Volume and Open Interest 85,521 263,534 -2,872
Soybean Oil(CBOT)
Oct13 131001 40.83 40.87 39.95 40.01 -0.82 26,476 7,991 -2,782
Dec13 131001 41.12 41.20 40.19 40.27 -0.83 57,305 177,977 +4,707
Jan14 131001 41.45 41.49 40.50 40.57 -0.83 8,556 47,501 +1,123
Mar14 131001 41.76 41.81 40.81 40.89 -0.82 5,652 25,114 -284
May14 131001 42.01 42.05 41.08 41.17 -0.81 1,835 16,024 +102
Jul14 131001 42.22 42.24 41.30 41.38 -0.82 2,078 14,021 +216
Aug14 131001 42.46 42.46 41.45 41.48 -0.80 145 2,525 +24
Sep14 131001 42.49 42.49 41.48 41.53 -0.79 53 2,324 +11
Oct14 131001 42.13 42.18 41.15 41.19 -0.85 89 1,314 +27
Dec14 131001 42.21 42.22 41.22 41.28 -0.85 390 5,063 +57
Total Volume and Open Interest 102,619 301,399 +3,235
Canola(WCE)
Nov13 131001 480.9 481.5 476.7 477.4 -4.3 14,894 103,232 +1,058
Jan14 131001 490.7 490.7 486.3 486.9 -4.1 8,067 51,366 +293
Mar14 131001 496.5 497.9 492.9 493.7 -4.5 2,047 26,940 +928
May14 131001 503.0 503.3 499.7 500.0 -4.6 1,089 4,997 +39
Jul14 131001 509.1 509.1 505.0 505.3 -5.0 139 2,165 +80
Total Volume and Open Interest 26,334 189,674 +2,436
Corn(CBOT)
Dec13 131001 441.25 444.75 435.25 439.00 -2.50 96,327 723,345 -3,333
Mar14 131001 454.50 457.50 448.00 451.75 -2.75 22,839 196,973 +1,665
May14 131001 462.50 465.25 456.25 459.75 -2.50 9,878 48,347 +1,661
Jul14 131001 469.50 471.75 462.75 466.50 -2.50 4,896 62,225 +318
Sep14 131001 473.75 474.75 467.75 472.25 -1.50 938 16,150 +113
Dec14 131001 481.00 484.00 476.25 480.00 -1.00 2,695 99,216 +368
Mar15 131001 491.00 491.00 487.00 490.00 -1.00 99 2,831 +1
May15 131001 496.25 496.50 492.25 495.00 -1.50 40 282 +5
Jul15 131001 499.25 500.25 496.00 498.50 -1.75 240 1,046 +104
Sep15 131001 493.00 498.75 493.00 494.50 -4.25 10 156 -5
Total Volume and Open Interest 138,433 1,157,484 +1,094
Wheat(CBOT)
Dec13 131001 678.25 683.75 672.50 681.25 +2.75 58,687 241,405 -1,402
Mar14 131001 686.25 692.00 681.00 689.50 +2.50 14,069 56,256 +1,270
May14 131001 689.25 695.00 684.25 692.50 +2.75 7,492 19,729 +1,371
Jul14 131001 674.75 678.25 669.00 675.75 -1.25 2,567 30,065 -58
Sep14 131001 680.25 682.75 674.00 681.00 -0.50 216 2,267 -1
Dec14 131001 686.25 693.50 683.00 691.25 +1.50 451 8,422 +45
Total Volume and Open Interest 83,753 359,885 +1,406
Wheat(KCBT)
Dec13 131001 739.00 746.75 734.00 745.00 +5.50 16,341 93,310 -1,317
Mar14 131001 739.50 744.00 734.25 742.75 +2.50 6,165 29,145 +1,540
May14 131001 738.50 742.50 734.25 740.50 +1.25 1,641 8,006 +718
Jul14 131001 717.00 722.75 711.50 720.00 +0.75 1,583 16,289 -23
Sep14 131001 724.50 730.50 720.50 727.75 +2.75 102 862 +22
Dec14 131001 731.75 744.00 730.00 740.50 +5.50 57 723 +21
Total Volume and Open Interest 25,895 148,403 +967
Wheat(MGE)
Dec13 131001 728.00 739.00 727.00 736.75 +8.00 5,133 28,853 -642
Mar14 131001 737.00 746.50 735.50 744.50 +6.50 2,086 8,875 -40
May14 131001 741.00 748.25 741.00 747.00 +6.00 659 3,372 +112
Jul14 131001 742.25 751.00 742.00 750.75 +5.25 212 1,664 +33
Sep14 131001 752.50 752.50 747.00 751.50 +5.00 128 2,275 -3
Total Volume and Open Interest 8,227 45,519 -535
Oats(CBOT)
Dec13 131001 317.75 318.00 310.25 315.00 -4.25 285 8,184 +51
Mar14 131001 306.00 306.00 301.25 302.50 -3.50 285 2,571 +154
May14 131001 301.00 303.50 301.00 301.75 -1.00 12 79 +8
Jul14 131001 296.50 297.75 296.50 296.50 -1.25 0 3 +0
Total Volume and Open Interest 582 10,838 +213
Rough Rice(CBOT)
Nov13 131001 15.08 15.18 14.94 14.98 -0.15 870 7,847 -311
Jan14 131001 15.30 15.34 15.16 15.19 -0.15 660 1,513 +523
Mar14 131001 15.44 15.44 15.40 15.40 -0.14 1 41 +1
May14 131001 15.57 15.72 15.57 15.57 -0.15      
Total Volume and Open Interest 1,531 9,403 +213
Live Cattle(CME)
Oct13 131001 127.480 127.600 127.035 127.250 -0.600 10,407 35,972 -2,037
Dec13 131001 131.750 131.985 131.400 131.900 -0.085 21,796 140,594 -1,225
Feb14 131001 133.535 133.630 133.130 133.500 -0.300 8,320 66,176 +1,825
Apr14 131001 134.325 134.600 134.035 134.575 unch 4,266 40,040 +914
Jun14 131001 128.575 129.000 128.350 128.985 +0.160 1,239 16,304 +366
Aug14 131001 127.050 127.300 126.850 127.000 -0.150 326 2,900 +147
Total Volume and Open Interest 46,450 303,069 +64
Feeder Cattle(CME)
Oct13 131001 163.785 164.785 163.600 164.400 +0.300 1,458 7,122 -63
Nov13 131001 164.750 166.380 164.550 166.050 +0.850 2,042 11,129 +322
Jan14 131001 163.900 165.435 163.400 165.200 +1.200 941 6,543 +14
Mar14 131001 162.985 164.450 162.575 164.435 +1.385 348 3,812 +150
Apr14 131001 162.900 164.600 162.800 164.600 +1.025 56 1,001 +11
May14 131001 163.500 164.650 163.100 164.535 +1.135 100 1,794 +60
Aug14 131001 164.250 165.700 164.000 165.700 +1.150 54 373 +38
Total Volume and Open Interest 4,999 31,774 +532
Lean Hogs(CME)
Oct13 131001 91.885 92.200 90.730 90.930 -1.050 10,179 37,704 -3,069
Dec13 131001 86.535 86.850 85.500 85.900 -0.735 17,415 152,188 +1,463
Feb14 131001 88.785 88.980 87.730 88.250 -0.650 6,527 58,834 -29
Apr14 131001 88.850 89.330 88.285 88.830 -0.420 6,367 40,307 +989
May14 131001 91.885 92.635 91.885 92.635 -0.195 38 2,068 +7
Jun14 131001 93.850 94.330 93.350 93.930 -0.355 1,892 22,187 +898
Jul14 131001 91.800 92.035 91.430 91.680 -0.650 527 7,412 +371
Aug14 131001 90.000 90.050 89.480 90.000 -0.400 167 3,355 +34
Total Volume and Open Interest 43,142 324,479 +677
Class III Milk(CME)
Sep13 131001 18.13 18.13 18.12 18.12 unch 14 3,877 +3
Oct13 131001 18.05 18.15 18.05 18.13 +0.13 152 4,498 -27
Nov13 131001 17.76 17.95 17.76 17.93 +0.13 126 3,850 +37
Dec13 131001 17.19 17.28 17.13 17.27 +0.11 52 3,163 +18
Jan14 131001 16.77 16.88 16.77 16.86 +0.07 44 1,582 +3
Total Volume and Open Interest 574 24,748 +83
Cocoa(ICE)
Dec13 131001 2644 2646 2620 2634 -6 12,842 108,916 +1,003
Mar14 131001 2640 2648 2623 2637 -6 3,274 53,372 +699
May14 131001 2645 2645 2623 2634 -9 1,287 26,258 -14
Jul14 131001 2628 2632 2618 2630 -6 300 8,509 +58
Sep14 131001 2620 2627 2616 2624 -6 78 6,977 +14
Dec14 131001 2617 2623 2612 2620 -6 92 5,285 +78
Mar15 131001 2620 2627 2615 2622 -5 341 2,277 +90
Total Volume and Open Interest 18,319 212,296 +2,022
Coffee "C"(ICE)
Dec13 131001 113.90 114.70 113.20 114.10 +0.40 10,421 100,463 +614
Mar14 131001 117.10 117.80 116.35 117.25 +0.40 2,913 29,462 +95
May14 131001 119.60 119.85 118.65 119.45 +0.40 1,433 11,686 +239
Jul14 131001 121.00 121.90 120.85 121.65 +0.45 712 6,956 -37
Sep14 131001 123.10 123.90 122.95 123.80 +0.65 481 3,095 +157
Dec14 131001 126.00 126.95 125.80 126.75 +0.80 194 3,605 +90
Total Volume and Open Interest 16,199 156,759 +1,170
Orange Juice(ICE)
Nov13 131001 131.50 132.70 127.50 127.90 -3.40 862 10,618 -761
Jan14 131001 133.00 134.25 129.30 129.70 -3.20 318 3,064 +639
Mar14 131001 135.15 135.20 131.85 131.90 -3.20 71 1,817 +43
May14 131001 134.30 134.30 133.90 133.90 -2.95 11 373 +11
Jul14 131001 136.50 136.50 135.90 135.90 -1.95 0 30 +0
Sep14 131001 135.90 135.90 135.90 135.90 -1.95      
Total Volume and Open Interest 1,262 15,902 -68
Sugar #11(ICE)
Mar14 131001 18.13 18.38 18.06 18.32 +0.18 119,997 501,991 +277
May14 131001 18.08 18.28 17.98 18.23 +0.16 22,422 90,360 +688
Jul14 131001 17.97 18.17 17.91 18.14 +0.16 12,594 100,491 +427
Oct14 131001 18.25 18.39 18.16 18.37 +0.14 3,894 51,393 +619
Mar15 131001 18.76 18.91 18.71 18.91 +0.13 536 19,606 +54
May15 131001 18.68 18.83 18.64 18.83 +0.12 252 4,631 +62
Jul15 131001 18.59 18.75 18.58 18.75 +0.11 217 4,484 +67
Oct15 131001 18.66 18.84 18.66 18.84 +0.11 256 6,269 +68
Total Volume and Open Interest 191,903 817,588 -7,621
London Cocoa(LCE)
Dec13 131001 1707 1708 1685 1691 -16 5,836 72,690 -371
Mar14 131001 1684 1685 1665 1672 -12 3,125 83,144 -22
May14 131001 1670 1671 1652 1660 -10 888 27,429 +183
Jul14 131001 1656 1656 1643 1650 -9 376 16,361 +96
Sep14 131001 1642 1642 1634 1639 -10 1,121 7,536 +49
Dec14 131001 1634 1637 1630 1636 -11 108 7,756 +157
Mar15 131001 1634 1638 1632 1637 -9 75 8,312 +175
Total Volume and Open Interest 11,529 223,428 +267
London Sugar(LCE)
Dec13 131001 485.40 489.50 483.70 488.70 +2.60 3,149 28,163 -86
Mar14 131001 486.30 490.90 485.10 489.90 +3.30 1,852 17,279 +1,950
May14 131001 490.70 494.00 489.50 493.80 +2.80 635 8,511 +815
Aug14 131001 492.20 495.50 491.40 495.10 +3.00 284 4,504 +143
Oct14 131001 495.40 497.60 495.40 497.60 +2.90 216 3,048 +93
Total Volume and Open Interest 6,216 62,334 +2,920
Cotton(ICE)
Oct13 131001 86.11 86.36 84.36 84.95 -1.16 0 28 +0
Dec13 131001 87.23 87.38 85.48 86.60 -0.61 16,608 125,476 +5,256
Mar14 131001 86.95 87.18 85.33 86.39 -0.59 4,189 54,629 +1,647
May14 131001 86.00 86.87 85.47 86.34 -0.46 1,214 6,792 +790
Jul14 131001 86.05 86.30 84.90 85.90 -0.26 630 5,351 +464
Oct14 131001 81.55 81.55 81.55 81.55 -0.26      
Total Volume and Open Interest 22,984 195,370 +8,282
Lumber(CME)
Nov13 131001 344.5 346.9 336.7 338.1 -6.0 724 4,192 -292
Jan14 131001 352.5 354.8 345.0 347.8 -5.6 544 1,483 +331
Mar14 131001 354.6 356.0 350.0 350.0 -3.0 1 230 +1
May14 131001 357.0 361.0 357.0 357.0 -3.0 0 10 +0
Total Volume and Open Interest 1,269 5,918 +40
Crude Oil(NYM)
Nov13 131001 102.31 102.58 101.06 102.04 -0.29 232,299 314,427 -12,082
Dec13 131001 101.85 102.11 100.73 101.69 -0.21 101,531 291,467 +2,911
Jan14 131001 101.11 101.31 100.02 100.97 -0.18 32,908 98,302 +1,461
Feb14 131001 100.09 100.30 99.06 100.03 -0.13 15,528 58,734 -354
Mar14 131001 99.12 99.28 98.08 99.06 -0.07 16,464 84,497 -665
Apr14 131001 97.85 98.24 97.20 98.09 -0.05 5,781 43,211 -314
May14 131001 96.98 97.22 96.39 97.22 -0.05 3,758 40,556 -273
Jun14 131001 96.05 96.59 95.45 96.38 -0.06 21,797 117,603 -1,178
Jul14 131001 95.17 95.57 94.70 95.55 -0.07 1,507 41,729 -132
Aug14 131001 94.75 94.83 94.75 94.83 -0.07 1,022 38,960 +161
Sep14 131001 93.91 94.21 93.44 94.21 -0.05 2,311 49,315 +195
Oct14 131001 93.60 93.60 93.60 93.60 -0.03 475 33,878 +129
Nov14 131001 93.04 93.04 93.04 93.04 -0.02 461 28,320 +119
Dec14 131001 92.54 92.71 91.67 92.54 unch 20,668 242,834 -972
Jan15 131001 91.90 91.90 91.90 91.90 +0.01 343 28,847 +135
Feb15 131001 90.95 91.28 90.94 91.28 +0.01 148 16,371 +20
Total Volume and Open Interest 466,571 1,864,780 -10,127
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131001 102.250 102.550 101.050 102.050 -0.275 6,747 1,724 +77
Dec13 131001 101.825 102.025 100.750 101.700 -0.200 134 664 +20
Jan14 131001 100.700 100.975 100.275 100.975 -0.175 18 413 -2
Feb14 131001 99.650 100.025 99.650 100.025 -0.125 0 229 +0
Mar14 131001 99.050 99.050 99.050 99.050 -0.075 0 9 +0
Apr14 131001 98.100 98.100 98.100 98.100 -0.050 0 5 +0
May14 131001 97.225 97.225 97.225 97.225 -0.050 0 2 +0
Jun14 131001 96.325 96.375 96.325 96.375 -0.075 1 33 -1
Jul14 131001 95.550 95.550 95.550 95.550 -0.075      
Total Volume and Open Interest 6,900 3,199 +94
Heating Oil(NYM)
Nov13 131001 296.92 297.53 292.41 295.53 -1.62 56,283 83,963 +2,245
Dec13 131001 296.25 297.11 292.15 295.20 -1.51 20,080 50,529 -55
Jan14 131001 295.70 296.40 292.00 294.95 -1.45 12,323 33,210 +3,041
Feb14 131001 295.67 296.19 291.59 294.58 -1.29 7,072 26,287 +1,314
Mar14 131001 294.24 294.24 290.61 293.62 -1.08 2,706 11,666 +13
Apr14 131001 291.86 292.78 289.65 292.37 -0.95 2,160 13,287 +169
May14 131001 290.80 291.48 288.20 291.01 -0.83 1,363 3,947 +110
Jun14 131001 289.91 289.91 286.70 289.62 -0.74 2,306 17,529 +408
Jul14 131001 287.31 288.70 286.36 288.70 -0.66 367 2,476 +58
Aug14 131001 286.75 288.03 285.33 288.03 -0.62 122 1,543 -5
Sep14 131001 286.39 287.55 284.90 287.55 -0.60 62 1,170 +21
Oct14 131001 287.00 287.35 284.50 287.35 -0.60 30 1,020 +11
Nov14 131001 285.66 287.05 284.61 287.05 -0.58 16 973 +5
Dec14 131001 285.61 286.63 283.62 286.63 -0.50 265 13,697 +7
Total Volume and Open Interest 130,794 270,085 -3,077
Gasoline(NYMEX)
Nov13 131001 262.34 262.91 257.23 261.06 -1.76 52,164 105,530 -945
Dec13 131001 260.64 261.07 255.88 259.47 -1.60 20,974 47,657 +258
Jan14 131001 260.40 260.76 255.67 259.11 -1.49 8,743 23,933 +584
Feb14 131001 260.14 260.68 256.62 259.88 -1.37 4,293 11,914 +645
Mar14 131001 262.37 262.37 258.04 261.13 -1.31 1,906 12,547 -49
Apr14 131001 276.50 276.50 272.89 276.41 -1.13 1,454 8,194 +326
May14 131001 275.84 275.84 272.02 275.48 -0.98 627 4,037 +93
Jun14 131001 271.79 272.67 269.58 272.67 -0.77 216 3,024 +43
Jul14 131001 267.78 269.47 266.84 269.47 -0.47 19 1,859 -1
Aug14 131001 263.49 266.27 263.49 266.27 -0.22 6 691 +3
Total Volume and Open Interest 120,551 231,662 -8,974
e-miNY RBOB Gasoline(NYM)
Nov13 131001 261.10 261.10 261.10 261.10 -1.70      
Dec13 131001 259.50 259.50 259.47 259.50 -1.60      
Jan14 131001 259.10 259.11 259.10 259.10 -1.50      
Feb14 131001 259.90 259.90 259.88 259.90 -1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov13 131001 3.557 3.653 3.536 3.609 +0.049 90,540 285,601 -1,732
Dec13 131001 3.724 3.805 3.707 3.765 +0.036 26,374 101,084 +358
Jan14 131001 3.819 3.900 3.812 3.862 +0.031 25,299 193,981 +2,490
Feb14 131001 3.832 3.903 3.832 3.868 +0.031 10,756 49,864 +824
Mar14 131001 3.800 3.875 3.798 3.842 +0.032 9,471 113,829 -35
Apr14 131001 3.755 3.817 3.755 3.792 +0.031 10,992 130,582 -221
May14 131001 3.791 3.834 3.791 3.813 +0.031 1,459 38,956 +207
Jun14 131001 3.830 3.861 3.830 3.842 +0.031 1,101 26,859 +226
Jul14 131001 3.854 3.892 3.854 3.874 +0.030 398 23,386 +7
Aug14 131001 3.886 3.906 3.882 3.889 +0.030 292 19,981 +60
Sep14 131001 3.888 3.902 3.873 3.885 +0.030 328 22,860 +18
Oct14 131001 3.862 3.925 3.862 3.903 +0.030 1,815 83,778 +363
Nov14 131001 3.963 3.990 3.963 3.973 +0.029 713 24,097 +44
Dec14 131001 4.120 4.150 4.120 4.131 +0.028 1,499 45,845 +159
Jan15 131001 4.223 4.234 4.215 4.219 +0.027 497 44,881 +309
Feb15 131001 4.210 4.210 4.201 4.201 +0.025 32 5,988 +12
Total Volume and Open Interest 182,687 1,273,183 +3,477
Brent Crude Oil(ICE)
Nov13 131001 108.38 108.41 106.81 107.94 -0.43 190,335 226,703 -9,696
Dec13 131001 107.63 107.63 106.00 107.11 -0.32 148,196 291,855 -896
Jan14 131001 106.52 106.57 105.16 106.29 -0.25 53,867 128,244 +3,010
Feb14 131001 105.76 105.78 104.42 105.54 -0.24 15,008 57,653 +769
Mar14 131001 105.08 105.09 103.79 104.89 -0.23 13,599 64,075 +87
Apr14 131001 104.28 104.47 103.20 104.29 -0.21 4,489 54,215 -542
May14 131001 103.49 103.89 102.65 103.72 -0.19 3,751 30,352 -216
Jun14 131001 103.13 103.38 102.15 103.19 -0.17 28,318 121,306 +13
Jul14 131001 102.56 102.85 101.90 102.75 -0.15 2,006 24,191 -178
Aug14 131001 102.28 102.28 102.28 102.28 -0.13 1,951 31,838 +170
Sep14 131001 101.10 101.74 101.10 101.74 -0.11 2,819 35,395 -74
Oct14 131001 101.27 101.27 101.27 101.27 -0.08 860 25,362 -50
Nov14 131001 100.86 100.86 100.86 100.86 -0.06 401 17,214 +64
Dec14 131001 100.30 100.56 99.50 100.43 -0.04 23,100 143,838 +285
Total Volume and Open Interest 496,674 1,499,564 -6,327
Gas Oil(ICE)
Oct13 131001 915.00 916.00 903.50 905.25 -7.75 43,437 113,011 -1,593
Nov13 131001 915.25 915.25 903.00 905.00 -7.00 88,135 121,525 +2,764
Dec13 131001 912.00 912.00 899.50 901.75 -6.50 55,142 101,788 +2,152
Jan14 131001 906.25 908.50 897.25 899.50 -6.25 18,161 40,439 +2,028
Feb14 131001 902.50 905.00 894.00 896.00 -5.75 9,590 30,614 -1,098
Mar14 131001 898.75 900.25 889.75 891.75 -5.25 9,785 36,514 +1,024
Apr14 131001 892.75 896.25 886.00 888.00 -4.75 3,194 20,110 +399
May14 131001 888.00 891.75 882.50 884.00 -4.25 1,979 13,789 +25
Jun14 131001 885.50 888.75 878.50 880.75 -3.50 6,582 38,557 +331
Jul14 131001 882.25 885.50 878.00 879.25 -3.00 650 12,381 +122
Total Volume and Open Interest 245,999 596,229 +7,437
Ethanol(CBOT)
Oct13 131001 1.940 1.940 1.880 1.910 -0.040 298 269 -98
Nov13 131001 1.686 1.686 1.652 1.671 -0.025 636 1,277 -271
Dec13 131001 1.613 1.613 1.583 1.603 -0.014 283 1,951 -118
Jan14 131001 1.586 1.586 1.569 1.581 -0.012 69 923 -25
Feb14 131001 1.570 1.585 1.570 1.585 -0.013 30 387 +6
Mar14 131001 1.590 1.600 1.590 1.599 -0.012 24 311 +12
Apr14 131001 1.620 1.620 1.620 1.620 -0.012 5 209 +2
May14 131001 1.647 1.647 1.638 1.638 -0.012 0 123 +0
Total Volume and Open Interest 1,345 5,451 -492
WTI Crude Oil(ICE)
Nov13 131001 102.35 102.57 101.07 102.04 -0.29 35,851 65,798 +971
Dec13 131001 101.66 102.11 100.75 101.69 -0.21 23,871 134,122 +688
Jan14 131001 100.83 101.12 100.06 100.97 -0.18 8,989 33,655 +89
Feb14 131001 99.90 100.28 99.07 100.03 -0.13 4,616 18,008 +375
Mar14 131001 98.75 99.25 98.12 99.06 -0.07 6,613 32,141 -72
Apr14 131001 98.26 98.26 97.16 98.09 -0.05 1,167 13,088 -49
May14 131001 96.97 97.22 96.31 97.22 -0.05 840 6,237 +53
Jun14 131001 96.25 96.49 95.50 96.38 -0.06 5,954 47,223 +52
Jul14 131001 94.70 95.55 94.70 95.55 -0.07 225 6,028 -2
Aug14 131001 94.83 94.83 94.83 94.83 -0.07 214 5,265 +78
Sep14 131001 94.04 94.21 94.04 94.21 -0.05 528 17,341 +87
Oct14 131001 93.60 93.60 93.60 93.60 -0.03 113 5,988 +45
Nov14 131001 93.04 93.04 93.04 93.04 -0.02 137 10,676 +24
Dec14 131001 92.29 92.59 91.72 92.54 unch 5,734 100,833 +195
Jan15 131001 91.90 91.90 91.90 91.90 +0.01 72 7,473 +22
Feb15 131001 91.28 91.28 91.28 91.28 +0.01 25 1,793 +0
Total Volume and Open Interest 96,569 605,290 +2,902
US Dollar Index(ICE)
Dec13 131001 80.350 80.410 79.955 80.250 -0.073 17,030 53,923 +981
Mar14 131001 80.270 80.500 80.200 80.450 -0.068 13 579 +6
Jun14 131001 80.640 80.640 80.640 80.640 -0.062 0 1 +0
Total Volume and Open Interest 17,043 54,503 +987
Australian Dollar(CME)
Dec13 131001 92.78 93.89 92.42 93.41 +0.62 56,843 122,238 -461
Mar14 131001 92.03 93.27 91.99 92.87 +0.61 35 397 +3
Jun14 131001 92.33 92.33 91.74 92.33 +0.59      
Total Volume and Open Interest 56,878 122,639 -458
British Pound(CME)
Dec13 131001 161.75 162.52 161.73 161.88 +0.11 87,743 170,987 +5,330
Mar14 131001 161.70 162.26 161.67 161.78 +0.11 17 708 +1
Jun14 131001 161.67 161.67 161.57 161.67 +0.10 0 302 +0
Total Volume and Open Interest 87,760 172,065 +5,331
Canadian Dollar(CME)
Dec13 131001 96.78 97.02 96.56 96.65 -0.22 31,444 120,804 +1,399
Mar14 131001 96.55 96.75 96.35 96.43 -0.22 42 1,660 +16
Jun14 131001 96.37 96.43 96.22 96.22 -0.21 7 442 -5
Sep14 131001 96.00 96.21 96.00 96.00 -0.21 2 460 +2
Total Volume and Open Interest 31,506 123,441 +1,422
Japanese Yen(CME)
Dec13 131001 101.81 102.44 101.33 102.22 +0.36 117,307 169,898 -2,754
Mar14 131001 101.87 102.43 101.66 102.30 +0.36 59 927 +15
Jun14 131001 102.38 102.38 102.02 102.38 +0.36 0 47 +0
Total Volume and Open Interest 117,366 170,880 -2,739
Swiss Franc(CME)
Dec13 131001 110.58 111.28 110.26 110.47 -0.22 27,994 42,862 +2,815
Mar14 131001 111.24 111.24 110.39 110.57 -0.22 4 28 +0
Jun14 131001 110.68 110.91 110.68 110.68 -0.23 0 1 +0
Total Volume and Open Interest 27,998 42,894 +2,815
EuroFX(CME)
Dec13 131001 135.24 135.91 135.19 135.33 +0.06 149,897 256,330 +4,252
Mar14 131001 135.28 135.95 135.26 135.36 +0.05 260 577 +75
Jun14 131001 135.40 135.40 135.35 135.40 +0.05 0 39 +0
Total Volume and Open Interest 150,157 256,964 +4,327
Mexican Peso(CME)
Oct13 131001 758.50 760.25 758.50 758.50 -1.75      
Nov13 131001 756.75 758.50 756.75 756.75 -1.75 0 20 +0
Total Volume and Open Interest 29,438 121,332 -612
Brazilian Real(CME)
Nov13 131001 446.75 451.55 445.35 446.60 -0.45 266 10,606 +205
Dec13 131001 444.05 448.55 442.65 443.60 -0.50 73 2,430 -69
Jan14 131001 440.60 441.15 440.60 440.60 -0.55      
Feb14 131001 437.65 438.20 437.65 437.65 -0.55      
Total Volume and Open Interest 604 20,496 +86
30-Year T-Bonds(CBOT)
Dec13 131001 133~130 133~140 132~220 133~000 -0~120 270,148 654,185 +11,131
Mar14 131001 131~100 131~290 131~100 131~170 -0~120 1 108 +1
Jun14 131001 131~170 131~290 131~170 131~170 -0~120      
Total Volume and Open Interest 270,149 654,293 +11,132
10-Year T-Notes(CBOT)
Dec13 131001 126~135 126~140 126~000 126~040 -0~085 869,080 1,961,546 +6,562
Mar14 131001 124~255 125~025 124~225 124~250 -0~095 2 23 +0
Jun14 131001 124~250 125~025 124~250 124~250 -0~095      
Total Volume and Open Interest 869,082 1,961,569 +6,562
5-Year T-Notes(CBOT)
Dec13 131001 121~020 121~026 120~266 120~280 -0~054 457,102 1,677,103 -182
Mar14 131001 120~000 120~054 120~000 120~000 -0~054      
Jun14 131001 120~000 120~054 120~000 120~000 -0~054      
Total Volume and Open Interest 462,669 1,688,509 -2,415
2 Year T-Notes(CBOT)
Dec13 131001 110~040 110~042 110~030 110~032 -0~010 141,245 857,961 +6,883
Mar14 131001 109~302 109~312 109~302 109~302 -0~010      
Jun14 131001 109~244 109~254 109~244 109~244 -0~010      
Total Volume and Open Interest 142,195 881,779 +3,954
Eurodollars(CME)
Dec13 131001 99.715 99.725 99.710 99.720 +0.005 99,519 853,098 -1,609
Mar14 131001 99.675 99.685 99.670 99.680 +0.005 74,771 793,329 -4,780
Jun14 131001 99.630 99.640 99.625 99.635 unch 98,891 731,049 -5,472
Sep14 131001 99.575 99.580 99.560 99.570 -0.005 139,339 674,410 -10,954
Dec14 131001 99.490 99.495 99.470 99.480 -0.010 148,051 781,810 +1,725
Mar15 131001 99.380 99.385 99.355 99.365 -0.015 189,953 568,557 +9,827
Jun15 131001 99.235 99.240 99.200 99.215 -0.020 182,282 797,934 +25,523
Sep15 131001 99.045 99.045 99.005 99.015 -0.025 171,507 600,774 +21,220
Dec15 131001 98.805 98.805 98.750 98.760 -0.035 148,985 709,266 +13,266
Mar16 131001 98.540 98.540 98.480 98.490 -0.045 95,023 437,883 -3,543
Jun16 131001 98.275 98.275 98.210 98.220 -0.050 70,898 296,166 +3,733
Sep16 131001 98.010 98.015 97.940 97.950 -0.050 69,060 285,229 +5,116
Dec16 131001 97.740 97.740 97.675 97.685 -0.055 61,104 301,919 +1,697
Mar17 131001 97.520 97.520 97.445 97.455 -0.055 34,392 237,456 -1,803
Jun17 131001 97.280 97.280 97.210 97.220 -0.055 33,049 162,023 +656
Sep17 131001 97.060 97.060 96.990 97.005 -0.055 33,127 124,847 -198
Dec17 131001 96.840 96.850 96.775 96.790 -0.055 20,588 134,951 +2,100
Mar18 131001 96.660 96.660 96.590 96.605 -0.055 11,349 94,914 -833
Total Volume and Open Interest 1,715,433 8,834,772 +54,680
Ultra T-Bond(CBOT)
Dec13 131001 142~03 142~03 141~01 141~11 -0~24 65,548 401,227 +5,450
Mar14 131001 139~31 140~29 139~31 139~31 -0~30      
Jun14 131001 139~31 140~29 139~31 139~31 -0~30      
Total Volume and Open Interest 65,548 401,227 +5,450
30 Day Federal Funds(CBOT)
Oct13 131001 99.900 99.910 99.900 99.905 unch 1,683 27,022 +541
Nov13 131001 99.895 99.900 99.895 99.895 unch 949 26,200 +374
Dec13 131001 99.900 99.900 99.890 99.895 unch 854 26,888 -402
Jan14 131001 99.895 99.895 99.885 99.895 unch 623 25,036 +401
Feb14 131001 99.880 99.885 99.880 99.885 unch 120 19,181 +68
Mar14 131001 99.880 99.880 99.875 99.880 unch 84 20,500 -33
Total Volume and Open Interest 19,818 317,250 +109
3-Mth Euro-Yen(CME)
Dec13 131001 99.775 99.775 99.775 99.775 unch      
Mar14 131001 99.760 99.760 99.760 99.760 unch      
Jun14 131001 99.760 99.760 99.760 99.760 unch      
Sep14 131001 99.765 99.765 99.765 99.765 unch      
Dec14 131001 99.760 99.760 99.760 99.760 unch      
Mar15 131001 99.640 99.640 99.640 99.640 unch      
Jun15 131001 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131001 99.360 99.360 99.360 99.360 unch      
Dec15 131001 99.220 99.220 99.220 99.220 unch      
Mar16 131001 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131001 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131001 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131001 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131001 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131001 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131001 99.64 99.64 99.64 99.64 unch      
Jun15 131001 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131001 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131001 144.13 144.32 144.04 144.19 +0.07 1,026 18,869 -119
Mar14 131001 143.31 143.31 143.31 143.31 +0.07      
Jun14 131001 142.74 142.74 142.74 142.74 +0.07      
Total Volume and Open Interest 1,026 18,869 -119
Euro-Bund(EUREX)
Dec13 131001 140.43 140.61 140.07 140.26 -0.24 584,897 914,339 +16,886
Mar14 131001 140.22 140.22 140.00 140.14 -0.23 476 909 +249
Jun14 131001 139.96 139.96 139.96 139.96 -0.41      
Total Volume and Open Interest 585,373 915,248 +17,135
Euro-Bobl(EUREX)
Dec13 131001 124.42 124.48 124.23 124.29 -0.15 349,771 872,692 +5,202
Mar14 131001 124.68 124.68 124.68 124.68 -0.17 1,663 13,334 +1,656
Jun14 131001 124.68 124.68 124.68 124.68 -0.17      
Total Volume and Open Interest 351,434 886,026 +6,858
3-Mth Euribor(EUREX)
Dec13 131001 99.735 99.735 99.735 99.735 +0.005 0 7,077 +0
Mar14 131001 99.680 99.680 99.680 99.680 +0.005 0 6,257 +0
Jun14 131001 99.625 99.625 99.625 99.625 -0.005 0 1,162 +0
Total Volume and Open Interest 3 34,287 +1
Long Gilt(LIFFE)
Dec13 131001 110~09 110~14 110~01 110~11 +0~01 154,038 333,588 -970
Mar14 131001 109~18 109~18 109~18 109~18 +0~01      
Total Volume and Open Interest 154,038 333,588 -970
3-Mth Short Sterling(LIFFE)
Dec13 131001 99.45 99.46 99.45 99.46 +0.00 35,150 315,191 -2,342
Mar14 131001 99.42 99.42 99.41 99.42 unch 24,234 341,548 +3,248
Jun14 131001 99.36 99.36 99.34 99.36 unch 22,187 335,636 +6,135
Sep14 131001 99.27 99.29 99.26 99.27 unch 30,005 273,898 -2,311
Dec14 131001 99.17 99.19 99.15 99.17 unch 34,163 298,049 -4,900
Mar15 131001 99.06 99.08 99.04 99.05 0.00 37,733 217,329 +2,322
Total Volume and Open Interest 335,093 2,689,110 +5,564
3-Mth Euribor(LIFFE)
Dec13 131001 99.725 99.740 99.725 99.735 +0.005 68,642 629,141 +1,707
Mar14 131001 99.675 99.685 99.675 99.680 +0.005 61,081 471,135 +476
Jun14 131001 99.630 99.635 99.620 99.625 -0.005 61,950 348,627 -1,738
Total Volume and Open Interest 648,911 3,672,558 +7,163
3-Mth Aus T-Bills(SFE)
Dec13 131001 97.51 97.52 97.46 97.47 -0.04 20,460 169,209 -494
Mar14 131001 97.55 97.56 97.48 97.49 -0.06 24,253 193,959 +2,930
Jun14 131001 97.48 97.51 97.42 97.44 -0.05 19,942 136,519 +6,407
Sep14 131001 97.34 97.37 97.29 97.30 -0.05 9,060 90,273 +2,490
Dec14 131001 97.14 97.17 97.08 97.11 -0.04 8,102 83,843 +2,475
Mar15 131001 96.91 96.95 96.87 96.89 -0.04 7,077 58,083 +3,046
Jun15 131001 96.71 96.75 96.66 96.68 -0.04 1,844 34,398 +655
Sep15 131001 96.53 96.57 96.49 96.51 -0.03 994 19,476 +64
Dec15 131001 96.36 96.40 96.34 96.34 -0.03 310 2,726 +119
Mar16 131001 96.19 96.19 96.19 96.19 -0.05 112 935 +94
Total Volume and Open Interest 92,213 789,869 +17,840
10-Year Aus T-Bonds(SFE)
Dec13 131001 96.14 96.15 96.09 96.10 -0.04 67,176 453,946 +3,688
Mar14 131001 96.10 96.10 96.10 96.10 -0.04      
Total Volume and Open Interest 67,176 453,946 +3,688
3-Year Aus T-Bonds(SFE)
Dec13 131001 97.13 97.15 97.06 97.07 -0.07 148,807 498,976 +2,051
Mar14 131001 97.07 97.07 97.07 97.07 -0.07      
Total Volume and Open Interest 148,807 498,976 +2,051
Gold(CMX)
Oct13 131001 1328.0 1334.0 1284.5 1286.0 -40.5 2,990 4,247 -1,033
Dec13 131001 1328.2 1337.8 1282.4 1286.1 -40.9 133,967 224,000 +5,028
Feb14 131001 1328.4 1337.0 1283.6 1286.8 -40.9 2,383 38,267 +291
Apr14 131001 1333.4 1334.2 1285.0 1287.6 -41.0 889 20,647 +96
Jun14 131001 1332.9 1332.9 1286.0 1288.5 -41.0 605 18,467 -6
Aug14 131001 1303.8 1303.8 1289.5 1289.5 -41.0 449 7,588 +28
Oct14 131001 1299.3 1299.3 1288.0 1290.5 -41.1 0 3,007 +0
Dec14 131001 1333.0 1333.0 1291.7 1291.7 -41.2 510 16,398 +221
Feb15 131001 1293.1 1293.1 1293.1 1293.1 -41.3 0 1,812 +0
Apr15 131001 1294.5 1294.5 1294.5 1294.5 -41.4 575 690 +575
Jun15 131001 1296.3 1296.3 1296.3 1296.3 -41.3 145 9,526 +8
Aug15 131001 1298.2 1298.2 1298.2 1298.2 -41.4      
Total Volume and Open Interest 142,811 372,903 +5,241
Silver(CMX)
Dec13 131001 2170.0 2197.0 2063.0 2117.5 -53.3 35,106 76,786 -1,063
Mar14 131001 2169.0 2201.0 2069.0 2122.2 -53.4 501 10,028 -85
May14 131001 2194.0 2194.0 2077.5 2124.6 -53.4 143 4,846 +26
Jul14 131001 2195.0 2195.0 2102.0 2127.0 -53.4 45 3,407 +0
Sep14 131001 2105.0 2129.4 2105.0 2129.4 -53.4 24 2,189 +2
Dec14 131001 2182.5 2183.5 2104.5 2133.3 -53.5 199 6,419 +21
Mar15 131001 2137.3 2137.3 2137.3 2137.3 -53.5 0 249 +0
Total Volume and Open Interest 36,435 113,382 -1,034
Platinum(NYMEX)
Oct13 131001 1395.0 1410.5 1373.0 1381.7 -26.4 6,436 1,804 -3,022
Jan14 131001 1407.1 1414.4 1375.0 1385.3 -27.1 14,566 57,262 +3,473
Apr14 131001 1403.0 1403.0 1378.0 1387.7 -28.9 29 441 +26
Jul14 131001 1412.5 1414.0 1390.4 1390.4 -28.7 5 13 +4
Total Volume and Open Interest 21,037 59,627 +482
Palladium(NYMEX)
Dec13 131001 724.35 729.05 714.00 718.90 -8.25 3,581 33,231 +105
Mar14 131001 724.55 725.90 718.20 720.40 -8.20 35 2,061 +24
Jun14 131001 67.14 67.14 65.84 65.84 -8.20 0 111 +0
Total Volume and Open Interest 3,616 35,406 +129
Copper(CMX)
Dec13 131001 332.45 333.75 324.90 327.40 -4.90 35,962 104,612 +1,660
Mar14 131001 333.45 334.60 326.50 328.55 -4.75 2,734 27,673 +298
May14 131001 333.85 333.85 327.35 329.30 -4.70 272 3,284 -36
Jul14 131001 333.75 333.75 328.55 330.15 -4.55 166 1,760 +52
Sep14 131001 330.90 330.90 330.90 330.90 -4.60 78 1,228 -12
Total Volume and Open Interest 40,026 150,304 +2,045
DJIA Index(CBOT)
Dec13 131001 15073 15130 15040 15120 +74 772 7,336 +101
Mar14 131001 15052 15052 14979 15052 +73 300 300 +300
Jun14 131001 14983 14983 14910 14983 +73      
Sep14 131001 14914 14914 14841 14914 +73      
Total Volume and Open Interest 1,072 7,636 +401
E-mini DJIA Index(CBOT)
Dec13 131001 15087 15140 15033 15120 +74 132,108 124,273 -5,773
Mar14 131001 15009 15070 15005 15052 +73 47 87 -5
Jun14 131001 14983 14983 14983 14983 +73 0 7 +0
Sep14 131001 14914 14914 14914 14914 +73 0 1 +0
Total Volume and Open Interest 132,155 124,368 -5,778
S & P 500(CME)
Dec13 131001 1679.10 1692.00 1675.50 1689.40 +15.10 7,219 151,515 +885
Mar14 131001 1682.70 1683.00 1682.70 1682.70 +15.20 0 988 +0
Jun14 131001 1676.00 1676.40 1676.00 1676.00 +15.10 7 10 +7
Sep14 131001 1669.40 1669.80 1669.40 1669.40 +15.10      
Total Volume and Open Interest 7,226 152,513 +892
S & P 500 E-Mini(Globex)
Dec13 131001 1678.50 1692.25 1675.25 1689.50 +15.25 1,432,245 2,626,964 -4,169
Mar14 131001 1672.75 1685.25 1668.75 1682.75 +15.25 2,577 5,161 +62
Total Volume and Open Interest 1,434,829 2,633,028 -4,106
NASDAQ 100(CME)
Dec13 131001 3227.80 3253.00 3213.00 3245.50 +36.50 329 5,011 +119
Mar14 131001 3238.50 3243.00 3238.50 3238.50 +36.50      
Jun14 131001 3232.30 3232.30 3195.80 3232.30 +36.50      
Total Volume and Open Interest 329 5,011 +119
NASDAQ 100 E-Mini(Globex)
Dec13 131001 3221.30 3251.30 3213.00 3245.50 +36.50 193,112 402,836 +4,076
Mar14 131001 3220.80 3242.50 3209.50 3238.50 +36.50 329 87 +25
Total Volume and Open Interest 193,441 402,998 +4,101
S & P Midcap 400(CME)
Dec13 131001 1259.00 1263.00 1258.50 1260.30 +19.70 12 222 +7
Mar14 131001 1258.30 1258.30 1238.60 1258.30 +19.70      
Jun14 131001 1256.30 1256.30 1236.60 1256.30 +19.70      
Total Volume and Open Interest 12 222 +7
Volatility Index(CBOE)
Oct13 131001 16.05 16.25 15.40 15.45 -0.75 62,826 152,885 +0
Nov13 131001 16.70 16.92 16.20 16.25 -0.65 42,833 83,142 +0
Dec13 131001 17.25 17.35 16.75 16.90 -0.45 26,163 49,058 +0
Jan14 131001 18.00 18.05 17.58 17.65 -0.40 13,896 29,512 +0
Total Volume and Open Interest 158,246 367,365 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131001 14615 14740 14440 14550 -65 9,572 61,125 -431
Mar14 131001 14630 14630 14630 14630 -65 1 5 -1
Total Volume and Open Interest 9,573 61,130 -432
Nikkei 225(SGX)
Dec13 131001 14490 14670 14345 14515 -10 102,291 243,567 +4,569
Mar14 131001 14365 14505 14365 14505 -10 11 202 +9
Jun14 131001 14420 14420 14420 14420 -15 0 2,065 +0
Total Volume and Open Interest 102,696 284,674 +4,602
CAC 40(EURONEXT)
Oct13 131001 4149.0 4198.5 4148.5 4195.5 +49.5 129,421 356,727 +10,532
Nov13 131001 4147.5 4189.0 4141.5 4188.5 +49.0 143 1,505 +64
Dec13 131001 4132.0 4179.5 4131.5 4177.0 +49.0 2,251 27,643 +103
Total Volume and Open Interest 131,815 385,880 +10,699
Hang Seng Index(HKFE)
Oct13 130930 22984 23013 22811 22883 -370 55,928 101,020 +17,238
Nov13 130930 22989 22989 22854 22885        
Dec13 130930 23000 23000 22850 22907 -361 1,290 11,134 +119
Total Volume and Open Interest 137,952 154,556 -16,932
DAX(EUREX)
Dec13 131001 8627.5 8707.0 8615.0 8681.0 +92.0 84,926 146,780 +699
Mar14 131001 8636.0 8712.0 8629.0 8692.0 +91.5 122 1,682 +23
Jun14 131001 8717.0 8717.0 8707.5 8707.5 +93.5 59 198 +55
Total Volume and Open Interest 85,107 148,660 +777
FT-SE 100(EURONEXT)
Dec13 131001 6426.00 6461.00 6393.00 6421.00 -8.50 123,718 601,943 -2,798
Mar14 131001 6374.00 6374.50 6355.00 6371.00 -8.50 472 5,131 +3
Jun14 131001 6314.50 6314.50 6314.50 6314.50 -8.50      
Total Volume and Open Interest 124,190 607,074 -2,795
SPI 200(SFE)
Dec13 131001 5221.0 5244.0 5199.0 5209.0 -14.0 31,416 251,576 -452
Mar14 131001 5182.0 5186.0 5168.0 5168.0 -18.0 40 4,426 -18
Jun14 131001 5169.0 5169.0 5169.0 5169.0 -18.0 10 1,498 +10
Total Volume and Open Interest 31,510 258,756 -464
FTSE MIB(ISE)
Dec13 131001 17425.00 17975.00 17425.00 17953.00 +535.00 14,593 51,376 +27
Mar14 131001 17490.00 17960.00 17490.00 17960.00 +535.00 21 83 +1
Jun14 131001 17654.00 17654.00 17654.00 17654.00 +535.00      
Total Volume and Open Interest 14,614 51,459 +28
KOSPI 200(KFE)
Dec13 131001 263.00 265.65 261.70 263.50 +0.45 175,215 112,071 +358
Mar14 131001 263.00 265.10 262.50 263.30 +0.75 112 1,025 +4
Jun14 131001 265.60 265.60 265.60 265.60 +1.80 1 231 -1
Total Volume and Open Interest 175,328 113,329 +361
GSCI(CME)
Oct13 131001 628.30 630.00 626.50 629.50 -2.00 94 9,062 +25
Nov13 131001 627.00 629.25 625.50 628.50 -1.80 0 68 +0
Dec13 131001 628.00 628.00 625.00 628.00 -1.80      
Total Volume and Open Interest 94 9,130 +25
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!!!