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 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131002 1267.50 1282.00 1263.75 1273.75 +5.75 169,923 327,697 -8,314
Jan14 131002 1270.00 1283.50 1266.00 1275.75 +5.75 51,766 105,060 +3,546
Mar14 131002 1253.00 1262.75 1247.75 1257.50 +4.50 16,054 59,832 +56
May14 131002 1234.25 1243.00 1228.75 1239.00 +5.25 11,487 67,167 -143
Jul14 131002 1229.00 1239.00 1224.00 1234.00 +5.00 7,238 34,458 +570
Aug14 131002 1216.50 1225.75 1216.50 1223.75 +4.75 296 1,615 +133
Sep14 131002 1179.75 1188.75 1179.75 1186.75 +6.00 131 532 +53
Nov14 131002 1150.00 1161.00 1147.50 1159.00 +9.50 4,932 25,419 +789
Jan15 131002 1153.00 1163.25 1153.00 1163.25 +9.50 12 118 +6
Mar15 131002 1164.00 1164.00 1153.50 1164.00 +10.50 10 15 +0
May15 131002 1165.75 1165.75 1156.75 1165.75 +9.00 0 12 +0
Jul15 131002 1167.50 1167.50 1161.00 1167.50 +6.50 15 44 +6
Aug15 131002 1165.00 1165.00 1159.00 1165.00 +6.00 0 4 +0
Sep15 131002 1152.75 1152.75 1146.75 1152.75 +6.00 0 2 +0
Total Volume and Open Interest 261,897 622,510 -3,277
Soybean Meal(CBOT)
Oct13 131002 408.50 418.20 407.00 417.60 +9.10 7,339 7,251 -2,089
Dec13 131002 403.20 412.60 401.70 411.70 +8.40 61,170 155,833 -3,712
Jan14 131002 400.90 409.10 398.90 408.30 +7.40 10,710 30,935 +714
Mar14 131002 392.70 399.20 390.60 398.40 +5.70 7,760 26,936 -104
May14 131002 383.40 389.80 381.60 389.10 +5.30 3,218 17,717 -126
Jul14 131002 381.30 387.70 379.20 386.40 +5.10 2,618 11,265 +475
Aug14 131002 380.60 383.10 376.90 382.50 +5.60 565 1,973 +21
Sep14 131002 371.40 373.50 367.50 372.50 +5.00 210 2,133 +78
Oct14 131002 355.20 359.10 351.10 358.30 +7.20 217 1,007 +22
Dec14 131002 350.40 356.70 348.90 355.70 +6.80 259 3,627 +51
Total Volume and Open Interest 94,066 258,864 -4,670
Soybean Oil(CBOT)
Oct13 131002 40.01 40.08 39.09 39.12 -0.89 8,513 5,803 -2,188
Dec13 131002 40.33 40.33 39.20 39.38 -0.89 64,096 180,746 +2,769
Jan14 131002 40.62 40.63 39.53 39.71 -0.86 10,845 48,863 +1,362
Mar14 131002 40.92 40.96 39.88 40.06 -0.83 8,271 26,098 +984
May14 131002 41.22 41.22 40.18 40.36 -0.81 4,276 16,472 +448
Jul14 131002 41.43 41.44 40.39 40.60 -0.78 2,838 14,362 +341
Aug14 131002 41.53 41.54 40.60 40.71 -0.77 362 2,603 +78
Sep14 131002 41.60 41.60 40.76 40.76 -0.77 198 2,387 +63
Oct14 131002 41.29 41.29 40.47 40.47 -0.72 285 1,398 +84
Dec14 131002 41.09 41.28 40.42 40.56 -0.72 474 5,002 -61
Total Volume and Open Interest 100,178 305,280 +3,881
Canola(WCE)
Nov13 131002 476.1 488.2 476.1 477.7 +0.3 18,466 101,841 -1,391
Jan14 131002 485.9 497.0 485.9 487.1 +0.2 7,686 53,543 +2,177
Mar14 131002 492.4 502.6 492.4 494.1 +0.4 1,917 26,669 -271
May14 131002 504.3 508.2 499.9 499.9 -0.1 279 5,026 +29
Jul14 131002 505.4 513.0 504.5 504.5 -0.8 29 2,181 +16
Total Volume and Open Interest 28,377 190,234 +560
Corn(CBOT)
Dec13 131002 438.75 441.00 435.00 439.00 unch 231,380 727,866 +4,521
Mar14 131002 451.75 453.75 448.00 451.75 unch 45,644 198,851 +1,878
May14 131002 459.50 461.50 456.00 459.75 unch 14,828 50,597 +2,250
Jul14 131002 466.00 468.75 463.25 467.00 +0.50 13,610 64,398 +2,173
Sep14 131002 470.00 473.25 468.75 472.50 +0.25 3,009 17,220 +1,070
Dec14 131002 479.25 481.50 476.25 480.25 +0.25 11,188 99,978 +762
Mar15 131002 487.00 490.50 487.00 490.50 +0.50 169 2,863 +32
May15 131002 495.50 495.50 495.00 495.50 +0.50 11 280 -2
Jul15 131002 499.00 499.00 497.50 498.75 +0.25 104 1,094 +48
Sep15 131002 495.00 495.00 490.25 493.25 -1.25 10 156 +0
Total Volume and Open Interest 320,558 1,170,441 +12,957
Wheat(CBOT)
Dec13 131002 681.25 689.75 678.00 686.00 +4.75 83,642 239,455 -1,950
Mar14 131002 689.00 697.50 686.00 693.75 +4.25 15,685 56,413 +157
May14 131002 693.00 698.75 689.25 696.00 +3.50 4,000 19,701 -28
Jul14 131002 675.00 683.50 673.00 681.75 +6.00 4,138 30,848 +783
Sep14 131002 681.00 688.25 681.00 687.00 +6.00 477 2,366 +99
Dec14 131002 690.25 698.50 690.25 696.75 +5.50 754 8,757 +335
Total Volume and Open Interest 108,829 359,333 -552
Wheat(KCBT)
Dec13 131002 744.50 756.75 742.75 754.50 +9.50 23,619 96,519 +3,209
Mar14 131002 742.00 753.00 740.75 750.25 +7.50 7,096 30,233 +1,088
May14 131002 740.00 747.25 739.00 744.00 +3.50 1,589 8,226 +220
Jul14 131002 720.00 725.75 718.25 722.00 +2.00 1,688 16,103 -186
Sep14 131002 729.25 732.00 727.25 728.50 +0.75 81 855 -7
Dec14 131002 745.75 745.75 737.00 739.00 -1.50 61 736 +13
Total Volume and Open Interest 34,145 152,744 +4,341
Wheat(MGE)
Dec13 131002 735.75 748.75 735.50 746.75 +10.00 4,770 29,144 +291
Mar14 131002 743.00 753.75 741.75 751.50 +7.00 1,911 9,156 +281
May14 131002 747.00 754.00 747.00 751.50 +4.50 623 3,789 +417
Jul14 131002 750.00 756.25 750.00 750.25 -0.50 206 1,696 +32
Sep14 131002 755.00 755.00 748.75 748.75 -2.75 56 2,280 +5
Total Volume and Open Interest 7,594 46,550 +1,031
Oats(CBOT)
Dec13 131002 315.50 316.00 311.75 313.75 -1.25 625 8,375 +191
Mar14 131002 305.00 307.00 300.00 305.25 +2.75 189 2,587 +16
May14 131002 303.50 306.00 301.75 304.75 +3.00 8 82 +3
Jul14 131002 299.50 299.50 296.50 299.50 +3.00 0 3 +0
Total Volume and Open Interest 822 11,048 +210
Rough Rice(CBOT)
Nov13 131002 14.98 15.07 14.93 14.98 unch 887 7,942 +95
Jan14 131002 15.18 15.30 15.15 15.19 -0.01 460 1,884 +371
Mar14 131002 15.37 15.41 15.37 15.39 -0.01 4 43 +2
May14 131002 15.58 15.59 15.57 15.57 -0.01      
Total Volume and Open Interest 1,351 9,871 +468
Live Cattle(CME)
Oct13 131002 127.150 127.635 127.080 127.300 +0.050 9,234 33,727 -2,245
Dec13 131002 131.750 132.235 131.600 131.825 -0.075 19,878 141,546 +952
Feb14 131002 133.350 133.850 133.325 133.650 +0.150 5,745 66,559 +383
Apr14 131002 134.300 134.950 134.300 134.935 +0.360 3,080 40,888 +848
Jun14 131002 128.785 129.600 128.750 129.450 +0.465 882 16,448 +144
Aug14 131002 127.100 127.950 127.100 127.700 +0.700 285 3,097 +197
Total Volume and Open Interest 39,129 303,362 +293
Feeder Cattle(CME)
Oct13 131002 164.550 164.900 164.080 164.580 +0.180 1,436 6,964 -158
Nov13 131002 166.100 166.650 165.580 166.200 +0.150 1,929 11,281 +152
Jan14 131002 165.185 166.000 164.800 165.785 +0.585 975 6,703 +160
Mar14 131002 164.050 165.130 164.035 164.735 +0.300 411 3,928 +116
Apr14 131002 164.500 165.150 164.150 165.150 +0.550 155 1,058 +57
May14 131002 164.600 165.250 164.250 165.050 +0.515 177 1,882 +88
Aug14 131002 165.600 166.300 165.300 166.050 +0.350 42 396 +23
Total Volume and Open Interest 5,132 32,218 +444
Lean Hogs(CME)
Oct13 131002 90.980 91.730 90.700 90.950 +0.020 13,449 33,241 -4,463
Dec13 131002 85.950 86.635 85.950 86.180 +0.280 24,915 151,630 -558
Feb14 131002 88.400 89.000 88.400 88.700 +0.450 10,306 59,720 +886
Apr14 131002 88.930 89.500 88.930 89.200 +0.370 5,804 41,254 +947
May14 131002 92.400 92.730 92.400 92.635 unch 36 2,091 +23
Jun14 131002 94.100 94.550 94.050 94.350 +0.420 2,372 22,714 +527
Jul14 131002 92.035 92.450 92.035 92.350 +0.670 1,052 8,200 +788
Aug14 131002 90.250 90.500 90.150 90.350 +0.350 702 3,753 +398
Total Volume and Open Interest 58,692 323,068 -1,411
Class III Milk(CME)
Sep13 131002 18.14 18.14 18.14 18.14 +0.02 15 3,866 -11
Oct13 131002 18.13 18.19 18.04 18.09 -0.04 252 4,430 -68
Nov13 131002 17.93 18.05 17.84 17.86 -0.07 246 3,930 +80
Dec13 131002 17.29 17.35 17.15 17.18 -0.09 107 3,188 +25
Jan14 131002 16.86 16.89 16.71 16.75 -0.11 57 1,606 +24
Total Volume and Open Interest 892 24,907 +159
Cocoa(ICE)
Dec13 131002 2628 2640 2622 2632 -2 8,444 108,677 -239
Mar14 131002 2634 2643 2625 2636 -1 3,084 53,276 -96
May14 131002 2624 2639 2622 2632 -2 2,266 26,678 +420
Jul14 131002 2618 2631 2615 2627 -3 466 8,508 -1
Sep14 131002 2612 2622 2607 2621 -3 368 6,990 +13
Dec14 131002 2613 2617 2601 2615 -5 129 5,334 +49
Mar15 131002 2615 2621 2608 2618 -4 50 2,273 -4
Total Volume and Open Interest 14,812 212,439 +143
Coffee "C"(ICE)
Dec13 131002 114.50 115.50 114.10 114.45 +0.35 9,718 100,216 -247
Mar14 131002 118.25 118.60 117.30 117.65 +0.40 4,363 29,788 +326
May14 131002 120.50 120.80 119.55 119.85 +0.40 2,094 11,479 -207
Jul14 131002 122.10 123.00 121.80 122.10 +0.45 262 6,933 -23
Sep14 131002 124.15 124.95 124.15 124.30 +0.50 452 3,149 +54
Dec14 131002 127.95 127.95 127.05 127.30 +0.55 106 3,598 -7
Total Volume and Open Interest 17,046 156,660 -99
Orange Juice(ICE)
Nov13 131002 128.05 129.45 126.95 127.45 -0.45 1,098 9,827 -791
Jan14 131002 129.45 131.00 128.80 129.20 -0.50 541 3,743 +679
Mar14 131002 131.35 131.40 131.25 131.40 -0.50 31 1,808 -9
May14 131002 133.30 133.30 133.30 133.30 -0.60 1 373 +0
Jul14 131002 134.95 134.95 134.95 134.95 -0.95 0 30 +0
Sep14 131002 134.95 134.95 134.95 134.95 -0.95      
Total Volume and Open Interest 1,671 15,781 -121
Sugar #11(ICE)
Mar14 131002 18.32 18.56 18.22 18.51 +0.19 74,037 505,105 +3,114
May14 131002 18.20 18.43 18.12 18.38 +0.15 14,561 92,420 +2,060
Jul14 131002 18.14 18.33 18.00 18.26 +0.12 8,456 101,027 +536
Oct14 131002 18.35 18.55 18.23 18.49 +0.12 2,296 51,395 +2
Mar15 131002 18.90 19.08 18.78 19.03 +0.12 663 19,547 -59
May15 131002 18.82 18.97 18.72 18.94 +0.11 107 4,657 +26
Jul15 131002 18.75 18.89 18.66 18.86 +0.11 101 4,487 +3
Oct15 131002 18.82 18.94 18.82 18.93 +0.09 108 6,261 -8
Total Volume and Open Interest 100,367 789,582 -28,006
London Cocoa(LCE)
Dec13 131002 1688 1693 1679 1687 -4 6,421 70,986 -1,704
Mar14 131002 1668 1672 1660 1668 -4 5,921 83,100 -44
May14 131002 1658 1663 1651 1658 -2 1,854 27,544 +115
Jul14 131002 1647 1652 1642 1649 -1 955 16,407 +46
Sep14 131002 1636 1642 1628 1638 -1 994 8,240 +704
Dec14 131002 1633 1635 1628 1633 -3 267 7,829 +73
Mar15 131002 1635 1637 1628 1634 -3 511 8,367 +55
Total Volume and Open Interest 16,923 222,673 -755
London Sugar(LCE)
Dec13 131002 489.00 493.10 487.20 492.20 +3.50 2,735 28,054 -109
Mar14 131002 490.40 494.40 487.90 493.50 +3.60 2,499 17,339 +60
May14 131002 494.00 497.50 493.50 496.80 +3.00 517 8,713 +202
Aug14 131002 496.20 498.60 493.40 498.20 +3.10 140 4,577 +73
Oct14 131002 498.70 501.20 496.80 500.90 +3.30 10 3,208 +160
Total Volume and Open Interest 5,901 62,720 +386
Cotton(ICE)
Oct13 131002 85.22 85.22 85.22 85.22 +0.27 0 2 -26
Dec13 131002 86.95 87.21 86.57 86.87 +0.27 11,129 128,065 +2,589
Mar14 131002 86.67 87.00 86.49 86.79 +0.40 4,057 56,726 +2,097
May14 131002 86.74 86.92 86.60 86.73 +0.39 700 6,910 +118
Jul14 131002 86.20 86.41 86.11 86.28 +0.38 504 5,571 +220
Oct14 131002 82.08 82.08 82.08 82.08 +0.53      
Total Volume and Open Interest 16,534 200,456 +5,086
Lumber(CME)
Nov13 131002 336.8 338.3 334.5 335.7 -2.4 1,301 3,752 -440
Jan14 131002 345.0 345.1 342.0 343.8 -4.0 870 1,695 +212
Mar14 131002 348.5 350.0 346.0 347.1 -2.9 20 223 -7
May14 131002 354.1 358.0 354.1 354.1 -2.9 0 10 +0
Total Volume and Open Interest 2,191 5,683 -235
Crude Oil(NYM)
Nov13 131002 101.62 104.23 101.43 104.10 +2.06 226,707 307,186 -7,241
Dec13 131002 101.24 103.75 101.08 103.64 +1.95 98,079 291,178 -289
Jan14 131002 100.46 102.81 100.37 102.77 +1.80 29,700 100,063 +1,761
Feb14 131002 99.57 101.72 99.51 101.70 +1.67 13,424 58,795 +61
Mar14 131002 98.65 100.64 98.59 100.63 +1.57 15,260 84,445 -52
Apr14 131002 97.72 99.58 97.67 99.57 +1.48 5,505 43,394 +183
May14 131002 96.83 98.61 96.83 98.61 +1.39 2,717 40,649 +93
Jun14 131002 95.98 97.78 95.97 97.69 +1.31 15,224 116,953 -650
Jul14 131002 95.23 96.83 95.23 96.79 +1.24 1,826 41,783 +54
Aug14 131002 94.64 96.05 94.52 96.00 +1.17 1,206 39,215 +255
Sep14 131002 94.39 95.41 94.39 95.33 +1.12 2,706 49,318 +3
Oct14 131002 94.23 94.68 94.23 94.67 +1.07 938 34,025 +147
Nov14 131002 94.06 94.06 94.06 94.06 +1.02 1,070 28,352 +32
Dec14 131002 92.22 93.60 92.19 93.52 +0.98 17,743 241,972 -862
Jan15 131002 92.85 92.85 92.85 92.85 +0.95 361 28,867 +20
Feb15 131002 92.21 92.21 92.21 92.21 +0.93 144 16,452 +81
Total Volume and Open Interest 443,262 1,858,312 -6,468
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131002 101.600 104.225 101.425 104.100 +2.050 6,459 1,649 -75
Dec13 131002 101.250 103.775 101.075 103.650 +1.950 234 677 +13
Jan14 131002 100.500 102.775 100.500 102.775 +1.800 25 424 +11
Feb14 131002 100.050 101.700 100.050 101.700 +1.675 1 230 +1
Mar14 131002 100.625 100.625 100.625 100.625 +1.575 4 9 +0
Apr14 131002 99.575 99.575 99.575 99.575 +1.475 4 3 -2
May14 131002 98.600 98.600 98.600 98.600 +1.375 0 2 +0
Jun14 131002 97.175 97.700 97.175 97.700 +1.325 1 34 +1
Jul14 131002 96.800 96.800 96.800 96.800 +1.250      
Total Volume and Open Interest 6,728 3,148 -51
Heating Oil(NYM)
Nov13 131002 295.47 299.70 294.76 299.27 +3.74 53,116 86,866 +2,903
Dec13 131002 294.86 299.21 294.59 298.91 +3.71 20,972 51,135 +606
Jan14 131002 294.91 298.83 294.70 298.58 +3.63 10,561 32,670 -540
Feb14 131002 294.21 298.29 294.21 298.09 +3.51 5,550 26,146 -141
Mar14 131002 293.54 297.16 293.54 297.01 +3.39 2,501 11,591 -75
Apr14 131002 292.08 295.73 292.08 295.63 +3.26 1,391 13,138 -149
May14 131002 291.79 294.14 291.32 294.14 +3.13 1,048 4,007 +60
Jun14 131002 289.54 292.65 289.54 292.65 +3.03 2,587 18,197 +668
Jul14 131002 291.14 291.55 291.14 291.55 +2.85 223 2,498 +22
Aug14 131002 288.48 290.66 288.48 290.66 +2.63 223 1,577 +34
Sep14 131002 287.91 289.99 287.91 289.92 +2.37 154 1,186 +16
Oct14 131002 289.25 289.54 289.25 289.54 +2.19 133 1,070 +50
Nov14 131002 289.00 289.20 289.00 289.20 +2.15 51 988 +15
Dec14 131002 286.81 288.78 286.81 288.78 +2.15 563 13,739 +42
Total Volume and Open Interest 99,155 266,913 -3,172
Gasoline(NYMEX)
Nov13 131002 259.60 263.35 258.93 262.87 +1.81 50,950 109,671 +4,141
Dec13 131002 258.32 261.65 257.50 261.43 +1.96 24,004 48,568 +911
Jan14 131002 258.03 261.32 257.22 261.08 +1.97 8,766 24,888 +955
Feb14 131002 258.79 262.20 258.15 261.89 +2.01 3,344 11,715 -199
Mar14 131002 259.70 263.33 259.51 263.19 +2.06 1,980 12,650 +103
Apr14 131002 274.80 278.38 274.69 278.38 +1.97 1,323 8,498 +304
May14 131002 274.04 277.50 273.66 277.50 +2.02 448 4,051 +14
Jun14 131002 271.98 274.81 271.23 274.81 +2.14 221 3,053 +29
Jul14 131002 268.86 271.76 268.64 271.76 +2.29 24 1,850 -9
Aug14 131002 267.54 268.71 267.54 268.71 +2.44 16 689 -2
Total Volume and Open Interest 91,082 230,051 -1,611
e-miNY RBOB Gasoline(NYM)
Nov13 131002 262.90 262.90 262.87 262.90 +1.80      
Dec13 131002 261.40 261.43 261.40 261.40 +1.90      
Jan14 131002 261.10 261.10 261.08 261.10 +2.00      
Feb14 131002 261.90 261.90 261.89 261.90 +2.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov13 131002 3.608 3.647 3.533 3.542 -0.067 104,290 283,245 -2,356
Dec13 131002 3.760 3.798 3.692 3.702 -0.063 43,311 104,138 +3,054
Jan14 131002 3.857 3.891 3.792 3.803 -0.059 32,269 195,555 +1,574
Feb14 131002 3.861 3.895 3.798 3.810 -0.058 10,519 50,585 +721
Mar14 131002 3.837 3.870 3.777 3.784 -0.058 13,068 113,899 +70
Apr14 131002 3.788 3.813 3.731 3.741 -0.051 10,815 128,447 -2,135
May14 131002 3.813 3.833 3.751 3.762 -0.051 1,386 39,135 +179
Jun14 131002 3.860 3.863 3.792 3.792 -0.050 646 26,845 -14
Jul14 131002 3.896 3.896 3.817 3.825 -0.049 277 23,389 +3
Aug14 131002 3.905 3.905 3.836 3.841 -0.048 446 20,222 +241
Sep14 131002 3.901 3.901 3.836 3.837 -0.048 489 22,783 -77
Oct14 131002 3.913 3.919 3.844 3.855 -0.048 3,224 84,216 +438
Nov14 131002 3.990 3.996 3.913 3.925 -0.048 1,212 24,141 +44
Dec14 131002 4.148 4.148 4.075 4.084 -0.047 632 46,113 +268
Jan15 131002 4.234 4.235 4.166 4.172 -0.047 1,074 45,389 +508
Feb15 131002 4.215 4.215 4.150 4.154 -0.047 22 5,990 +2
Total Volume and Open Interest 224,061 1,275,796 +2,613
Brent Crude Oil(ICE)
Nov13 131002 107.55 109.48 107.44 109.19 +1.25 149,011 226,363 -340
Dec13 131002 106.75 108.57 106.63 108.30 +1.19 114,134 294,230 +2,375
Jan14 131002 105.95 107.70 105.85 107.46 +1.17 37,835 133,315 +5,071
Feb14 131002 105.21 106.87 105.15 106.69 +1.15 16,523 58,731 +1,078
Mar14 131002 104.56 106.15 104.52 105.99 +1.10 16,059 66,312 +2,237
Apr14 131002 103.95 105.42 103.90 105.34 +1.05 8,608 55,307 +1,092
May14 131002 103.39 104.86 103.34 104.73 +1.01 5,755 29,963 -389
Jun14 131002 102.95 104.32 102.84 104.18 +0.99 25,035 120,171 -1,135
Jul14 131002 102.56 103.85 102.56 103.71 +0.96 4,316 24,037 -154
Aug14 131002 103.20 103.20 103.20 103.20 +0.92 3,388 31,368 -470
Sep14 131002 101.80 102.63 101.80 102.63 +0.89 4,702 35,796 +401
Oct14 131002 102.12 102.12 102.12 102.12 +0.85 756 25,393 +31
Nov14 131002 101.65 101.65 101.65 101.65 +0.79 623 17,443 +229
Dec14 131002 100.22 101.30 100.18 101.17 +0.74 22,919 142,503 -1,335
Total Volume and Open Interest 424,150 1,512,436 +12,872
Gas Oil(ICE)
Oct13 131002 908.75 926.00 908.50 922.50 +17.25 29,735 110,026 -2,985
Nov13 131002 909.50 924.75 908.25 921.50 +16.50 64,746 124,592 +3,067
Dec13 131002 905.00 920.25 904.75 917.25 +15.50 43,606 102,495 +707
Jan14 131002 902.75 916.75 902.50 913.75 +14.25 17,687 39,167 -1,272
Feb14 131002 899.00 912.50 899.00 909.75 +13.75 7,586 30,656 +42
Mar14 131002 895.00 907.25 894.75 905.00 +13.25 5,510 36,568 +54
Apr14 131002 892.25 902.50 891.75 900.50 +12.50 1,905 19,839 -271
May14 131002 888.00 898.25 888.00 896.00 +12.00 1,214 13,734 -55
Jun14 131002 884.50 895.25 884.25 892.25 +11.50 5,966 38,530 -27
Jul14 131002 885.00 891.75 884.25 890.50 +11.25 314 12,394 +13
Total Volume and Open Interest 182,712 595,562 -667
Ethanol(CBOT)
Oct13 131002 1.909 1.910 1.786 1.787 -0.123 118 216 -53
Nov13 131002 1.682 1.682 1.618 1.627 -0.044 363 1,254 -23
Dec13 131002 1.598 1.613 1.565 1.572 -0.031 240 1,971 +20
Jan14 131002 1.582 1.582 1.558 1.562 -0.019 67 930 +7
Feb14 131002 1.580 1.580 1.566 1.566 -0.019 27 396 +9
Mar14 131002 1.594 1.594 1.580 1.580 -0.019 10 320 +9
Apr14 131002 1.604 1.605 1.601 1.601 -0.019 10 206 -3
May14 131002 1.619 1.619 1.619 1.619 -0.019 0 123 +0
Total Volume and Open Interest 835 5,417 -34
WTI Crude Oil(ICE)
Nov13 131002 101.61 104.23 101.43 104.10 +2.06 38,390 64,910 -888
Dec13 131002 101.19 103.74 101.10 103.64 +1.95 27,105 131,739 -2,383
Jan14 131002 100.51 102.81 100.41 102.77 +1.80 9,703 33,569 -86
Feb14 131002 99.62 101.73 99.58 101.70 +1.67 5,579 18,174 +166
Mar14 131002 98.69 100.64 98.67 100.63 +1.57 4,453 32,753 +612
Apr14 131002 98.00 99.57 98.00 99.57 +1.48 1,056 13,181 +93
May14 131002 97.11 98.61 97.11 98.61 +1.39 489 6,255 +18
Jun14 131002 96.37 97.69 96.29 97.69 +1.31 4,308 47,072 -151
Jul14 131002 96.79 96.79 96.79 96.79 +1.24 130 6,001 -27
Aug14 131002 96.00 96.00 96.00 96.00 +1.17 129 5,286 +21
Sep14 131002 95.33 95.33 95.33 95.33 +1.12 866 17,743 +402
Oct14 131002 94.67 94.67 94.67 94.67 +1.07 62 5,954 -34
Nov14 131002 94.06 94.06 94.06 94.06 +1.02 6 10,675 -1
Dec14 131002 92.28 93.61 92.25 93.52 +0.98 5,054 100,481 -352
Jan15 131002 92.85 92.85 92.85 92.85 +0.95 13 7,484 +11
Feb15 131002 92.21 92.21 92.21 92.21 +0.93 7 1,786 -7
Total Volume and Open Interest 98,802 603,255 -2,035
US Dollar Index(ICE)
Dec13 131002 80.290 80.380 79.875 79.990 -0.260 16,348 54,263 +340
Mar14 131002 80.365 80.365 80.100 80.185 -0.265 66 594 +15
Jun14 131002 80.370 80.370 80.370 80.370 -0.270 0 1 +0
Total Volume and Open Interest 16,414 54,858 +355
Australian Dollar(CME)
Dec13 131002 93.49 93.62 92.87 93.41 unch 71,886 118,561 -3,677
Mar14 131002 92.95 92.95 92.42 92.87 unch 107 358 -39
Jun14 131002 92.34 92.34 92.33 92.34 +0.01      
Total Volume and Open Interest 71,993 118,923 -3,716
British Pound(CME)
Dec13 131002 161.84 162.43 161.53 162.12 +0.24 96,284 170,202 -785
Mar14 131002 161.51 162.30 161.49 162.01 +0.23 38 721 +13
Jun14 131002 161.91 161.91 161.67 161.91 +0.24 0 302 +0
Total Volume and Open Interest 96,322 171,293 -772
Canadian Dollar(CME)
Dec13 131002 96.61 96.68 96.37 96.61 -0.04 46,457 120,562 -242
Mar14 131002 96.40 96.45 96.19 96.40 -0.03 117 1,710 +50
Jun14 131002 96.13 96.22 96.13 96.17 -0.05 0 442 +0
Sep14 131002 95.96 96.00 95.96 95.96 -0.04 0 460 +0
Total Volume and Open Interest 46,574 123,249 -192
Japanese Yen(CME)
Dec13 131002 102.07 102.99 101.99 102.72 +0.50 139,929 167,934 -1,964
Mar14 131002 102.10 102.98 102.10 102.80 +0.50 71 959 +32
Jun14 131002 102.88 102.88 102.38 102.88 +0.50 0 47 +0
Total Volume and Open Interest 140,000 168,948 -1,932
Swiss Franc(CME)
Dec13 131002 110.47 111.27 110.23 110.85 +0.38 23,603 42,021 -841
Mar14 131002 110.57 111.20 110.57 110.95 +0.38 2 28 +0
Jun14 131002 111.07 111.07 110.68 111.07 +0.39 0 1 +0
Total Volume and Open Interest 23,606 42,052 -842
EuroFX(CME)
Dec13 131002 135.26 136.10 135.07 135.85 +0.52 158,856 258,393 +2,063
Mar14 131002 135.30 136.05 135.15 135.88 +0.52 570 589 +12
Jun14 131002 135.95 136.10 135.40 135.92 +0.52 0 39 +0
Total Volume and Open Interest 159,426 259,039 +2,075
Mexican Peso(CME)
Oct13 131002 762.50 762.50 758.50 762.50 +4.00      
Nov13 131002 760.00 760.00 756.75 760.00 +3.25 0 20 +0
Total Volume and Open Interest 36,785 122,691 +1,359
Brazilian Real(CME)
Nov13 131002 451.00 452.70 450.15 451.15 +4.55 246 10,746 +140
Dec13 131002 445.95 449.70 445.95 448.25 +4.65 37 2,449 +19
Jan14 131002 445.20 445.20 440.60 445.20 +4.60      
Feb14 131002 442.20 442.20 437.65 442.20 +4.55      
Total Volume and Open Interest 283 19,790 -706
30-Year T-Bonds(CBOT)
Dec13 131002 132~300 133~290 132~250 133~090 +0~090 383,360 639,904 -14,281
Mar14 131002 131~310 132~130 131~170 131~270 +0~100 49 114 +6
Jun14 131002 131~270 131~270 131~170 131~270 +0~100      
Total Volume and Open Interest 383,409 640,018 -14,275
10-Year T-Notes(CBOT)
Dec13 131002 126~005 126~210 125~305 126~125 +0~085 1,098,252 1,955,430 -6,116
Mar14 131002 124~290 125~090 124~250 125~015 +0~085 13 31 +8
Jun14 131002 125~015 125~015 124~250 125~015 +0~085      
Total Volume and Open Interest 1,098,265 1,955,461 -6,108
5-Year T-Notes(CBOT)
Dec13 131002 120~262 121~056 120~024 121~020 +0~060 592,719 1,689,577 +12,474
Mar14 131002 120~060 120~060 120~000 120~060 +0~060      
Jun14 131002 120~060 120~060 120~000 120~060 +0~060      
Total Volume and Open Interest 592,719 1,689,577 +1,068
2 Year T-Notes(CBOT)
Dec13 131002 110~032 110~054 110~032 110~042 +0~010 204,556 883,279 +25,318
Mar14 131002 109~304 109~304 109~302 109~304 +0~002      
Jun14 131002 109~246 109~246 109~244 109~246 +0~002      
Total Volume and Open Interest 204,556 883,279 +1,500
Eurodollars(CME)
Dec13 131002 99.725 99.730 99.720 99.720 unch 105,227 855,108 +2,010
Mar14 131002 99.685 99.690 99.675 99.675 -0.005 85,051 788,769 -4,560
Jun14 131002 99.635 99.650 99.625 99.630 -0.005 119,937 724,601 -6,448
Sep14 131002 99.570 99.590 99.565 99.570 unch 194,937 659,990 -14,420
Dec14 131002 99.480 99.510 99.475 99.495 +0.015 255,719 787,497 +5,687
Mar15 131002 99.360 99.405 99.355 99.395 +0.030 187,444 580,063 +11,506
Jun15 131002 99.205 99.270 99.200 99.255 +0.040 203,057 803,966 +6,032
Sep15 131002 99.005 99.080 98.995 99.070 +0.055 228,041 635,459 +34,685
Dec15 131002 98.750 98.835 98.740 98.825 +0.065 192,714 717,912 +8,646
Mar16 131002 98.475 98.575 98.465 98.560 +0.070 95,195 437,796 -87
Jun16 131002 98.205 98.305 98.195 98.290 +0.070 99,302 291,414 -4,752
Sep16 131002 97.940 98.040 97.925 98.015 +0.065 89,898 282,958 -2,271
Dec16 131002 97.670 97.780 97.660 97.745 +0.060 71,790 301,442 -477
Mar17 131002 97.440 97.550 97.435 97.505 +0.050 31,570 235,531 -1,925
Jun17 131002 97.200 97.315 97.200 97.265 +0.045 21,064 162,615 +592
Sep17 131002 96.985 97.100 96.985 97.045 +0.040 26,106 124,520 -327
Dec17 131002 96.775 96.885 96.770 96.830 +0.040 21,766 134,455 -496
Mar18 131002 96.585 96.700 96.585 96.640 +0.035 11,608 94,714 -200
Total Volume and Open Interest 2,063,154 8,869,187 +34,415
Ultra T-Bond(CBOT)
Dec13 131002 141~13 142~16 141~08 141~21 +0~10 116,552 399,884 -1,343
Mar14 131002 140~09 140~09 139~31 140~09 +0~10      
Jun14 131002 140~09 140~09 139~31 140~09 +0~10      
Total Volume and Open Interest 116,552 399,884 -1,343
30 Day Federal Funds(CBOT)
Oct13 131002 99.910 99.910 99.910 99.910 +0.005 2,995 27,850 +828
Nov13 131002 99.900 99.905 99.900 99.900 +0.005 1,768 26,809 +609
Dec13 131002 99.900 99.905 99.895 99.900 +0.005 1,549 26,602 -286
Jan14 131002 99.895 99.895 99.890 99.895 unch 755 25,153 +117
Feb14 131002 99.885 99.890 99.885 99.885 unch 1,250 19,383 +202
Mar14 131002 99.880 99.885 99.880 99.880 unch 233 20,510 +10
Total Volume and Open Interest 19,033 281,547 -35,703
3-Mth Euro-Yen(CME)
Dec13 131002 99.775 99.775 99.775 99.775 unch      
Mar14 131002 99.760 99.760 99.760 99.760 unch      
Jun14 131002 99.760 99.760 99.760 99.760 unch      
Sep14 131002 99.765 99.765 99.765 99.765 unch      
Dec14 131002 99.760 99.760 99.760 99.760 unch      
Mar15 131002 99.640 99.640 99.640 99.640 unch      
Jun15 131002 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131002 99.360 99.360 99.360 99.360 unch      
Dec15 131002 99.220 99.220 99.220 99.220 unch      
Mar16 131002 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131002 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131002 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131002 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131002 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131002 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131002 99.64 99.64 99.64 99.64 unch      
Jun15 131002 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131002 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131002 144.20 144.42 144.11 144.37 +0.18 906 18,957 +88
Mar14 131002 143.49 143.49 143.49 143.49 +0.18      
Jun14 131002 142.92 142.92 142.92 142.92 +0.18      
Total Volume and Open Interest 906 18,957 +88
Euro-Bund(EUREX)
Dec13 131002 140.19 140.46 139.92 140.32 +0.06 711,948 893,521 -20,818
Mar14 131002 140.16 140.30 139.86 140.19 +0.05 123 932 +23
Jun14 131002 139.92 139.92 139.92 139.92 -0.04      
Total Volume and Open Interest 712,071 894,453 -20,795
Euro-Bobl(EUREX)
Dec13 131002 124.28 124.42 124.17 124.34 +0.05 379,504 874,952 +2,260
Mar14 131002 124.74 124.75 124.73 124.73 +0.05 0 13,334 +0
Jun14 131002 124.73 124.73 124.73 124.73 +0.05      
Total Volume and Open Interest 379,504 888,286 +2,260
3-Mth Euribor(EUREX)
Dec13 131002 99.740 99.740 99.735 99.735 unch 2 7,077 +0
Mar14 131002 99.685 99.685 99.685 99.685 +0.005 0 6,257 +0
Jun14 131002 99.635 99.635 99.635 99.635 +0.010 161 1,001 -161
Total Volume and Open Interest 336 34,150 -137
Long Gilt(LIFFE)
Dec13 131002 110~13 110~20 110~04 110~15 +0~04 136,499 331,713 -1,875
Mar14 131002 109~21 109~21 109~21 109~21 +0~04      
Total Volume and Open Interest 136,499 331,713 -1,875
3-Mth Short Sterling(LIFFE)
Dec13 131002 99.46 99.46 99.45 99.46 unch 14,303 313,977 -1,214
Mar14 131002 99.42 99.42 99.41 99.42 unch 23,162 343,816 +2,268
Jun14 131002 99.36 99.37 99.34 99.36 +0.00 31,137 333,258 -2,378
Sep14 131002 99.27 99.29 99.27 99.29 +0.02 40,978 273,825 -73
Dec14 131002 99.17 99.20 99.17 99.19 +0.02 58,668 293,196 -4,853
Mar15 131002 99.06 99.09 99.05 99.08 +0.03 39,000 211,079 -6,250
Total Volume and Open Interest 433,591 2,673,329 -15,781
3-Mth Euribor(LIFFE)
Dec13 131002 99.735 99.750 99.730 99.735 unch 52,834 630,124 +983
Mar14 131002 99.685 99.695 99.670 99.685 +0.005 49,077 460,981 -10,154
Jun14 131002 99.630 99.645 99.615 99.635 +0.010 65,582 348,490 -137
Total Volume and Open Interest 653,485 3,671,935 -623
3-Mth Aus T-Bills(SFE)
Dec13 131002 97.46 97.47 97.45 97.46 -0.01 23,760 167,680 -1,529
Mar14 131002 97.49 97.50 97.45 97.48 -0.01 34,356 199,617 +5,658
Jun14 131002 97.43 97.45 97.40 97.43 -0.01 24,670 134,158 -2,361
Sep14 131002 97.30 97.31 97.26 97.30 unch 11,054 90,698 +425
Dec14 131002 97.11 97.11 97.05 97.10 -0.01 4,553 82,668 -1,175
Mar15 131002 96.88 96.89 96.83 96.87 -0.02 3,725 54,289 -3,794
Jun15 131002 96.67 96.68 96.62 96.67 -0.01 1,584 33,919 -479
Sep15 131002 96.50 96.51 96.44 96.49 -0.02 1,024 19,538 +62
Dec15 131002 96.30 96.32 96.29 96.32 -0.02 160 2,876 +150
Mar16 131002 96.14 96.20 96.14 96.20 +0.01 4 935 +0
Total Volume and Open Interest 104,891 786,773 -3,096
10-Year Aus T-Bonds(SFE)
Dec13 131002 96.10 96.12 96.05 96.10 unch 68,331 460,087 +6,141
Mar14 131002 96.10 96.10 96.10 96.10 unch      
Total Volume and Open Interest 68,331 460,087 +6,141
3-Year Aus T-Bonds(SFE)
Dec13 131002 97.07 97.08 97.01 97.06 -0.01 184,714 521,897 +22,921
Mar14 131002 97.06 97.06 97.06 97.06 -0.01      
Total Volume and Open Interest 184,714 521,897 +22,921
Gold(CMX)
Oct13 131002 1288.5 1321.0 1280.0 1320.6 +34.6 597 2,125 -2,122
Dec13 131002 1287.5 1324.2 1276.9 1320.7 +34.6 119,076 222,466 -1,534
Feb14 131002 1290.5 1324.6 1278.0 1321.4 +34.6 2,340 38,319 +52
Apr14 131002 1290.7 1323.0 1283.5 1322.3 +34.7 393 20,630 -17
Jun14 131002 1291.6 1323.2 1291.6 1323.2 +34.7 191 18,476 +9
Aug14 131002 1322.8 1324.2 1322.8 1324.2 +34.7 29 7,592 +4
Oct14 131002 1325.3 1325.3 1325.3 1325.3 +34.8 97 3,034 +27
Dec14 131002 1284.0 1326.5 1284.0 1326.5 +34.8 62 16,406 +8
Feb15 131002 1327.9 1327.9 1327.9 1327.9 +34.8 1 1,812 +0
Apr15 131002 1329.3 1329.3 1329.3 1329.3 +34.8 0 690 +0
Jun15 131002 1331.1 1331.1 1331.1 1331.1 +34.8 130 9,523 -3
Aug15 131002 1333.0 1333.0 1333.0 1333.0 +34.8      
Total Volume and Open Interest 124,925 369,196 -3,707
Silver(CMX)
Dec13 131002 2116.5 2204.0 2099.0 2189.7 +72.2 32,680 76,386 -400
Mar14 131002 2110.0 2201.0 2108.5 2194.5 +72.3 1,233 9,958 -70
May14 131002 2118.5 2197.1 2113.0 2197.1 +72.5 240 4,982 +136
Jul14 131002 2125.5 2205.5 2115.0 2199.6 +72.6 86 3,414 +7
Sep14 131002 2148.5 2202.0 2146.0 2202.0 +72.6 36 2,208 +19
Dec14 131002 2132.5 2207.0 2122.0 2205.9 +72.6 52 6,410 -9
Mar15 131002 2209.9 2209.9 2209.9 2209.9 +72.6 0 249 +0
Total Volume and Open Interest 34,668 113,065 -317
Platinum(NYMEX)
Oct13 131002 1380.4 1395.4 1378.5 1389.8 +8.1 1,008 1,119 -685
Jan14 131002 1383.6 1400.9 1378.5 1393.4 +8.1 10,399 57,840 +578
Apr14 131002 1395.8 1395.8 1390.4 1395.8 +8.1 225 658 +217
Jul14 131002 1398.4 1398.4 1398.4 1398.4 +8.0 127 133 +120
Total Volume and Open Interest 11,760 59,858 +231
Palladium(NYMEX)
Dec13 131002 718.10 722.60 712.10 721.20 +2.30 2,761 33,394 +163
Mar14 131002 716.70 722.85 715.65 722.85 +2.45 37 2,081 +20
Jun14 131002 63.19 68.29 62.74 68.29 +2.45 0 111 +0
Total Volume and Open Interest 2,798 35,587 +181
Copper(CMX)
Dec13 131002 328.15 331.95 324.80 331.60 +4.20 39,051 105,198 +586
Mar14 131002 329.30 333.05 326.90 332.75 +4.20 1,888 27,970 +297
May14 131002 328.85 333.55 328.15 333.55 +4.25 458 3,353 +69
Jul14 131002 330.00 334.45 329.20 334.45 +4.30 109 1,830 +70
Sep14 131002 330.90 335.30 330.90 335.30 +4.40 6 1,228 +0
Total Volume and Open Interest 42,344 151,271 +967
DJIA Index(CBOT)
Dec13 131002 15127 15127 14970 15025 -95 1,523 7,209 -127
Mar14 131002 14957 15052 14957 14957 -95 0 300 +0
Jun14 131002 14888 14983 14888 14888 -95      
Sep14 131002 14819 14914 14819 14819 -95      
Total Volume and Open Interest 1,523 7,509 -127
E-mini DJIA Index(CBOT)
Dec13 131002 15136 15137 14968 15025 -95 162,619 121,755 -2,518
Mar14 131002 14953 14957 14953 14957 -95 3 87 +0
Jun14 131002 14795 14888 14795 14888 -95 1 6 -1
Sep14 131002 14819 14819 14819 14819 -95 0 1 +0
Total Volume and Open Interest 162,623 121,849 -2,519
S & P 500(CME)
Dec13 131002 1691.20 1691.50 1673.50 1683.10 -6.30 7,256 151,861 +346
Mar14 131002 1676.40 1676.70 1667.70 1676.40 -6.30 137 1,102 +114
Jun14 131002 1669.70 1670.00 1661.00 1669.70 -6.30 0 10 +0
Sep14 131002 1663.10 1663.40 1654.40 1663.10 -6.30      
Total Volume and Open Interest 7,393 152,973 +460
S & P 500 E-Mini(Globex)
Dec13 131002 1691.50 1691.75 1673.25 1683.00 -6.50 2,151,896 2,611,021 -15,943
Mar14 131002 1684.25 1684.50 1666.75 1676.50 -6.25 7,350 5,769 +608
Total Volume and Open Interest 2,159,255 2,617,690 -15,338
NASDAQ 100(CME)
Dec13 131002 3246.50 3250.50 3221.50 3237.50 -8.00 301 5,071 +60
Mar14 131002 3233.00 3240.00 3230.50 3230.50 -8.00      
Jun14 131002 3224.30 3232.30 3224.30 3224.30 -8.00      
Total Volume and Open Interest 301 5,071 +60
NASDAQ 100 E-Mini(Globex)
Dec13 131002 3251.00 3251.00 3221.00 3237.50 -8.00 281,669 405,751 +2,915
Mar14 131002 3241.80 3243.00 3211.50 3230.50 -8.00 837 140 +53
Total Volume and Open Interest 282,506 405,966 +2,968
S & P Midcap 400(CME)
Dec13 131002 1251.60 1256.00 1251.50 1252.30 -8.00 201 423 +201
Mar14 131002 1250.30 1258.30 1250.30 1250.30 -8.00      
Jun14 131002 1248.30 1256.30 1248.30 1248.30 -8.00      
Total Volume and Open Interest 201 423 +201
Volatility Index(CBOE)
Oct13 131002 15.75 16.40 15.75 16.35 +0.90 79,017 141,424 -11,461
Nov13 131002 16.50 16.90 16.39 16.90 +0.65 57,812 84,394 +1,252
Dec13 131002 17.05 17.30 16.94 17.25 +0.35 23,461 48,489 -569
Jan14 131002 17.85 18.05 17.70 18.00 +0.35 14,782 29,461 -51
Total Volume and Open Interest 193,115 358,447 -8,918
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131002 14595 14670 14105 14260 -290 16,086 61,434 +309
Mar14 131002 14600 14720 14250 14360 -270 0 5 +0
Total Volume and Open Interest 16,086 61,439 +309
Nikkei 225(SGX)
Dec13 131002 14510 14590 14115 14200 -315 115,332 251,929 +8,362
Mar14 131002 14410 14505 14190 14190 -315 11 309 +107
Jun14 131002 14105 14105 14105 14105 -315 0 2,065 +0
Total Volume and Open Interest 116,044 293,211 +8,537
CAC 40(EURONEXT)
Oct13 131002 4182.5 4184.5 4137.0 4157.5 -38.0 117,931 356,715 -12
Nov13 131002 4176.0 4176.0 4130.5 4151.0 -37.5 76 1,590 +85
Dec13 131002 4164.0 4164.0 4120.5 4139.0 -38.0 4,803 28,966 +1,323
Total Volume and Open Interest 122,810 387,276 +1,396
Hang Seng Index(HKFE)
Oct13 131002 22949 23148 22905 22975 +92 64,192 109,521 +8,501
Nov13 131002 22980 23116 22920 22977 +92      
Dec13 131002 22980 23138 22932 22990 +83 707 11,191 +57
Total Volume and Open Interest 80,586 148,844 -5,712
DAX(EUREX)
Dec13 131002 8682.5 8686.0 8584.5 8633.5 -47.5 102,915 146,917 +137
Mar14 131002 8669.0 8683.5 8599.5 8644.0 -48.0 490 2,007 +325
Jun14 131002 8677.0 8693.0 8660.0 8660.0 -47.5 70 254 +56
Total Volume and Open Interest 103,475 149,178 +518
FT-SE 100(EURONEXT)
Dec13 131002 6431.00 6438.50 6355.00 6403.00 -18.00 102,669 596,181 -5,762
Mar14 131002 6355.00 6355.00 6353.00 6353.00 -18.00 815 5,601 +470
Jun14 131002 6296.50 6296.50 6296.50 6296.50 -18.00      
Total Volume and Open Interest 103,484 601,782 -5,292
SPI 200(SFE)
Dec13 131002 5218.0 5235.0 5193.0 5212.0 +3.0 29,826 255,378 +3,802
Mar14 131002 5175.0 5175.0 5175.0 5175.0 +7.0 6 4,431 +5
Jun14 131002 5176.0 5176.0 5176.0 5176.0 +7.0 14 1,512 +14
Total Volume and Open Interest 29,873 262,579 +3,823
FTSE MIB(ISE)
Dec13 131002 17930.00 18300.00 17890.00 18068.00 +115.00 22,966 51,088 -288
Mar14 131002 17945.00 18245.00 17905.00 18075.00 +115.00 25 89 +6
Jun14 131002 17769.00 17769.00 17769.00 17769.00 +115.00      
Total Volume and Open Interest 22,991 51,177 -282
KOSPI 200(KFE)
Dec13 131002 263.90 265.50 263.40 263.80 +0.30 199,042 113,410 +1,339
Mar14 131002 263.50 265.00 263.35 263.40 +0.10 371 1,084 +59
Jun14 131002 265.35 265.35 264.90 264.90 -0.70 1 230 -1
Total Volume and Open Interest 199,414 114,726 +1,397
GSCI(CME)
Oct13 131002 631.30 637.50 629.75 636.50 +7.00 362 8,956 -106
Nov13 131002 630.00 636.00 628.45 635.00 +6.50 102 170 +102
Dec13 131002 634.00 635.00 627.25 634.00 +6.00      
Total Volume and Open Interest 464 9,126 -4
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!