Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131010 1286.50 1302.00 1285.50 1288.00 +0.25 149,055 275,185 -10,566
Jan14 131010 1282.75 1297.50 1281.00 1285.50 +1.50 76,939 137,854 +12,724
Mar14 131010 1267.50 1282.75 1265.50 1272.50 +3.50 21,556 63,806 +768
May14 131010 1248.50 1265.25 1247.00 1255.00 +4.50 10,830 66,124 +197
Jul14 131010 1244.50 1260.00 1243.75 1251.50 +4.00 12,509 36,713 +661
Aug14 131010 1245.25 1246.00 1236.50 1239.25 +2.75 69 1,689 -2
Sep14 131010 1203.50 1205.00 1199.50 1199.50 -0.25 48 515 -8
Nov14 131010 1176.50 1185.50 1171.00 1172.25 -4.25 11,516 40,297 +3,296
Jan15 131010 1177.00 1181.25 1177.00 1177.00 -4.25 22 144 +21
Mar15 131010 1177.75 1180.75 1177.75 1177.75 -3.00 3 24 +2
May15 131010 1179.00 1182.00 1179.00 1179.00 -3.00 0 24 +0
Jul15 131010 1182.75 1186.00 1182.75 1182.75 -3.25 1 60 -1
Aug15 131010 1180.25 1183.50 1180.25 1180.25 -3.25 0 4 +0
Sep15 131010 1167.25 1170.50 1167.25 1167.25 -3.25 0 4 +0
Total Volume and Open Interest 282,623 623,084 +7,132
Soybean Meal(CBOT)
Oct13 131010 427.40 428.90 424.10 424.40 -0.80 1,219 1,132 -969
Dec13 131010 411.50 415.90 409.00 409.60 -2.10 62,998 146,779 -6,816
Jan14 131010 406.80 411.00 405.40 405.90 -1.20 16,569 45,486 +2,615
Mar14 131010 399.00 402.80 397.40 397.90 -1.10 5,277 29,362 +306
May14 131010 389.00 393.40 387.30 387.70 -1.20 2,079 18,515 +65
Jul14 131010 384.00 389.70 383.70 384.00 -1.30 4,978 11,519 -714
Aug14 131010 380.00 382.60 380.00 380.00 -1.20 238 2,289 +45
Sep14 131010 374.00 374.00 371.90 372.00 -1.30 152 2,363 +25
Oct14 131010 359.70 359.70 355.80 355.80 -3.30 212 1,434 +90
Dec14 131010 359.80 359.80 352.70 352.70 -4.50 3,203 3,864 +10
Total Volume and Open Interest 96,947 262,950 -5,323
Soybean Oil(CBOT)
Oct13 131010 40.79 41.84 40.78 41.04 +0.49 325 552 -182
Dec13 131010 40.68 41.34 40.66 41.22 +0.55 61,049 161,833 -5,336
Jan14 131010 41.05 41.63 40.97 41.53 +0.55 23,643 56,814 +2,754
Mar14 131010 41.42 42.02 41.33 41.92 +0.57 10,712 32,433 +1,666
May14 131010 41.66 42.29 41.64 42.24 +0.59 3,449 17,894 -197
Jul14 131010 41.94 42.60 41.93 42.52 +0.59 5,802 17,496 +382
Aug14 131010 42.08 42.65 42.05 42.64 +0.59 507 2,752 +0
Sep14 131010 42.48 42.67 42.11 42.67 +0.56 536 2,784 +67
Oct14 131010 41.95 42.44 41.87 42.44 +0.57 489 1,668 +55
Dec14 131010 41.89 42.54 41.89 42.45 +0.56 2,370 6,693 +844
Total Volume and Open Interest 108,883 302,984 +53
Canola(WCE)
Nov13 131010 483.3 489.6 483.3 487.0 +4.8 13,043 70,919 +100
Jan14 131010 494.7 499.4 494.7 496.9 +5.1 7,001 59,647 +2,011
Mar14 131010 501.0 506.5 500.6 504.4 +5.5 2,154 30,885 +1,462
May14 131010 507.4 512.2 507.4 510.7 +5.9 186 5,534 +53
Jul14 131010 512.0 516.7 511.9 515.8 +6.2 119 3,284 +116
Total Volume and Open Interest 22,596 171,938 +3,785
Corn(CBOT)
Dec13 131010 443.00 446.50 436.50 438.25 -5.25 127,958 720,741 +2,005
Mar14 131010 456.00 459.25 449.25 451.00 -5.25 37,174 223,458 +3,999
May14 131010 464.75 467.25 457.75 459.50 -5.25 17,147 57,855 -99
Jul14 131010 471.75 474.75 465.00 467.00 -5.25 9,675 72,218 +600
Sep14 131010 478.00 479.75 471.00 473.00 -5.00 2,604 23,697 +1,005
Dec14 131010 484.75 487.50 478.50 480.25 -5.00 5,300 104,579 +1,064
Mar15 131010 494.50 496.50 488.50 490.50 -4.00 100 3,118 -3
May15 131010 493.50 498.75 493.50 496.25 -2.50 13 274 -3
Jul15 131010 496.25 502.75 496.25 499.75 -1.75 16 1,123 -1
Sep15 131010 495.75 498.25 495.75 495.75 -2.50 0 159 +0
Total Volume and Open Interest 200,250 1,215,467 +8,750
Wheat(CBOT)
Dec13 131010 691.00 695.75 684.00 685.50 -5.00 41,468 238,713 +664
Mar14 131010 700.25 706.00 693.75 695.25 -5.25 11,668 59,519 +87
May14 131010 705.75 710.00 697.50 698.75 -6.25 5,495 21,315 -685
Jul14 131010 698.00 702.25 688.50 690.75 -7.50 3,570 32,836 +381
Sep14 131010 705.00 705.75 694.50 696.25 -6.75 105 2,373 +8
Dec14 131010 714.00 717.00 705.00 706.75 -5.50 477 9,439 +146
Total Volume and Open Interest 62,849 366,070 +625
Wheat(KCBT)
Dec13 131010 759.00 763.50 754.25 755.50 -3.50 10,645 92,249 -529
Mar14 131010 758.00 761.75 753.00 755.00 -3.00 3,074 31,498 +559
May14 131010 758.25 760.50 752.50 754.00 -3.75 819 7,612 +107
Jul14 131010 742.00 744.75 736.25 738.50 -4.00 912 16,730 +484
Sep14 131010 749.00 750.50 744.25 746.00 -3.25 48 917 +7
Dec14 131010 761.75 761.75 754.25 757.50 -4.00 61 1,105 +23
Total Volume and Open Interest 15,565 150,209 +654
Wheat(MGE)
Dec13 131010 753.00 757.25 750.00 751.00 -2.00 3,453 29,372 -178
Mar14 131010 762.00 766.50 759.75 760.75 -1.25 1,042 10,915 +47
May14 131010 766.25 769.25 764.75 765.25 -1.00 138 3,891 -26
Jul14 131010 770.50 771.50 765.50 767.50 +0.25 71 1,799 +3
Sep14 131010 770.00 770.00 765.25 769.00 +1.25 82 2,352 +12
Total Volume and Open Interest 4,819 48,906 -127
Oats(CBOT)
Dec13 131010 318.25 322.00 318.00 320.25 +2.25 289 8,655 +46
Mar14 131010 306.50 310.00 303.75 307.50 +3.75 77 2,335 -27
May14 131010 306.50 306.75 301.00 306.75 +5.75 4 98 +0
Jul14 131010 300.50 300.50 294.75 300.50 +5.75 0 3 +0
Total Volume and Open Interest 370 11,092 +19
Rough Rice(CBOT)
Nov13 131010 15.02 15.25 15.02 15.23 +0.10 616 8,419 +184
Jan14 131010 15.24 15.47 15.23 15.44 +0.10 244 2,902 +111
Mar14 131010 15.52 15.62 15.52 15.62 +0.10 7 61 +7
May14 131010 15.80 15.80 15.69 15.80 +0.11      
Total Volume and Open Interest 867 11,384 +302
Live Cattle(CME)
Oct13 131010 128.185 128.435 127.900 128.300 +0.300 2,863 14,150 -400
Dec13 131010 132.000 132.435 131.850 132.185 +0.235 11,945 148,398 +910
Feb14 131010 133.785 134.050 133.535 133.880 +0.305 7,338 67,633 +164
Apr14 131010 134.650 135.075 134.550 134.950 +0.265 5,132 45,798 +576
Jun14 131010 129.285 129.750 129.150 129.750 +0.350 3,227 19,500 +823
Aug14 131010 127.700 128.300 127.700 128.000 +0.250 320 3,881 +64
Total Volume and Open Interest 31,024 300,796 +2,204
Feeder Cattle(CME)
Oct13 131010 164.500 166.250 164.380 165.935 +1.385 955 4,926 -266
Nov13 131010 166.300 168.100 166.200 167.935 +1.555 1,819 11,029 -191
Jan14 131010 166.400 167.950 166.300 167.830 +1.450 1,899 8,840 +291
Mar14 131010 165.700 167.100 165.485 167.050 +1.350 890 5,097 +288
Apr14 131010 166.130 167.500 165.830 167.485 +1.355 309 1,435 +50
May14 131010 166.050 167.400 166.000 167.350 +1.150 375 2,623 +139
Aug14 131010 167.000 168.300 166.950 168.300 +1.200 191 956 +138
Total Volume and Open Interest 6,455 34,972 +464
Lean Hogs(CME)
Oct13 131010 89.500 90.430 89.180 90.250 +0.420 7,304 14,779 -3,787
Dec13 131010 86.450 87.035 86.000 86.650 +0.115 14,664 150,488 -98
Feb14 131010 89.150 89.635 88.680 89.300 +0.200 4,434 61,355 -88
Apr14 131010 89.850 90.230 89.400 90.050 +0.350 4,065 42,198 -280
May14 131010 93.000 93.200 92.580 93.200 unch 51 2,115 +3
Jun14 131010 94.900 95.385 94.700 95.200 +0.250 2,329 23,848 -80
Jul14 131010 93.635 93.800 93.230 93.750 +0.270 1,322 9,457 +512
Aug14 131010 91.300 91.730 91.150 91.700 +0.400 605 5,190 +359
Total Volume and Open Interest 34,865 310,342 -3,402
Class III Milk(CME)
Oct13 131010 18.18 18.20 18.14 18.18 +0.04 181 3,865 -86
Nov13 131010 18.03 18.21 17.98 18.18 +0.12 236 4,263 -25
Dec13 131010 17.40 17.50 17.29 17.47 +0.07 98 3,235 -18
Jan14 131010 16.95 16.98 16.88 16.97 +0.04 77 1,675 +45
Feb14 131010 16.66 16.70 16.63 16.68 -0.02 25 1,463 +6
Total Volume and Open Interest 727 21,427 -42
Cocoa(ICE)
Dec13 131010 2717 2735 2712 2729 +26 14,723 107,793 -1,188
Mar14 131010 2710 2735 2710 2729 +27 7,238 55,214 +105
May14 131010 2710 2727 2708 2722 +24 2,131 25,894 +17
Jul14 131010 2701 2714 2697 2712 +25 756 9,519 +160
Sep14 131010 2688 2702 2685 2701 +25 68 7,460 +21
Dec14 131010 2677 2684 2669 2683 +22 401 6,367 +232
Mar15 131010 2665 2675 2663 2674 +22 128 3,029 +75
Total Volume and Open Interest 25,455 216,211 -576
Coffee "C"(ICE)
Dec13 131010 115.15 117.95 114.15 114.40 -0.85 6,838 99,011 -871
Mar14 131010 118.50 121.05 117.35 117.55 -0.90 1,292 31,627 +0
May14 131010 121.10 123.15 119.50 119.70 -0.95 830 11,529 -156
Jul14 131010 123.25 125.30 121.85 121.85 -0.95 369 7,140 -2
Sep14 131010 125.00 127.30 124.05 124.05 -0.90 78 3,508 -1
Dec14 131010 128.60 130.20 127.00 127.00 -0.95 59 3,879 -17
Total Volume and Open Interest 9,470 158,240 -1,048
Orange Juice(ICE)
Nov13 131010 128.30 128.30 125.45 126.80 -1.70 730 7,575 -291
Jan14 131010 130.10 130.10 127.90 129.15 -1.55 283 5,407 +92
Mar14 131010 131.90 132.00 130.45 131.70 -1.20 19 1,869 +18
May14 131010 133.85 133.95 133.65 133.95 -0.85 0 426 +0
Jul14 131010 136.50 136.60 136.50 136.60 -0.55 0 42 +0
Sep14 131010 137.00 137.00 137.00 137.00 -0.15      
Total Volume and Open Interest 1,032 15,319 -181
Sugar #11(ICE)
Mar14 131010 18.55 18.76 18.46 18.72 +0.13 40,780 506,007 -750
May14 131010 18.42 18.64 18.35 18.61 +0.14 10,225 97,903 +1,853
Jul14 131010 18.33 18.53 18.26 18.51 +0.14 7,902 112,541 +1,415
Oct14 131010 18.55 18.76 18.50 18.74 +0.13 5,138 56,331 +494
Mar15 131010 19.10 19.29 19.06 19.28 +0.13 2,071 21,644 +292
May15 131010 19.01 19.15 18.95 19.15 +0.12 219 4,898 +11
Jul15 131010 18.90 19.04 18.84 19.04 +0.12 92 4,530 -14
Oct15 131010 18.95 19.08 18.90 19.08 +0.11 20 6,277 +14
Total Volume and Open Interest 66,588 814,946 +3,290
London Cocoa(LCE)
Dec13 131010 1762 1771 1759 1767 +14 8,308 67,447 -1,329
Mar14 131010 1744 1754 1743 1751 +13 6,977 87,550 +897
May14 131010 1735 1745 1732 1742 +15 1,361 31,572 +24
Jul14 131010 1721 1733 1720 1730 +17 635 15,024 -634
Sep14 131010 1712 1722 1710 1718 +15 865 14,360 +4,816
Dec14 131010 1701 1701 1695 1698 +11 267 9,042 +85
Mar15 131010 1694 1694 1690 1693 +10 398 8,402 -51
Total Volume and Open Interest 18,811 233,597 +3,808
London Sugar(LCE)
Dec13 131010 497.60 508.90 497.00 505.60 +8.40 3,496 26,424 -417
Mar14 131010 494.90 500.00 490.80 498.90 +4.90 1,613 19,606 -2
May14 131010 497.70 505.80 494.30 501.60 +4.50 414 9,423 +156
Aug14 131010 497.80 507.60 496.40 502.70 +3.90 172 4,971 +49
Oct14 131010 501.10 510.20 499.70 505.00 +3.60 6 3,252 +9
Total Volume and Open Interest 5,701 64,542 -205
Cotton(ICE)
Dec13 131010 83.34 84.26 83.13 83.17 -0.03 9,652 128,350 -2,576
Mar14 131010 84.08 84.92 83.99 84.01 +0.03 3,114 61,847 -16
May14 131010 84.40 84.96 84.14 84.31 +0.14 504 7,373 -15
Jul14 131010 84.32 84.71 84.18 84.19 +0.15 156 6,467 +16
Oct14 131010 80.19 80.19 80.19 80.19 +0.15      
Dec14 131010 79.14 79.31 79.14 79.31 +0.20 32 3,350 -1
Total Volume and Open Interest 13,458 207,396 -2,592
Lumber(CME)
Nov13 131010 342.9 346.2 336.0 338.6 -0.3 592 2,594 -142
Jan14 131010 353.2 356.8 346.5 349.2 -0.1 250 1,830 +41
Mar14 131010 356.4 359.0 351.0 352.3 +0.3 28 253 +9
May14 131010 355.0 361.5 355.0 355.0 -2.0 0 12 +0
Total Volume and Open Interest 870 4,692 -92
Crude Oil(NYM)
Nov13 131010 101.46 103.57 101.16 103.01 +1.40 194,195 245,284 -20,461
Dec13 131010 101.25 103.36 101.00 102.89 +1.46 111,058 311,728 +6,551
Jan14 131010 100.83 102.91 100.63 102.49 +1.52 53,481 126,639 +6,442
Feb14 131010 100.32 102.24 100.08 101.91 +1.59 28,298 63,498 +1,551
Mar14 131010 99.60 101.49 99.49 101.23 +1.62 31,651 93,146 -1,175
Apr14 131010 98.83 100.57 98.78 100.42 +1.61 8,511 46,070 -658
May14 131010 98.35 99.70 98.25 99.60 +1.58 5,235 41,362 +81
Jun14 131010 97.31 99.00 97.26 98.83 +1.56 21,781 113,955 +262
Jul14 131010 96.84 98.04 96.84 98.03 +1.54 1,711 41,678 +136
Aug14 131010 96.22 97.28 96.04 97.28 +1.50 1,961 39,385 +471
Sep14 131010 95.64 96.58 95.42 96.58 +1.45 2,643 51,205 +267
Oct14 131010 94.63 95.87 94.63 95.87 +1.40 1,125 34,294 +322
Nov14 131010 95.05 95.23 95.05 95.23 +1.36 833 28,849 +226
Dec14 131010 93.28 94.69 93.28 94.63 +1.31 23,257 245,440 -864
Jan15 131010 94.01 94.06 93.91 93.91 +1.26 377 29,206 +33
Feb15 131010 93.27 93.30 93.22 93.22 +1.21 69 16,515 -10
Total Volume and Open Interest 493,672 1,871,940 -5,021
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131010 101.450 103.575 101.150 103.000 +1.400 5,709 1,716 -31
Dec13 131010 101.300 103.350 101.025 102.900 +1.475 257 756 -4
Jan14 131010 101.025 102.575 100.925 102.500 +1.525 22 512 +3
Feb14 131010 100.425 101.900 100.400 101.900 +1.575 9 275 +4
Mar14 131010 101.225 101.225 101.225 101.225 +1.625 2 15 +2
Apr14 131010 100.425 100.425 100.425 100.425 +1.625 0 3 +0
May14 131010 99.600 99.600 99.600 99.600 +1.575 0 2 +0
Jun14 131010 97.400 98.825 97.400 98.825 +1.550 2 34 -1
Jul14 131010 98.025 98.025 98.025 98.025 +1.525      
Total Volume and Open Interest 6,001 3,429 -27
Heating Oil(NYM)
Nov13 131010 301.27 308.06 301.24 307.00 +5.26 45,714 77,416 -1,266
Dec13 131010 300.68 307.30 300.67 306.45 +5.20 26,614 50,991 +1,560
Jan14 131010 302.35 306.68 301.47 306.09 +5.27 15,536 43,801 +3,837
Feb14 131010 302.10 306.08 300.96 305.58 +5.27 7,195 28,409 +285
Mar14 131010 300.36 305.06 300.08 304.69 +5.23 5,112 14,995 +792
Apr14 131010 299.25 303.43 299.25 303.25 +5.12 2,753 13,682 +379
May14 131010 297.64 301.94 297.64 301.69 +5.04 749 4,337 -49
Jun14 131010 295.50 300.32 295.50 300.10 +5.00 3,530 21,008 +394
Jul14 131010 296.66 298.92 295.88 298.92 +4.94 311 2,526 -100
Aug14 131010 295.67 297.87 295.67 297.87 +4.84 129 1,738 +10
Sep14 131010 294.33 296.85 294.33 296.85 +4.69 176 1,164 -41
Oct14 131010 293.82 296.05 293.77 296.05 +4.52 655 1,614 +499
Nov14 131010 294.75 295.58 294.75 295.58 +4.45 84 1,177 +18
Dec14 131010 291.74 295.00 291.45 295.00 +4.34 1,301 14,350 +17
Total Volume and Open Interest 109,867 279,409 +6,339
Gasoline(NYMEX)
Nov13 131010 262.30 270.83 261.95 269.81 +7.51 49,277 84,402 -5,937
Dec13 131010 260.55 269.10 260.55 268.33 +7.51 30,040 63,164 +3,546
Jan14 131010 262.60 268.43 262.05 267.83 +7.49 13,079 28,576 +686
Feb14 131010 262.51 268.91 262.06 268.57 +7.53 6,358 13,938 +97
Mar14 131010 264.94 270.35 264.39 270.04 +7.53 4,323 14,863 +625
Apr14 131010 280.31 285.59 280.31 285.21 +7.48 1,688 9,286 -411
May14 131010 279.84 284.86 278.97 284.62 +7.32 818 4,557 +34
Jun14 131010 277.41 282.81 277.41 282.46 +7.24 695 4,062 +17
Jul14 131010 277.40 279.82 277.40 279.82 +7.27 303 2,125 +88
Aug14 131010 275.54 276.55 275.54 276.55 +7.07 196 741 -7
Total Volume and Open Interest 106,983 230,737 -1,239
e-miNY RBOB Gasoline(NYM)
Nov13 131010 269.80 269.81 269.80 269.80 +7.50 0 1 +0
Dec13 131010 268.30 268.33 268.30 268.30 +7.50      
Jan14 131010 267.80 267.83 267.80 267.80 +7.50      
Feb14 131010 268.60 268.60 268.57 268.60 +7.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131010 3.699 3.795 3.683 3.723 +0.044 198,003 213,135 -28,400
Dec13 131010 3.858 3.938 3.841 3.877 +0.038 88,332 114,121 +3,660
Jan14 131010 3.954 4.034 3.945 3.976 +0.033 110,537 206,780 -1,391
Feb14 131010 3.965 4.039 3.965 3.980 +0.033 16,964 48,965 -2,247
Mar14 131010 3.959 4.011 3.950 3.956 +0.032 21,764 122,521 +3,198
Apr14 131010 3.865 3.943 3.865 3.899 +0.028 19,008 133,181 +2,127
May14 131010 3.938 3.953 3.916 3.916 +0.027 2,936 39,769 -270
Jun14 131010 3.913 3.973 3.913 3.945 +0.025 2,160 26,176 +439
Jul14 131010 3.977 4.020 3.976 3.977 +0.025 2,069 22,982 -21
Aug14 131010 3.990 4.021 3.980 3.988 +0.024 2,001 20,955 -394
Sep14 131010 3.984 4.009 3.981 3.981 +0.023 1,496 24,036 +778
Oct14 131010 3.993 4.045 3.993 3.998 +0.022 5,267 87,789 +652
Nov14 131010 4.108 4.108 4.063 4.063 +0.020 2,257 26,367 +281
Dec14 131010 4.245 4.252 4.213 4.213 +0.018 1,180 43,484 +299
Jan15 131010 4.320 4.337 4.299 4.299 +0.018 2,098 46,394 -134
Feb15 131010 4.282 4.304 4.277 4.277 +0.019 182 6,084 +75
Total Volume and Open Interest 476,985 1,246,549 -21,423
Brent Crude Oil(ICE)
Nov13 131010 109.04 112.00 108.92 111.80 +2.74 163,836 160,959 -14,093
Dec13 131010 108.26 111.15 108.13 110.93 +2.66 193,806 337,461 +8,715
Jan14 131010 107.55 110.37 107.45 110.17 +2.56 81,713 172,522 +5,408
Feb14 131010 106.89 109.62 106.79 109.47 +2.50 31,053 65,114 +1,681
Mar14 131010 106.28 109.01 106.18 108.85 +2.47 25,695 71,251 -25
Apr14 131010 105.73 108.41 105.63 108.29 +2.44 11,660 60,278 +2,046
May14 131010 105.18 107.83 105.13 107.72 +2.40 7,264 30,403 +122
Jun14 131010 104.72 107.26 104.60 107.16 +2.36 27,715 123,126 -885
Jul14 131010 104.86 106.67 104.65 106.67 +2.31 3,309 24,573 +99
Aug14 131010 104.30 106.13 104.25 106.13 +2.25 1,650 31,233 -78
Sep14 131010 104.12 105.50 104.12 105.50 +2.18 3,669 37,887 +522
Oct14 131010 103.60 104.91 103.60 104.91 +2.10 1,829 26,126 +265
Nov14 131010 104.35 104.35 104.35 104.35 +2.01 1,000 18,019 -99
Dec14 131010 101.79 103.82 101.72 103.76 +1.92 24,747 147,533 +1,338
Total Volume and Open Interest 590,464 1,569,399 +6,567
Gas Oil(ICE)
Oct13 131010 928.50 945.50 928.50 945.50 +20.25 37,911 32,783 -19,560
Nov13 131010 928.25 947.00 927.00 945.50 +20.75 95,229 159,377 +5,586
Dec13 131010 924.25 942.75 923.50 941.50 +20.25 69,639 117,045 +233
Jan14 131010 920.25 939.50 920.25 938.00 +19.75 23,046 42,111 +2,061
Feb14 131010 917.00 935.25 916.75 934.25 +19.50 14,343 30,964 -515
Mar14 131010 913.00 931.50 912.75 930.25 +19.50 13,386 41,564 +2,007
Apr14 131010 908.25 926.50 908.25 926.00 +19.75 4,759 20,519 +160
May14 131010 903.50 922.25 903.50 921.25 +19.50 2,623 14,174 +368
Jun14 131010 901.75 918.00 901.50 917.00 +19.25 10,880 37,197 -170
Jul14 131010 900.00 915.50 900.00 914.75 +19.00 544 12,639 +5
Total Volume and Open Interest 281,301 580,086 -9,732
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131010 1.725 1.792 1.718 1.729 +0.006 196 1,234 -75
Dec13 131010 1.671 1.671 1.632 1.644 +0.004 102 1,729 +2
Jan14 131010 1.634 1.634 1.616 1.625 +0.004 5 994 -5
Feb14 131010 1.650 1.650 1.621 1.628 +0.004 2 406 +0
Mar14 131010 1.645 1.645 1.639 1.639 +0.004 0 328 +0
Apr14 131010 1.660 1.670 1.660 1.660 +0.004 0 205 +0
May14 131010 1.673 1.678 1.673 1.678 +0.004 0 123 +0
Total Volume and Open Interest 305 5,020 -78
WTI Crude Oil(ICE)
Nov13 131010 101.56 103.58 101.18 103.01 +1.40 27,411 55,358 -2,788
Dec13 131010 101.53 103.38 101.01 102.89 +1.46 26,905 125,844 +738
Jan14 131010 101.58 102.87 100.63 102.49 +1.52 7,960 36,731 +612
Feb14 131010 100.42 102.26 100.13 101.91 +1.59 4,362 19,264 +372
Mar14 131010 100.04 101.44 99.51 101.23 +1.62 3,616 33,780 +107
Apr14 131010 99.26 100.49 98.79 100.42 +1.61 1,554 14,664 +213
May14 131010 98.48 99.67 98.05 99.60 +1.58 1,046 6,567 +206
Jun14 131010 97.45 98.89 97.32 98.83 +1.56 4,729 47,718 -191
Jul14 131010 98.03 98.03 98.03 98.03 +1.54 155 5,981 -39
Aug14 131010 95.80 97.28 95.80 97.28 +1.50 103 5,388 +18
Sep14 131010 95.15 96.58 95.15 96.58 +1.45 437 18,615 -46
Oct14 131010 94.50 95.87 94.50 95.87 +1.40 62 6,067 +34
Nov14 131010 93.90 95.23 93.90 95.23 +1.36 54 10,672 -2
Dec14 131010 93.88 94.63 93.47 94.63 +1.31 5,280 103,209 +1,120
Jan15 131010 93.91 93.91 93.91 93.91 +1.26 4 7,512 +4
Feb15 131010 93.22 93.22 93.22 93.22 +1.21 8 1,985 +0
Total Volume and Open Interest 85,123 605,101 +854
US Dollar Index(ICE)
Dec13 131010 80.500 80.685 80.395 80.518 +0.053 15,808 58,659 +1,235
Mar14 131010 80.750 80.800 80.655 80.723 +0.053 9 695 -2
Jun14 131010 80.918 80.918 80.918 80.918 +0.053 0 1 +0
Total Volume and Open Interest 15,817 59,355 +1,233
Australian Dollar(CME)
Dec13 131010 94.08 94.34 93.50 94.19 +0.13 69,262 116,581 -3,985
Mar14 131010 93.60 93.75 93.01 93.63 +0.12 206 487 +11
Jun14 131010 93.07 93.07 92.97 93.07 +0.10 0 1 +0
Total Volume and Open Interest 69,468 117,075 -3,974
British Pound(CME)
Dec13 131010 159.49 159.75 159.06 159.70 +0.22 85,299 183,424 +317
Mar14 131010 159.42 159.62 159.07 159.59 +0.20 233 834 -15
Jun14 131010 159.48 159.48 159.30 159.48 +0.18 0 315 +0
Total Volume and Open Interest 85,532 184,643 +302
Canadian Dollar(CME)
Dec13 131010 96.04 96.25 95.81 96.03 -0.02 48,283 115,320 +309
Mar14 131010 95.86 96.03 95.60 95.82 -0.02 308 2,041 +134
Jun14 131010 95.51 95.63 95.51 95.60 -0.03 46 429 +44
Sep14 131010 95.38 95.41 95.38 95.38 -0.03 0 460 +0
Total Volume and Open Interest 48,637 118,332 +487
Japanese Yen(CME)
Dec13 131010 102.75 102.76 101.79 101.93 -0.82 112,883 164,793 -4,696
Mar14 131010 102.69 102.84 101.86 102.01 -0.83 326 1,108 +112
Jun14 131010 102.59 102.94 102.11 102.11 -0.83 0 47 +0
Total Volume and Open Interest 113,215 165,957 -4,584
Swiss Franc(CME)
Dec13 131010 109.95 110.20 109.59 109.89 -0.03 26,189 50,935 +1,899
Mar14 131010 109.70 110.14 109.70 110.00 -0.05 25 79 +13
Jun14 131010 110.12 110.20 110.12 110.12 -0.08 0 1 +0
Total Volume and Open Interest 26,214 51,017 +1,912
EuroFX(CME)
Dec13 131010 135.29 135.52 134.90 135.38 +0.13 133,110 262,731 -553
Mar14 131010 135.33 135.47 135.00 135.41 +0.12 357 1,060 +85
Jun14 131010 135.51 135.66 135.33 135.44 +0.11 3 44 +1
Total Volume and Open Interest 133,471 263,859 -466
Mexican Peso(CME)
Oct13 131010 764.50 764.50 758.00 764.50 +6.50      
Nov13 131010 762.50 762.50 755.75 762.50 +6.75 0 20 +0
Total Volume and Open Interest 29,142 107,975 -1,173
Brazilian Real(CME)
Nov13 131010 452.95 458.50 452.80 456.50 +5.60 21 10,609 +6
Dec13 131010 452.00 455.45 452.00 453.50 +5.50 28 2,269 -25
Jan14 131010 450.45 450.45 445.00 450.45 +5.45      
Feb14 131010 447.30 447.30 442.00 447.30 +5.30      
Total Volume and Open Interest 49 19,473 -19
30-Year T-Bonds(CBOT)
Dec13 131010 132~290 132~300 132~000 132~210 -0~150 268,859 631,952 -6,977
Mar14 131010 130~270 131~210 130~200 131~070 -0~140 2 174 +0
Jun14 131010 131~070 131~210 131~070 131~070 -0~140      
Total Volume and Open Interest 268,861 632,126 -6,977
10-Year T-Notes(CBOT)
Dec13 131010 126~050 126~060 125~215 125~315 -0~090 841,292 1,970,410 +23,513
Mar14 131010 124~125 124~310 124~115 124~210 -0~100 22 207 +17
Jun14 131010 124~210 124~310 124~210 124~210 -0~100      
Total Volume and Open Interest 841,314 1,970,617 +23,530
5-Year T-Notes(CBOT)
Dec13 131010 120~276 120~300 120~210 120~282 -0~016 455,542 1,713,259 +36,988
Mar14 131010 120~002 120~020 120~002 120~002 -0~016 0 1 +0
Jun14 131010 120~002 120~020 120~002 120~002 -0~016      
Total Volume and Open Interest 455,542 1,713,260 +36,988
2 Year T-Notes(CBOT)
Dec13 131010 110~024 110~034 110~016 110~026 +0~002 278,713 935,490 +8,067
Mar14 131010 109~274 109~274 109~272 109~274 +0~002 4 469 +0
Jun14 131010 109~216 109~216 109~214 109~216 +0~002      
Total Volume and Open Interest 278,717 935,959 +8,067
Eurodollars(CME)
Dec13 131010 99.690 99.715 99.685 99.710 +0.025 387,587 895,295 +6,328
Mar14 131010 99.650 99.670 99.645 99.660 +0.015 274,835 836,061 +28,611
Jun14 131010 99.610 99.625 99.605 99.615 +0.010 171,598 716,221 -7,693
Sep14 131010 99.555 99.570 99.550 99.555 +0.005 131,370 587,353 -4,243
Dec14 131010 99.475 99.485 99.465 99.470 unch 163,612 912,420 +8,512
Mar15 131010 99.360 99.375 99.345 99.360 unch 117,853 585,879 -675
Jun15 131010 99.220 99.235 99.195 99.220 unch 134,203 844,971 +16,329
Sep15 131010 99.035 99.055 99.005 99.040 unch 127,497 773,191 +3,651
Dec15 131010 98.800 98.825 98.760 98.805 unch 144,572 812,576 +1,266
Mar16 131010 98.545 98.570 98.500 98.550 unch 78,146 463,631 +5,632
Jun16 131010 98.280 98.305 98.225 98.285 -0.005 73,017 293,766 +406
Sep16 131010 98.010 98.030 97.945 98.010 -0.010 75,369 301,645 +1,192
Dec16 131010 97.745 97.760 97.670 97.740 -0.015 54,522 306,047 -1,239
Mar17 131010 97.510 97.515 97.425 97.505 -0.020 26,657 241,805 +489
Jun17 131010 97.265 97.270 97.185 97.260 -0.025 22,272 167,288 -551
Sep17 131010 97.040 97.050 96.960 97.035 -0.030 23,565 129,013 -348
Dec17 131010 96.820 96.825 96.740 96.815 -0.035 18,610 133,664 -340
Mar18 131010 96.640 96.645 96.550 96.620 -0.040 10,122 93,943 -920
Total Volume and Open Interest 2,100,125 9,374,660 +66,848
Ultra T-Bond(CBOT)
Dec13 131010 141~04 141~17 140~01 141~03 -0~14 54,710 404,471 -1,383
Mar14 131010 139~23 140~05 139~23 139~23 -0~14      
Jun14 131010 139~23 140~05 139~23 139~23 -0~14      
Total Volume and Open Interest 54,710 404,471 -1,383
30 Day Federal Funds(CBOT)
Oct13 131010 99.895 99.910 99.893 99.902 +0.010 11,788 30,885 +187
Nov13 131010 99.890 99.900 99.885 99.895 +0.010 11,089 37,884 +1,959
Dec13 131010 99.895 99.905 99.890 99.895 +0.005 6,320 27,095 +800
Jan14 131010 99.895 99.900 99.890 99.895 +0.005 5,048 28,963 +545
Feb14 131010 99.890 99.895 99.885 99.890 +0.005 2,668 19,013 +110
Mar14 131010 99.885 99.885 99.880 99.880 unch 2,204 19,741 -178
Total Volume and Open Interest 49,294 302,800 +2,399
3-Mth Euro-Yen(CME)
Dec13 131010 99.775 99.775 99.775 99.775 unch      
Mar14 131010 99.760 99.760 99.760 99.760 unch      
Jun14 131010 99.760 99.760 99.760 99.760 unch      
Sep14 131010 99.765 99.765 99.765 99.765 unch      
Dec14 131010 99.760 99.760 99.760 99.760 unch      
Mar15 131010 99.640 99.640 99.640 99.640 unch      
Jun15 131010 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131010 99.360 99.360 99.360 99.360 unch      
Dec15 131010 99.220 99.220 99.220 99.220 unch      
Mar16 131010 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131010 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131010 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131010 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131010 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131010 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131010 99.64 99.64 99.64 99.64 unch      
Jun15 131010 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131010 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131010 144.43 144.44 144.35 144.35 -0.06 934 21,004 +205
Mar14 131010 143.47 143.47 143.47 143.47 -0.06      
Jun14 131010 142.90 142.90 142.90 142.90 -0.06      
Total Volume and Open Interest 934 21,004 +205
Euro-Bund(EUREX)
Dec13 131010 139.94 140.12 139.51 139.65 -0.59 553,672 886,833 -10,566
Mar14 131010 139.80 139.93 139.40 139.52 -0.61 131 939 +68
Jun14 131010 139.25 139.25 139.25 139.25 -0.59      
Total Volume and Open Interest 553,803 887,772 -10,498
Euro-Bobl(EUREX)
Dec13 131010 124.19 124.28 124.03 124.11 -0.18 459,929 885,139 +242
Mar14 131010 124.52 124.54 124.47 124.49 -0.19 500 16,350 +500
Jun14 131010 124.49 124.49 124.49 124.49 -0.19      
Total Volume and Open Interest 460,429 901,489 +742
3-Mth Euribor(EUREX)
Dec13 131010 99.710 99.720 99.710 99.720 +0.015 100 7,068 +0
Mar14 131010 99.655 99.665 99.645 99.665 +0.020 1,289 6,726 +705
Jun14 131010 99.605 99.610 99.590 99.610 +0.020 500 612 -131
Total Volume and Open Interest 2,372 34,796 +748
Long Gilt(LIFFE)
Dec13 131010 110~11 110~17 109~27 110~02 -0~19 105,277 339,458 +3,369
Mar14 131010 109~08 109~08 109~08 109~08 -0~19      
Total Volume and Open Interest 105,277 339,458 +3,369
3-Mth Short Sterling(LIFFE)
Dec13 131010 99.44 99.45 99.43 99.44 +0.01 30,845 318,951 +8,049
Mar14 131010 99.40 99.41 99.39 99.40 +0.01 26,658 353,931 +10,463
Jun14 131010 99.33 99.35 99.33 99.33 unch 32,286 354,730 +11,210
Sep14 131010 99.25 99.27 99.25 99.25 unch 48,755 290,934 +7,820
Dec14 131010 99.16 99.18 99.15 99.15 unch 58,493 285,501 -2,405
Mar15 131010 99.06 99.07 99.03 99.04 -0.01 56,525 224,337 +4,354
Total Volume and Open Interest 539,040 2,717,592 +32,549
3-Mth Euribor(LIFFE)
Dec13 131010 99.705 99.725 99.705 99.720 +0.020 102,945 601,926 -6,643
Mar14 131010 99.645 99.665 99.645 99.665 +0.025 91,111 447,123 -6,980
Jun14 131010 99.595 99.615 99.585 99.610 +0.025 82,425 355,627 +1,823
Total Volume and Open Interest 678,830 3,666,060 -21,114
3-Mth Aus T-Bills(SFE)
Dec13 131010 97.42 97.43 97.39 97.40 -0.03 21,155 181,866 +1,087
Mar14 131010 97.42 97.44 97.36 97.39 -0.04 36,164 200,539 -6,106
Jun14 131010 97.34 97.36 97.27 97.29 -0.06 27,093 145,110 +2,658
Sep14 131010 97.18 97.20 97.11 97.13 -0.06 14,941 100,832 -472
Dec14 131010 96.97 97.00 96.89 96.91 -0.08 9,936 91,636 +2,206
Mar15 131010 96.74 96.77 96.66 96.68 -0.08 5,372 57,870 +1,281
Jun15 131010 96.52 96.54 96.43 96.46 -0.07 2,638 34,831 +204
Sep15 131010 96.32 96.34 96.23 96.25 -0.08 1,888 20,256 +553
Dec15 131010 96.16 96.16 96.04 96.06 -0.08 434 2,949 +320
Mar16 131010 95.96 95.96 95.89 95.89 -0.10 6 984 +0
Total Volume and Open Interest 119,628 837,267 +1,731
10-Year Aus T-Bonds(SFE)
Dec13 131010 95.95 96.00 95.87 95.88 -0.08 87,527 485,010 +6,008
Mar14 131010 95.88 95.88 95.88 95.88 -0.08      
Total Volume and Open Interest 87,527 485,010 +6,008
3-Year Aus T-Bonds(SFE)
Dec13 131010 96.92 96.96 96.83 96.85 -0.08 223,676 528,808 +11,808
Mar14 131010 96.85 96.85 96.85 96.85 -0.08      
Total Volume and Open Interest 223,676 528,808 +11,808
Gold(CMX)
Oct13 131010 1303.4 1310.8 1285.0 1296.6 -10.3 57 328 -64
Dec13 131010 1307.0 1312.0 1281.0 1296.9 -10.3 123,183 221,210 -1,730
Feb14 131010 1308.1 1312.6 1282.0 1297.6 -10.3 2,963 38,782 -316
Apr14 131010 1304.7 1307.8 1286.5 1298.4 -10.4 3,959 22,464 +991
Jun14 131010 1308.3 1308.9 1299.3 1299.3 -10.4 261 18,910 +125
Aug14 131010 1300.2 1300.2 1300.2 1300.2 -10.4 234 7,333 -12
Oct14 131010 1298.1 1301.2 1298.1 1301.2 -10.4 0 3,988 +0
Dec14 131010 1311.0 1314.0 1287.5 1302.3 -10.4 166 16,243 -73
Feb15 131010 1303.6 1303.6 1303.6 1303.6 -10.4 0 1,821 +0
Apr15 131010 1305.0 1305.0 1305.0 1305.0 -10.5 0 870 +0
Jun15 131010 1306.6 1306.6 1306.6 1306.6 -10.6 79 9,570 +18
Aug15 131010 1308.4 1308.4 1308.4 1308.4 -10.6 300 300 +300
Total Volume and Open Interest 131,322 370,406 -768
Silver(CMX)
Dec13 131010 2191.0 2225.0 2155.0 2189.6 +0.5 32,224 77,140 +710
Mar14 131010 2194.0 2220.5 2165.0 2194.6 +0.6 971 11,017 -94
May14 131010 2222.0 2222.0 2171.5 2197.4 +0.6 285 5,423 +48
Jul14 131010 2200.1 2200.1 2200.1 2200.1 +0.7 143 3,593 +33
Sep14 131010 2202.7 2202.7 2202.7 2202.7 +0.8 45 2,481 +44
Dec14 131010 2206.7 2206.7 2206.7 2206.7 +0.8 338 6,850 +105
Mar15 131010 2210.7 2210.7 2210.7 2210.7 +0.9 0 249 +0
Total Volume and Open Interest 34,321 116,098 +827
Platinum(NYMEX)
Oct13 131010 1381.3 1394.0 1381.3 1392.3 +12.8 47 144 -13
Jan14 131010 1383.0 1399.9 1380.6 1396.0 +13.0 6,655 58,860 -85
Apr14 131010 1386.5 1398.4 1386.5 1398.3 +12.9 114 1,610 +66
Jul14 131010 1400.6 1400.6 1400.6 1400.6 +12.9 0 154 +0
Total Volume and Open Interest 6,816 60,888 -32
Palladium(NYMEX)
Dec13 131010 703.55 713.00 701.35 712.55 +8.45 3,205 33,654 +122
Mar14 131010 707.25 714.30 707.25 714.30 +8.45 61 2,397 +48
Jun14 131010 50.84 59.99 49.54 59.99 +8.55 58 215 +58
Total Volume and Open Interest 3,324 36,267 +228
Copper(CMX)
Dec13 131010 322.80 325.25 321.50 324.85 +1.75 43,071 101,228 +953
Mar14 131010 324.05 326.15 323.15 326.00 +1.60 2,673 28,643 +441
May14 131010 326.15 326.80 324.00 326.80 +1.45 398 3,793 +31
Jul14 131010 326.90 327.65 326.90 327.65 +1.35 98 2,252 +8
Sep14 131010 326.75 328.50 326.75 328.50 +1.35 5 1,255 -3
Total Volume and Open Interest 47,113 147,936 +1,329
DJIA Index(CBOT)
Dec13 131010 14750 15050 14750 15033 +305 712 8,267 -483
Mar14 131010 14967 14967 14662 14967 +305 0 300 +0
Jun14 131010 14898 14898 14593 14898 +305      
Sep14 131010 14829 14829 14524 14829 +305      
Total Volume and Open Interest 712 8,567 -483
E-mini DJIA Index(CBOT)
Dec13 131010 14723 15053 14720 15033 +305 218,468 100,309 -2,799
Mar14 131010 14835 14967 14835 14967 +305 107 275 +105
Jun14 131010 14898 14898 14898 14898 +305 2 6 -1
Sep14 131010 14829 14829 14829 14829 +305 0 2 +0
Total Volume and Open Interest 218,577 100,592 -2,695
S & P 500(CME)
Dec13 131010 1650.00 1687.00 1648.30 1685.00 +36.20 9,078 153,687 +2,403
Mar14 131010 1678.30 1680.10 1678.30 1678.30 +36.20 3 1,716 -1
Jun14 131010 1671.70 1673.30 1671.70 1671.70 +36.40 1 10 +1
Sep14 131010 1665.10 1666.70 1665.10 1665.10 +36.40      
Total Volume and Open Interest 9,082 155,413 +2,403
S & P 500 E-Mini(Globex)
Dec13 131010 1648.50 1687.75 1648.00 1685.00 +36.25 2,352,160 2,723,644 +31,409
Mar14 131010 1644.25 1681.00 1641.50 1678.25 +36.25 4,588 7,400 +813
Total Volume and Open Interest 2,356,965 2,732,549 +32,418
NASDAQ 100(CME)
Dec13 131010 3138.80 3210.00 3138.80 3193.50 +61.00 801 6,715 -48
Mar14 131010 3186.80 3200.00 3186.80 3186.80 +60.80 0 2 +0
Jun14 131010 3180.50 3180.50 3119.80 3180.50 +60.70      
Total Volume and Open Interest 801 6,717 -48
NASDAQ 100 E-Mini(Globex)
Dec13 131010 3132.80 3209.50 3132.80 3193.50 +61.00 418,005 377,723 -13,259
Mar14 131010 3135.00 3198.50 3135.00 3186.80 +60.80 255 328 +180
Total Volume and Open Interest 418,272 378,129 -13,090
S & P Midcap 400(CME)
Dec13 131010 1246.40 1246.40 1246.40 1246.40 +27.40 76 496 +70
Mar14 131010 1244.40 1244.40 1217.00 1244.40 +27.40      
Jun14 131010 1242.40 1242.40 1215.00 1242.40 +27.40      
Total Volume and Open Interest 76 496 +70
Volatility Index(CBOE)
Oct13 131010 18.75 18.75 16.18 16.40 -2.45 110,229 102,715 -3,438
Nov13 131010 18.65 18.65 16.70 16.85 -1.85 113,952 118,058 +9,383
Dec13 131010 18.80 18.80 17.25 17.45 -1.40 45,500 57,207 -316
Jan14 131010 19.30 19.36 18.00 18.20 -1.20 21,835 30,768 -46
Total Volume and Open Interest 322,358 369,297 +6,379
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131010 14135 14475 14120 14420 +285 13,906 61,738 +140
Mar14 131010 14235 14525 14235 14525 +285 2 9 +1
Total Volume and Open Interest 13,908 61,747 +141
Nikkei 225(SGX)
Dec13 131010 14025 14210 13945 14180 +125 107,858 249,788 +3,441
Mar14 131010 14170 14170 14170 14170 +130 0 312 +0
Jun14 131010 14085 14085 14085 14085 +125 2 2,065 +0
Total Volume and Open Interest 109,497 293,429 +4,147
CAC 40(EURONEXT)
Oct13 131010 4154.0 4239.0 4148.0 4217.0 +90.0 104,359 321,858 -17,701
Nov13 131010 4145.5 4230.0 4141.5 4209.5 +90.0 2,708 8,907 +476
Dec13 131010 4136.0 4218.5 4134.0 4198.5 +90.0 775 28,074 -181
Total Volume and Open Interest 107,842 358,844 -17,406
Hang Seng Index(HKFE)
Oct13 131010 23039 23105 22684 22956 -71 58,753 114,388 +3,494
Nov13 131010 23067 23090 22725 22952 -78 684 1,839 +277
Dec13 131010 23070 23099 22701 22964 -76 524 11,285 -51
Total Volume and Open Interest 60,020 129,248 +3,704
DAX(EUREX)
Dec13 131010 8570.0 8744.0 8551.0 8688.0 +180.5 92,578 144,245 -1,176
Mar14 131010 8581.5 8754.5 8563.0 8699.0 +180.0 181 2,687 +81
Jun14 131010 8624.0 8762.5 8624.0 8715.0 +180.5 0 645 +0
Total Volume and Open Interest 92,759 147,577 -1,095
FT-SE 100(EURONEXT)
Dec13 131010 6313.00 6437.50 6312.50 6399.50 +98.50 101,889 583,425 +3,150
Mar14 131010 6311.00 6362.00 6311.00 6350.00 +98.00 42 6,427 -2
Jun14 131010 6293.00 6293.00 6293.00 6293.00 +99.00      
Total Volume and Open Interest 101,931 589,852 +3,148
SPI 200(SFE)
Dec13 131010 5138.0 5140.0 5094.0 5133.0 -7.0 19,879 247,629 -3,913
Mar14 131010 5079.0 5097.0 5079.0 5097.0 -6.0 118 4,567 -64
Jun14 131010 5098.0 5098.0 5098.0 5098.0 -6.0 10 1,640 +6
Total Volume and Open Interest 20,130 255,268 -3,878
FTSE MIB(ISE)
Dec13 131010 18640.00 18930.00 18620.00 18794.00 +260.00 18,644 56,585 +22
Mar14 131010 18675.00 18925.00 18675.00 18809.00 +263.00 45 145 +23
Jun14 131010 18503.00 18503.00 18503.00 18503.00 +263.00 0 3 +0
Total Volume and Open Interest 18,689 56,733 +45
KOSPI 200(KFE)
Dec13 131010 264.50 265.40 263.05 263.70 -0.95 183,450 110,121 +636
Mar14 131010 263.15 264.90 262.70 263.55 -0.70 57 1,117 +21
Jun14 131010 265.35 265.35 264.50 264.50 -0.20 1 230 +0
Total Volume and Open Interest 183,508 111,470 +657
GSCI(CME)
Oct13 131010 635.75 644.20 635.50 641.70 +8.10 1,639 5,235 -1,500
Nov13 131010 635.00 643.30 635.00 641.00 +8.00 1,600 3,350 +1,562
Dec13 131010 634.50 643.30 634.50 641.00 +8.00 1 1 +1
Total Volume and Open Interest 3,240 8,586 +63
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!!!