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 Fri October 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131011 1286.00 1288.00 1266.00 1266.75 -21.25 128,973 260,664 -14,521
Jan14 131011 1284.75 1286.50 1266.00 1266.25 -19.25 88,556 150,691 +12,837
Mar14 131011 1270.50 1274.50 1253.25 1254.00 -18.50 22,812 64,648 +842
May14 131011 1253.00 1257.25 1238.50 1239.50 -15.50 11,314 67,331 +1,207
Jul14 131011 1251.75 1253.50 1234.00 1235.00 -16.50 8,607 37,473 +760
Aug14 131011 1240.75 1240.75 1223.50 1223.75 -15.50 116 1,676 -13
Sep14 131011 1200.00 1200.25 1186.25 1186.25 -13.25 57 497 -18
Nov14 131011 1171.00 1173.75 1157.25 1158.00 -14.25 3,745 40,521 +224
Jan15 131011 1175.25 1177.00 1162.75 1162.75 -14.25 0 144 +0
Mar15 131011 1175.00 1177.75 1165.00 1165.00 -12.75 0 24 +0
May15 131011 1166.25 1179.00 1166.25 1166.25 -12.75 0 24 +0
Jul15 131011 1170.75 1182.75 1170.75 1170.75 -12.00 0 60 +0
Aug15 131011 1168.25 1180.25 1168.25 1168.25 -12.00 0 4 +0
Sep15 131011 1155.25 1167.25 1155.25 1155.25 -12.00 0 4 +0
Total Volume and Open Interest 264,199 624,418 +1,334
Soybean Meal(CBOT)
Oct13 131011 427.40 428.40 421.20 422.00 -2.40 635 732 -400
Dec13 131011 409.40 410.70 402.50 403.40 -6.20 42,340 140,473 -6,306
Jan14 131011 405.40 406.70 399.50 400.90 -5.00 17,364 47,542 +2,056
Mar14 131011 397.20 399.10 392.60 394.20 -3.70 7,206 29,850 +488
May14 131011 386.90 389.00 383.70 385.30 -2.40 3,616 19,159 +644
Jul14 131011 383.30 385.50 380.50 381.30 -2.70 3,524 12,020 +501
Aug14 131011 381.40 381.40 376.80 377.20 -2.80 438 2,304 +15
Sep14 131011 373.50 373.50 368.40 368.40 -3.60 217 2,368 +5
Oct14 131011 357.30 359.00 352.90 352.90 -2.90 174 1,562 +128
Dec14 131011 351.80 354.50 349.60 349.70 -3.00 908 3,993 +129
Total Volume and Open Interest 76,422 260,210 -2,740
Soybean Oil(CBOT)
Oct13 131011 40.33 40.60 40.10 40.11 -0.93 442 230 -322
Dec13 131011 41.15 41.23 40.12 40.28 -0.94 48,901 160,087 -1,746
Jan14 131011 41.46 41.53 40.44 40.61 -0.92 19,240 58,704 +1,890
Mar14 131011 41.89 41.92 40.84 41.01 -0.91 8,282 33,092 +659
May14 131011 42.13 42.22 41.16 41.34 -0.90 4,949 17,398 -496
Jul14 131011 42.47 42.52 41.50 41.63 -0.89 3,163 17,311 -185
Aug14 131011 42.64 42.64 41.70 41.76 -0.88 370 2,877 +125
Sep14 131011 42.65 42.67 41.79 41.82 -0.85 607 2,805 +21
Oct14 131011 42.40 42.44 41.57 41.65 -0.79 518 1,735 +67
Dec14 131011 42.49 42.49 41.62 41.71 -0.74 696 6,843 +150
Total Volume and Open Interest 87,169 303,148 +164
Canola(WCE)
Nov13 131011 487.0 487.0 479.1 480.1 -6.9 15,281 71,012 +93
Jan14 131011 495.7 495.7 489.2 490.3 -6.6 7,943 61,687 +2,040
Mar14 131011 502.8 502.8 497.0 497.8 -6.6 2,856 32,612 +1,727
May14 131011 507.8 508.7 503.5 504.5 -6.2 211 5,573 +39
Jul14 131011 513.0 513.0 509.5 510.3 -5.5 156 3,429 +145
Total Volume and Open Interest 26,557 175,987 +4,049
Corn(CBOT)
Dec13 131011 436.50 437.00 432.50 433.25 -5.00 106,370 716,096 -4,645
Mar14 131011 449.25 449.75 445.25 446.25 -4.75 34,936 224,960 +1,502
May14 131011 457.50 457.50 453.75 454.50 -5.00 15,570 59,078 +1,223
Jul14 131011 465.00 467.00 461.00 462.00 -5.00 10,014 72,344 +126
Sep14 131011 470.50 473.00 467.25 468.25 -4.75 2,881 24,898 +1,201
Dec14 131011 478.25 478.50 474.75 475.50 -4.75 5,167 105,608 +1,029
Mar15 131011 487.00 490.50 485.25 485.75 -4.75 101 3,146 +28
May15 131011 492.75 496.25 491.50 492.00 -4.25 17 280 +6
Jul15 131011 497.25 499.75 495.00 496.00 -3.75 17 1,127 +4
Sep15 131011 494.00 496.75 493.50 493.50 -2.25 0 159 +0
Total Volume and Open Interest 175,299 1,216,016 +549
Wheat(CBOT)
Dec13 131011 685.00 695.50 682.25 692.25 +6.75 38,560 240,374 +1,661
Mar14 131011 694.25 704.00 691.75 701.00 +5.75 12,393 59,553 +34
May14 131011 697.25 706.00 695.50 702.75 +4.00 5,843 21,485 +170
Jul14 131011 687.50 694.50 686.00 692.50 +1.75 3,103 33,038 +202
Sep14 131011 692.50 699.50 692.50 698.75 +2.50 152 2,365 -8
Dec14 131011 706.75 710.75 703.25 709.75 +3.00 575 9,768 +329
Total Volume and Open Interest 60,712 368,467 +2,397
Wheat(KCBT)
Dec13 131011 755.00 764.25 752.25 760.25 +4.75 11,909 93,132 +883
Mar14 131011 755.00 763.00 752.50 759.00 +4.00 4,620 31,960 +462
May14 131011 753.25 759.50 752.75 756.00 +2.00 1,052 7,923 +311
Jul14 131011 738.00 742.00 733.50 737.00 -1.50 1,029 16,943 +213
Sep14 131011 744.75 747.25 741.50 744.50 -1.50 66 909 -8
Dec14 131011 758.00 759.75 753.50 756.75 -0.75 99 1,122 +17
Total Volume and Open Interest 18,779 152,090 +1,881
Wheat(MGE)
Dec13 131011 750.75 759.00 749.50 754.75 +3.75 3,535 29,759 +387
Mar14 131011 760.00 767.75 758.75 764.00 +3.25 1,438 10,944 +29
May14 131011 766.00 770.00 764.25 766.25 +1.00 132 3,859 -32
Jul14 131011 767.00 772.00 765.25 768.50 +1.00 122 1,805 +6
Sep14 131011 768.00 774.00 766.25 768.50 -0.50 25 2,350 -2
Total Volume and Open Interest 5,268 49,307 +401
Oats(CBOT)
Dec13 131011 319.75 320.25 316.50 316.75 -3.50 446 8,793 +138
Mar14 131011 306.00 308.00 303.50 304.00 -3.50 109 2,309 -26
May14 131011 303.00 304.00 302.00 302.00 -4.75 11 102 +4
Jul14 131011 295.75 300.50 295.75 295.75 -4.75 0 3 +0
Total Volume and Open Interest 566 11,208 +116
Rough Rice(CBOT)
Nov13 131011 15.20 15.20 15.10 15.11 -0.11 809 8,502 +83
Jan14 131011 15.42 15.43 15.32 15.34 -0.10 519 3,161 +259
Mar14 131011 15.61 15.61 15.52 15.52 -0.10 6 67 +6
May14 131011 15.79 15.79 15.69 15.69 -0.11      
Total Volume and Open Interest 1,334 11,732 +348
Live Cattle(CME)
Oct13 131011 128.400 128.900 128.325 128.800 +0.500 2,931 13,065 -1,085
Dec13 131011 132.300 132.850 132.200 132.485 +0.300 16,083 148,863 +465
Feb14 131011 133.900 134.550 133.880 134.130 +0.250 7,850 68,018 +385
Apr14 131011 134.900 135.550 134.900 135.285 +0.335 4,859 46,444 +646
Jun14 131011 129.550 130.150 129.500 129.750 unch 3,126 20,521 +1,021
Aug14 131011 128.000 128.435 127.950 128.000 unch 666 4,165 +284
Total Volume and Open Interest 35,668 302,548 +1,752
Feeder Cattle(CME)
Oct13 131011 166.150 168.485 166.000 167.485 +1.550 1,729 4,305 -621
Nov13 131011 167.950 169.735 167.785 169.285 +1.350 3,780 11,364 +335
Jan14 131011 167.735 169.435 167.500 168.750 +0.920 2,082 9,093 +253
Mar14 131011 166.900 168.500 166.900 168.000 +0.950 820 5,414 +317
Apr14 131011 167.435 168.735 167.050 168.450 +0.965 144 1,466 +31
May14 131011 167.300 168.650 167.300 168.300 +0.950 317 2,683 +60
Aug14 131011 168.200 169.500 168.200 168.950 +0.650 107 1,039 +83
Total Volume and Open Interest 8,986 35,435 +463
Lean Hogs(CME)
Oct13 131011 90.400 90.930 90.180 90.750 +0.500 8,459 11,861 -2,918
Dec13 131011 86.785 86.950 86.385 86.500 -0.150 28,229 147,667 -2,821
Feb14 131011 89.430 89.430 88.730 88.900 -0.400 8,172 60,243 -1,112
Apr14 131011 90.050 90.050 89.480 89.850 -0.200 5,048 41,767 -431
May14 131011 92.950 93.200 92.800 93.200 unch 88 2,114 -1
Jun14 131011 95.250 95.300 94.700 95.135 -0.065 2,324 24,039 +191
Jul14 131011 93.680 93.680 93.150 93.480 -0.270 760 9,537 +80
Aug14 131011 91.550 91.580 91.035 91.150 -0.550 311 5,268 +78
Total Volume and Open Interest 53,407 303,406 -6,936
Class III Milk(CME)
Oct13 131011 18.19 18.22 18.16 18.22 +0.04 113 3,837 -28
Nov13 131011 18.18 18.28 18.17 18.20 +0.02 259 4,309 +46
Dec13 131011 17.48 17.71 17.48 17.65 +0.18 174 3,208 -27
Jan14 131011 16.98 17.10 16.98 17.05 +0.08 132 1,675 +0
Feb14 131011 16.70 16.77 16.70 16.76 +0.08 55 1,476 +13
Total Volume and Open Interest 909 21,506 +79
Cocoa(ICE)
Dec13 131011 2735 2752 2722 2746 +17 8,359 106,997 -796
Mar14 131011 2733 2748 2725 2744 +15 3,303 54,740 -474
May14 131011 2725 2743 2721 2739 +17 2,372 26,294 +400
Jul14 131011 2713 2730 2707 2728 +16 739 9,877 +358
Sep14 131011 2702 2715 2702 2714 +13 292 7,429 -31
Dec14 131011 2685 2696 2677 2692 +9 644 6,474 +107
Mar15 131011 2675 2683 2668 2680 +6 531 3,304 +275
Total Volume and Open Interest 16,267 216,068 -143
Coffee "C"(ICE)
Dec13 131011 114.35 116.95 114.25 116.70 +2.30 8,035 97,928 -1,083
Mar14 131011 117.80 120.05 117.50 119.85 +2.30 2,353 31,725 +98
May14 131011 119.90 122.25 119.90 122.10 +2.40 490 11,547 +18
Jul14 131011 122.35 124.45 122.05 124.30 +2.45 162 7,105 -35
Sep14 131011 124.25 126.65 124.25 126.45 +2.40 132 3,540 +32
Dec14 131011 127.15 129.60 127.15 129.45 +2.45 40 3,895 +16
Total Volume and Open Interest 11,218 157,289 -951
Orange Juice(ICE)
Nov13 131011 127.05 127.20 125.40 126.45 -0.35 817 7,119 -456
Jan14 131011 129.05 129.10 127.75 128.65 -0.50 605 5,745 +338
Mar14 131011 131.10 131.70 130.50 131.25 -0.45 33 1,884 +15
May14 131011 133.55 133.65 133.30 133.65 -0.30 10 421 -5
Jul14 131011 136.50 136.50 136.45 136.45 -0.15 0 42 +0
Sep14 131011 138.20 138.20 138.00 138.00 +1.00      
Total Volume and Open Interest 1,465 15,211 -108
Sugar #11(ICE)
Mar14 131011 18.75 18.95 18.72 18.93 +0.21 41,390 508,781 +2,774
May14 131011 18.63 18.82 18.60 18.80 +0.19 9,613 99,508 +1,605
Jul14 131011 18.51 18.70 18.51 18.68 +0.17 8,030 112,320 -221
Oct14 131011 18.77 18.91 18.74 18.90 +0.16 3,701 56,737 +406
Mar15 131011 19.31 19.43 19.31 19.43 +0.15 897 21,570 -74
May15 131011 19.19 19.28 19.17 19.28 +0.13 39 4,892 -6
Jul15 131011 19.06 19.13 19.05 19.13 +0.09 8 4,532 +2
Oct15 131011 19.09 19.15 19.08 19.15 +0.07 2 6,260 -17
Total Volume and Open Interest 63,686 819,418 +4,472
London Cocoa(LCE)
Dec13 131011 1763 1781 1762 1779 +12 4,642 66,945 -502
Mar14 131011 1747 1764 1747 1762 +11 3,994 88,709 +1,159
May14 131011 1739 1754 1739 1754 +12 1,476 31,594 +22
Jul14 131011 1726 1742 1726 1742 +12 469 15,182 +158
Sep14 131011 1720 1728 1715 1728 +10 431 14,847 +487
Dec14 131011 1700 1710 1697 1708 +10 307 9,178 +136
Mar15 131011 1694 1705 1693 1702 +9 69 8,447 +45
Total Volume and Open Interest 11,388 235,102 +1,505
London Sugar(LCE)
Dec13 131011 506.70 508.10 504.90 506.70 +1.10 9,133 27,122 +698
Mar14 131011 499.70 502.70 499.20 502.30 +3.40 6,129 20,194 +588
May14 131011 502.00 505.00 502.00 505.00 +3.40 2,861 9,628 +205
Aug14 131011 503.90 506.30 503.20 506.00 +3.30 292 5,008 +37
Oct14 131011 505.60 508.80 505.60 508.40 +3.40 101 3,256 +4
Total Volume and Open Interest 18,673 66,074 +1,532
Cotton(ICE)
Dec13 131011 83.27 84.09 83.17 83.37 +0.20 14,000 126,068 -2,282
Mar14 131011 84.20 84.90 84.09 84.22 +0.21 5,585 61,535 -312
May14 131011 84.94 85.05 84.50 84.54 +0.23 1,229 8,203 +830
Jul14 131011 84.77 84.87 84.40 84.40 +0.21 233 6,562 +95
Oct14 131011 80.05 80.95 80.05 80.40 +0.21      
Dec14 131011 79.67 79.90 79.54 79.54 +0.23 53 3,397 +47
Total Volume and Open Interest 21,100 205,773 -1,623
Lumber(CME)
Nov13 131011 338.2 339.5 331.0 331.2 -7.4 507 2,597 +3
Jan14 131011 348.4 349.5 342.0 349.4 +0.2 72 1,829 -1
Mar14 131011 349.9 353.0 347.0 350.0 -2.3 0 253 +0
May14 131011 351.0 356.0 348.0 351.0 -4.0 0 12 +0
Total Volume and Open Interest 579 4,694 +2
Crude Oil(NYM)
Nov13 131011 102.94 102.95 100.60 102.02 -0.99 283,131 219,628 -25,656
Dec13 131011 102.84 102.84 100.61 102.06 -0.83 150,767 322,800 +11,072
Jan14 131011 102.35 102.40 100.46 101.85 -0.64 65,675 134,859 +8,220
Feb14 131011 101.60 101.67 100.04 101.45 -0.46 27,890 63,274 -224
Mar14 131011 100.90 100.93 99.43 100.85 -0.38 32,347 91,888 -1,258
Apr14 131011 99.66 100.06 98.72 100.04 -0.38 9,546 44,956 -1,114
May14 131011 98.58 99.22 98.25 99.22 -0.38 6,443 41,748 +386
Jun14 131011 98.53 98.53 97.24 98.47 -0.36 22,665 114,148 +193
Jul14 131011 97.42 97.76 97.00 97.71 -0.32 2,271 41,589 -89
Aug14 131011 96.25 97.02 96.13 97.02 -0.26 1,370 39,193 -192
Sep14 131011 96.14 96.37 95.20 96.37 -0.21 2,831 51,320 +115
Oct14 131011 95.71 95.71 95.71 95.71 -0.16 508 34,368 +74
Nov14 131011 95.12 95.12 95.12 95.12 -0.11 425 28,833 -16
Dec14 131011 94.36 94.60 93.31 94.56 -0.07 22,070 244,793 -647
Jan15 131011 93.87 93.87 93.87 93.87 -0.04 85 29,201 -5
Feb15 131011 93.21 93.21 93.21 93.21 -0.01 39 16,533 +18
Total Volume and Open Interest 637,412 1,862,677 -9,263
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131011 102.850 102.900 100.600 102.025 -0.975 10,324 1,895 +179
Dec13 131011 102.550 102.800 100.675 102.050 -0.850 359 751 -5
Jan14 131011 102.200 102.200 100.675 101.850 -0.650 23 522 +10
Feb14 131011 100.225 101.450 100.225 101.450 -0.450 25 284 +9
Mar14 131011 100.850 100.850 100.850 100.850 -0.375 0 15 +0
Apr14 131011 100.050 100.050 100.050 100.050 -0.375 0 3 +0
May14 131011 99.225 99.225 99.225 99.225 -0.375 0 2 +0
Jun14 131011 98.475 98.475 98.475 98.475 -0.350 1 35 +1
Jul14 131011 97.700 97.700 97.700 97.700 -0.325      
Total Volume and Open Interest 10,732 3,623 +194
Heating Oil(NYM)
Nov13 131011 305.81 305.85 300.96 303.49 -3.51 55,458 76,423 -993
Dec13 131011 304.70 304.74 300.52 303.16 -3.29 27,622 53,696 +2,705
Jan14 131011 304.11 304.11 300.30 302.95 -3.14 13,681 45,942 +2,141
Feb14 131011 302.58 303.10 299.92 302.68 -2.90 7,574 27,333 -1,076
Mar14 131011 302.98 302.98 299.10 301.99 -2.70 4,999 16,309 +1,314
Apr14 131011 300.20 300.87 297.77 300.63 -2.62 2,109 14,199 +517
May14 131011 299.05 299.14 296.77 299.08 -2.61 1,038 4,292 -45
Jun14 131011 297.30 297.70 294.88 297.53 -2.57 5,387 21,438 +430
Jul14 131011 294.91 296.48 294.60 296.48 -2.44 671 3,006 +480
Aug14 131011 294.59 295.55 294.59 295.55 -2.32 150 1,746 +8
Sep14 131011 293.87 294.67 293.86 294.67 -2.18 107 1,162 -2
Oct14 131011 293.41 293.98 293.41 293.98 -2.07 445 1,980 +366
Nov14 131011 293.32 294.57 293.32 293.62 -1.96 627 1,187 +10
Dec14 131011 290.59 293.37 290.59 293.12 -1.88 2,139 14,449 +99
Total Volume and Open Interest 122,114 285,366 +5,957
Gasoline(NYMEX)
Nov13 131011 269.25 269.31 265.23 266.81 -3.00 57,725 81,415 -2,987
Dec13 131011 267.00 267.53 263.71 265.28 -3.05 35,354 64,180 +1,016
Jan14 131011 266.89 267.08 263.15 264.79 -3.04 16,939 31,819 +3,243
Feb14 131011 267.77 267.88 263.93 265.54 -3.03 7,280 13,643 -295
Mar14 131011 268.65 268.94 265.43 267.10 -2.94 4,561 15,644 +781
Apr14 131011 283.82 283.82 280.69 282.49 -2.72 1,723 9,368 +82
May14 131011 282.01 282.81 280.14 282.04 -2.58 1,133 4,610 +53
Jun14 131011 280.97 281.26 278.38 280.19 -2.27 837 4,177 +115
Jul14 131011 277.90 278.00 277.40 277.91 -1.91 243 2,054 -71
Aug14 131011 274.83 274.83 274.83 274.83 -1.72 48 746 +5
Total Volume and Open Interest 126,075 232,727 +1,990
e-miNY RBOB Gasoline(NYM)
Nov13 131011 267.50 267.50 266.80 266.80 -3.00 0 1 +0
Dec13 131011 265.30 265.30 265.28 265.30 -3.00      
Jan14 131011 264.80 264.80 264.79 264.80 -3.00      
Feb14 131011 265.50 265.54 265.50 265.50 -3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131011 3.728 3.792 3.726 3.776 +0.053 137,544 190,961 -22,174
Dec13 131011 3.880 3.940 3.880 3.929 +0.052 56,491 114,019 -102
Jan14 131011 3.990 4.037 3.990 4.023 +0.047 83,901 216,928 +10,148
Feb14 131011 3.999 4.037 3.998 4.026 +0.046 14,717 48,453 -512
Mar14 131011 3.995 4.008 3.974 4.000 +0.044 16,127 128,135 +5,614
Apr14 131011 3.921 3.944 3.915 3.939 +0.040 13,058 135,242 +2,061
May14 131011 3.951 3.965 3.937 3.956 +0.040 3,391 40,018 +249
Jun14 131011 3.976 3.983 3.963 3.983 +0.038 1,353 26,056 -120
Jul14 131011 3.997 4.015 3.993 4.014 +0.037 1,358 23,323 +341
Aug14 131011 4.025 4.025 4.003 4.025 +0.037 568 21,090 +135
Sep14 131011 3.996 4.018 3.996 4.018 +0.037 414 24,098 +62
Oct14 131011 4.029 4.039 4.017 4.035 +0.037 3,993 87,394 -395
Nov14 131011 4.085 4.110 4.085 4.099 +0.036 1,160 26,285 -82
Dec14 131011 4.245 4.248 4.242 4.247 +0.034 751 43,689 +205
Jan15 131011 4.333 4.335 4.312 4.332 +0.033 1,036 46,711 +317
Feb15 131011 4.298 4.309 4.298 4.309 +0.032 115 6,078 -6
Total Volume and Open Interest 336,639 1,242,703 -3,846
Brent Crude Oil(ICE)
Nov13 131011 111.65 111.85 110.51 111.28 -0.52 171,121 142,774 -18,185
Dec13 131011 110.93 110.98 109.73 110.42 -0.51 209,341 331,798 -5,663
Jan14 131011 110.00 110.24 109.00 109.69 -0.48 80,440 183,319 +10,797
Feb14 131011 109.27 109.55 108.38 109.00 -0.47 26,321 64,335 -779
Mar14 131011 108.63 108.93 107.77 108.37 -0.48 27,704 71,231 -20
Apr14 131011 108.06 108.36 107.19 107.79 -0.50 13,248 62,342 +2,064
May14 131011 107.44 107.78 106.59 107.19 -0.53 8,365 29,836 -567
Jun14 131011 107.00 107.20 106.01 106.60 -0.56 33,422 124,542 +1,416
Jul14 131011 106.29 106.66 105.58 106.11 -0.56 4,858 23,903 -670
Aug14 131011 105.58 105.58 105.58 105.58 -0.55 3,555 30,486 -747
Sep14 131011 104.97 104.97 104.97 104.97 -0.53 3,919 37,456 -431
Oct14 131011 104.41 104.41 104.41 104.41 -0.50 1,664 26,686 +560
Nov14 131011 103.88 103.88 103.88 103.88 -0.47 1,322 18,356 +337
Dec14 131011 103.54 103.82 102.81 103.32 -0.44 28,573 147,173 -360
Total Volume and Open Interest 635,743 1,560,370 -9,029
Gas Oil(ICE)
Nov13 131011 944.50 944.50 932.50 933.50 -12.00 96,586 164,848 +5,471
Dec13 131011 939.50 939.75 929.50 930.75 -10.75 63,987 118,995 +1,950
Jan14 131011 935.75 936.25 927.00 928.00 -10.00 22,761 46,455 +4,344
Feb14 131011 932.25 933.00 924.00 924.75 -9.50 13,001 32,111 +1,147
Mar14 131011 928.25 929.25 920.50 921.25 -9.00 14,983 40,645 -919
Apr14 131011 923.25 925.50 916.50 917.50 -8.50 4,689 20,324 -195
May14 131011 919.00 920.00 912.50 913.00 -8.25 3,241 14,137 -37
Jun14 131011 916.00 917.25 908.25 909.00 -8.00 9,830 35,549 -1,648
Jul14 131011 913.00 913.75 906.75 906.75 -8.00 1,196 12,763 +124
Aug14 131011 911.75 911.75 904.75 904.75 -8.00 901 10,940 +152
Total Volume and Open Interest 282,418 567,859 -12,227
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131011 1.737 1.743 1.705 1.718 -0.011 309 1,196 -38
Dec13 131011 1.652 1.652 1.614 1.626 -0.018 134 1,714 -15
Jan14 131011 1.615 1.615 1.602 1.609 -0.016 7 998 +4
Feb14 131011 1.610 1.614 1.610 1.612 -0.016 0 406 +0
Mar14 131011 1.633 1.633 1.623 1.623 -0.016 0 328 +0
Apr14 131011 1.640 1.644 1.640 1.644 -0.016 0 205 +0
May14 131011 1.662 1.662 1.662 1.662 -0.016 0 123 +0
Total Volume and Open Interest 450 4,971 -49
WTI Crude Oil(ICE)
Nov13 131011 102.83 102.86 100.61 102.02 -0.99 42,652 50,737 -4,621
Dec13 131011 102.63 102.63 100.64 102.06 -0.83 34,850 129,050 +3,206
Jan14 131011 102.20 102.20 100.54 101.85 -0.64 12,291 38,337 +1,606
Feb14 131011 100.77 101.45 100.08 101.45 -0.46 5,619 18,790 -474
Mar14 131011 100.53 100.93 99.54 100.85 -0.38 7,306 33,576 -204
Apr14 131011 99.69 100.12 99.03 100.04 -0.38 3,340 14,337 -327
May14 131011 98.52 99.30 98.17 99.22 -0.38 1,298 6,496 -71
Jun14 131011 98.17 98.54 97.36 98.47 -0.36 6,776 48,105 +387
Jul14 131011 97.76 97.76 97.71 97.71 -0.32 323 5,999 +18
Aug14 131011 97.02 97.02 97.02 97.02 -0.26 222 5,354 -34
Sep14 131011 96.37 96.37 96.37 96.37 -0.21 321 18,700 +85
Oct14 131011 95.71 95.71 95.71 95.71 -0.16 81 6,055 -12
Nov14 131011 95.12 95.12 95.12 95.12 -0.11 98 10,672 +0
Dec14 131011 94.01 94.60 93.48 94.56 -0.07 6,273 104,228 +1,019
Jan15 131011 93.87 93.87 93.87 93.87 -0.04 26 7,526 +14
Feb15 131011 93.21 93.21 93.21 93.21 -0.01 0 1,985 +0
Total Volume and Open Interest 123,076 606,450 +1,349
US Dollar Index(ICE)
Dec13 131011 80.580 80.625 80.340 80.452 -0.065 29,224 55,445 -3,214
Mar14 131011 80.660 80.820 80.560 80.658 -0.065 28 686 -9
Jun14 131011 80.853 80.853 80.853 80.853 -0.065 0 1 +0
Total Volume and Open Interest 29,252 56,132 -3,223
Australian Dollar(CME)
Dec13 131011 94.19 94.46 93.92 94.30 +0.11 69,611 117,404 +823
Mar14 131011 93.72 93.83 93.53 93.74 +0.11 112 474 -13
Jun14 131011 93.19 93.19 93.07 93.19 +0.12 0 1 +0
Total Volume and Open Interest 69,723 117,885 +810
British Pound(CME)
Dec13 131011 159.63 159.94 159.15 159.52 -0.18 119,438 176,834 -6,590
Mar14 131011 159.57 159.71 159.06 159.41 -0.18 66 856 +22
Jun14 131011 159.30 159.48 159.30 159.30 -0.18 0 315 +0
Total Volume and Open Interest 119,504 178,075 -6,568
Canadian Dollar(CME)
Dec13 131011 96.01 96.57 95.88 96.54 +0.51 56,676 113,543 -1,777
Mar14 131011 95.77 96.35 95.69 96.32 +0.50 244 2,189 +148
Jun14 131011 95.75 96.10 95.60 96.10 +0.50 11 433 +4
Sep14 131011 95.88 95.88 95.38 95.88 +0.50 1 460 +0
Total Volume and Open Interest 56,937 116,708 -1,624
Japanese Yen(CME)
Dec13 131011 101.80 102.17 101.43 101.57 -0.36 114,849 164,161 -632
Mar14 131011 102.16 102.18 101.61 101.65 -0.36 168 1,103 -5
Jun14 131011 101.74 102.11 101.74 101.74 -0.37 9 50 +3
Total Volume and Open Interest 115,026 165,323 -634
Swiss Franc(CME)
Dec13 131011 109.79 110.32 109.54 109.79 -0.10 43,094 48,981 -1,954
Mar14 131011 109.90 110.00 109.90 109.90 -0.10 7 78 -1
Jun14 131011 110.04 110.12 110.04 110.04 -0.08 0 1 +0
Total Volume and Open Interest 43,101 49,062 -1,955
EuroFX(CME)
Dec13 131011 135.28 135.85 135.23 135.57 +0.19 198,604 253,300 -9,431
Mar14 131011 135.34 135.87 135.26 135.60 +0.19 240 1,082 +22
Jun14 131011 135.63 135.63 135.44 135.63 +0.19 2 42 -2
Total Volume and Open Interest 198,846 254,448 -9,411
Mexican Peso(CME)
Oct13 131011 764.25 764.25 764.25 764.25 -0.25      
Nov13 131011 767.25 767.25 762.50 767.25 +4.75 0 20 +0
Total Volume and Open Interest 28,455 105,820 -2,155
Brazilian Real(CME)
Nov13 131011 457.40 457.65 455.30 456.80 +0.30 47 10,566 -43
Dec13 131011 454.10 454.55 452.35 453.80 +0.30 23 2,258 -11
Jan14 131011 450.75 450.75 450.45 450.75 +0.30      
Feb14 131011 447.60 447.60 447.30 447.60 +0.30      
Total Volume and Open Interest 70 19,419 -54
30-Year T-Bonds(CBOT)
Dec13 131011 132~210 133~150 132~200 132~260 +0~050 326,241 628,021 -3,931
Mar14 131011 131~110 131~290 131~070 131~120 +0~050 3 175 +1
Jun14 131011 131~120 131~120 131~070 131~120 +0~050      
Total Volume and Open Interest 326,244 628,196 -3,930
10-Year T-Notes(CBOT)
Dec13 131011 126~005 126~130 125~300 126~035 +0~040 1,015,011 1,968,238 -2,172
Mar14 131011 124~265 124~265 124~210 124~250 +0~040 147 310 +103
Jun14 131011 124~250 124~250 124~210 124~250 +0~040      
Total Volume and Open Interest 1,015,158 1,968,548 -2,069
5-Year T-Notes(CBOT)
Dec13 131011 120~294 121~034 120~276 121~002 +0~040 491,481 1,706,104 -7,155
Mar14 131011 120~046 120~046 120~002 120~046 +0~044 2 2 +1
Jun14 131011 120~046 120~046 120~002 120~046 +0~044      
Total Volume and Open Interest 491,483 1,706,106 -7,154
2 Year T-Notes(CBOT)
Dec13 131011 110~032 110~036 110~026 110~034 +0~006 173,067 928,832 -6,658
Mar14 131011 109~286 109~286 109~274 109~286 +0~012 237 470 +1
Jun14 131011 109~230 109~230 109~216 109~230 +0~012      
Total Volume and Open Interest 173,304 929,302 -6,657
Eurodollars(CME)
Dec13 131011 99.715 99.715 99.695 99.710 unch 296,021 888,973 -6,322
Mar14 131011 99.665 99.670 99.655 99.665 +0.005 233,315 805,122 -30,939
Jun14 131011 99.620 99.630 99.610 99.620 +0.005 183,658 724,857 +8,636
Sep14 131011 99.565 99.570 99.555 99.565 +0.010 148,610 586,183 -1,170
Dec14 131011 99.480 99.490 99.470 99.485 +0.015 175,360 905,887 -6,533
Mar15 131011 99.370 99.385 99.350 99.375 +0.015 168,654 574,804 -11,075
Jun15 131011 99.235 99.260 99.210 99.245 +0.025 155,026 819,868 -25,103
Sep15 131011 99.050 99.095 99.030 99.075 +0.035 139,975 772,109 -1,082
Dec15 131011 98.820 98.870 98.795 98.850 +0.045 171,757 804,231 -8,345
Mar16 131011 98.565 98.620 98.535 98.595 +0.045 111,435 463,441 -190
Jun16 131011 98.305 98.355 98.270 98.330 +0.045 94,684 294,688 +922
Sep16 131011 98.025 98.080 97.990 98.055 +0.045 100,740 307,117 +5,472
Dec16 131011 97.760 97.815 97.720 97.785 +0.045 81,843 308,358 +2,311
Mar17 131011 97.530 97.575 97.485 97.545 +0.040 48,849 242,461 +656
Jun17 131011 97.280 97.330 97.235 97.295 +0.035 30,425 168,307 +1,019
Sep17 131011 97.055 97.105 97.015 97.065 +0.030 33,291 131,118 +2,105
Dec17 131011 96.840 96.885 96.790 96.840 +0.025 19,208 134,896 +1,232
Mar18 131011 96.635 96.685 96.600 96.640 +0.020 11,996 93,771 -172
Total Volume and Open Interest 2,261,443 9,312,175 -62,485
Ultra T-Bond(CBOT)
Dec13 131011 141~08 142~08 141~01 141~12 +0~09 71,962 407,912 +3,441
Mar14 131011 140~00 140~00 139~23 140~00 +0~09      
Jun14 131011 140~00 140~00 139~23 140~00 +0~09      
Total Volume and Open Interest 71,962 407,912 +3,441
30 Day Federal Funds(CBOT)
Oct13 131011 99.902 99.908 99.902 99.905 +0.003 3,998 32,086 +1,201
Nov13 131011 99.900 99.900 99.895 99.895 unch 2,729 38,545 +661
Dec13 131011 99.900 99.905 99.895 99.895 unch 2,681 27,227 +132
Jan14 131011 99.900 99.900 99.895 99.895 unch 887 28,609 -354
Feb14 131011 99.895 99.895 99.885 99.890 unch 833 18,708 -305
Mar14 131011 99.890 99.890 99.880 99.880 unch 1,187 20,028 +287
Total Volume and Open Interest 17,723 305,897 +3,097
3-Mth Euro-Yen(CME)
Dec13 131011 99.775 99.775 99.775 99.775 unch      
Mar14 131011 99.760 99.760 99.760 99.760 unch      
Jun14 131011 99.760 99.760 99.760 99.760 unch      
Sep14 131011 99.765 99.765 99.765 99.765 unch      
Dec14 131011 99.760 99.760 99.760 99.760 unch      
Mar15 131011 99.640 99.640 99.640 99.640 unch      
Jun15 131011 99.500 99.500 99.500 99.500 unch 0 1 +0
Sep15 131011 99.360 99.360 99.360 99.360 unch      
Dec15 131011 99.220 99.220 99.220 99.220 unch      
Mar16 131011 99.080 99.080 99.080 99.080 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131011 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131011 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131011 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131011 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131011 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131011 99.64 99.64 99.64 99.64 unch      
Jun15 131011 99.50 99.50 99.50 99.50 unch 0 2 +0
Sep15 131011 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131011 144.30 144.40 144.23 144.38 +0.03 1,231 21,097 +93
Mar14 131011 143.50 143.50 143.50 143.50 +0.03      
Jun14 131011 142.93 142.93 142.93 142.93 +0.03      
Total Volume and Open Interest 1,231 21,097 +93
Euro-Bund(EUREX)
Dec13 131011 139.80 139.87 139.47 139.79 +0.14 649,547 890,942 +4,109
Mar14 131011 139.52 139.66 139.52 139.66 +0.14 16 938 -1
Jun14 131011 139.39 139.39 139.39 139.39 +0.14      
Total Volume and Open Interest 649,563 891,880 +4,108
Euro-Bobl(EUREX)
Dec13 131011 124.17 124.25 124.06 124.21 +0.10 520,084 891,011 +5,872
Mar14 131011 124.53 124.61 124.53 124.61 +0.12 925 16,865 +515
Jun14 131011 124.61 124.61 124.61 124.61 +0.12      
Total Volume and Open Interest 521,009 907,876 +6,387
3-Mth Euribor(EUREX)
Dec13 131011 99.720 99.720 99.720 99.720 unch 1 7,068 +0
Mar14 131011 99.670 99.670 99.665 99.665 unch 99 6,708 -18
Jun14 131011 99.615 99.620 99.615 99.615 +0.005 0 612 +0
Total Volume and Open Interest 158 34,831 +35
Long Gilt(LIFFE)
Dec13 131011 110~01 110~09 109~28 110~06 +0~05 157,758 346,510 +7,052
Mar14 131011 109~13 109~13 109~13 109~13 +0~05      
Total Volume and Open Interest 157,758 346,510 +7,052
3-Mth Short Sterling(LIFFE)
Dec13 131011 99.45 99.45 99.44 99.44 unch 43,631 308,855 -10,096
Mar14 131011 99.40 99.41 99.39 99.39 -0.01 68,417 349,571 -4,360
Jun14 131011 99.34 99.34 99.32 99.33 unch 43,290 360,869 +6,139
Sep14 131011 99.26 99.27 99.24 99.25 unch 42,503 292,113 +1,179
Dec14 131011 99.16 99.17 99.15 99.15 +0.00 70,250 286,564 +1,063
Mar15 131011 99.05 99.06 99.03 99.05 +0.01 56,547 220,544 -3,793
Total Volume and Open Interest 527,204 2,713,508 -4,084
3-Mth Euribor(LIFFE)
Dec13 131011 99.720 99.730 99.700 99.720 unch 85,718 598,965 -2,961
Mar14 131011 99.660 99.675 99.660 99.665 unch 80,000 438,388 -8,735
Jun14 131011 99.605 99.665 99.600 99.615 +0.005 86,598 344,832 -10,795
Total Volume and Open Interest 765,505 3,648,681 -17,379
3-Mth Aus T-Bills(SFE)
Dec13 131011 97.40 97.42 97.39 97.41 +0.01 31,463 189,809 +7,943
Mar14 131011 97.39 97.41 97.36 97.39 unch 67,829 208,405 +7,866
Jun14 131011 97.29 97.33 97.25 97.30 +0.01 48,917 149,823 +4,713
Sep14 131011 97.12 97.17 97.08 97.13 unch 28,329 109,654 +8,822
Dec14 131011 96.91 96.97 96.88 96.93 +0.02 11,737 91,929 +293
Mar15 131011 96.68 96.73 96.66 96.71 +0.03 6,366 57,910 +40
Jun15 131011 96.45 96.52 96.45 96.50 +0.04 3,429 35,578 +747
Sep15 131011 96.28 96.33 96.25 96.30 +0.05 795 20,053 -203
Dec15 131011 96.04 96.11 96.04 96.11 +0.05 107 2,941 -8
Mar16 131011 95.93 95.94 95.93 95.94 +0.05 5 984 +0
Total Volume and Open Interest 198,986 867,480 +30,213
10-Year Aus T-Bonds(SFE)
Dec13 131011 95.88 95.95 95.87 95.91 +0.03 92,453 495,832 +10,822
Mar14 131011 95.91 95.91 95.91 95.91 +0.03      
Total Volume and Open Interest 92,453 495,832 +10,822
3-Year Aus T-Bonds(SFE)
Dec13 131011 96.85 96.92 96.82 96.87 +0.02 301,901 595,042 +66,234
Mar14 131011 96.87 96.87 96.87 96.87 +0.02      
Total Volume and Open Interest 301,901 595,042 +66,234
Gold(CMX)
Oct13 131011 1286.9 1291.6 1263.8 1268.0 -28.6 140 327 -1
Dec13 131011 1286.4 1294.8 1259.6 1268.2 -28.7 158,401 223,324 +2,114
Feb14 131011 1285.1 1294.4 1260.6 1268.8 -28.8 2,939 38,682 -100
Apr14 131011 1293.6 1294.5 1265.0 1269.6 -28.8 1,881 22,860 +396
Jun14 131011 1289.2 1293.3 1267.0 1270.5 -28.8 437 18,821 -89
Aug14 131011 1271.4 1271.4 1271.4 1271.4 -28.8 67 7,354 +21
Oct14 131011 1272.3 1272.3 1272.3 1272.3 -28.9 211 3,989 +1
Dec14 131011 1284.0 1284.0 1268.0 1273.4 -28.9 214 16,397 +154
Feb15 131011 1274.6 1274.6 1274.6 1274.6 -29.0 0 1,821 +0
Apr15 131011 1275.9 1275.9 1275.9 1275.9 -29.1 5 875 +5
Jun15 131011 1280.0 1280.0 1277.4 1277.4 -29.2 6 9,571 +1
Aug15 131011 1279.1 1279.1 1279.1 1279.1 -29.3 0 300 +0
Total Volume and Open Interest 164,573 372,903 +2,497
Silver(CMX)
Dec13 131011 2168.5 2186.0 2095.0 2125.9 -63.7 38,874 77,085 -55
Mar14 131011 2173.5 2176.5 2100.0 2130.7 -63.9 1,733 10,622 -395
May14 131011 2127.5 2140.0 2127.5 2133.5 -63.9 337 5,395 -28
Jul14 131011 2133.0 2136.0 2132.0 2136.0 -64.1 112 3,636 +43
Sep14 131011 2134.0 2138.6 2134.0 2138.6 -64.1 0 2,481 +0
Dec14 131011 2168.5 2168.5 2138.0 2142.6 -64.1 157 6,861 +11
Mar15 131011 2146.5 2146.5 2146.5 2146.5 -64.2 0 249 +0
Total Volume and Open Interest 41,936 115,665 -433
Platinum(NYMEX)
Oct13 131011 1382.3 1385.2 1372.0 1372.0 -20.3 39 138 -6
Jan14 131011 1384.6 1391.7 1362.5 1375.6 -20.4 8,244 57,741 -1,119
Apr14 131011 1389.0 1389.0 1368.0 1377.9 -20.4 543 1,940 +330
Jul14 131011 1380.2 1380.2 1380.2 1380.2 -20.4 0 154 +0
Total Volume and Open Interest 8,826 60,093 -795
Palladium(NYMEX)
Dec13 131011 707.10 716.95 707.10 713.30 +0.75 4,005 33,744 +90
Mar14 131011 714.30 715.05 714.15 715.05 +0.75 59 2,438 +41
Jun14 131011 60.74 60.74 60.74 60.74 +0.75 18 215 +0
Total Volume and Open Interest 4,082 36,398 +131
Copper(CMX)
Dec13 131011 324.35 327.35 322.50 326.90 +2.05 66,898 101,715 +487
Mar14 131011 325.35 328.35 324.00 328.05 +2.05 2,716 29,356 +713
May14 131011 326.55 329.10 325.05 328.70 +1.90 339 3,751 -42
Jul14 131011 329.40 329.40 329.40 329.40 +1.75 138 2,255 +3
Sep14 131011 327.75 330.15 327.75 330.15 +1.65 41 1,286 +31
Total Volume and Open Interest 71,133 149,040 +1,104
DJIA Index(CBOT)
Dec13 131011 14974 15186 14974 15175 +142 878 8,818 +551
Mar14 131011 15109 15109 14967 15109 +142 0 300 +0
Jun14 131011 15040 15040 14898 15040 +142      
Sep14 131011 14971 14971 14829 14971 +142      
Total Volume and Open Interest 878 9,118 +551
E-mini DJIA Index(CBOT)
Dec13 131011 15025 15193 14949 15175 +142 236,854 98,218 -2,091
Mar14 131011 14937 15109 14937 15109 +142 6 279 +4
Jun14 131011 15040 15040 15040 15040 +142 1 7 +1
Sep14 131011 14971 14971 14971 14971 +142 0 2 +0
Total Volume and Open Interest 236,861 98,506 -2,086
S & P 500(CME)
Dec13 131011 1683.40 1699.80 1673.30 1699.00 +14.00 9,074 156,134 +2,447
Mar14 131011 1688.00 1692.30 1677.30 1692.30 +14.00 101 1,818 +102
Jun14 131011 1685.70 1685.70 1670.70 1685.70 +14.00 0 10 +0
Sep14 131011 1679.10 1679.10 1664.10 1679.10 +14.00      
Total Volume and Open Interest 9,175 157,962 +2,549
S & P 500 E-Mini(Globex)
Dec13 131011 1683.00 1700.25 1673.00 1699.00 +14.00 2,485,975 2,703,379 -20,265
Mar14 131011 1676.50 1693.25 1666.75 1692.25 +14.00 9,047 8,751 +1,351
Total Volume and Open Interest 2,495,030 2,713,636 -18,913
NASDAQ 100(CME)
Dec13 131011 3191.50 3231.00 3176.50 3225.50 +32.00 379 6,719 +4
Mar14 131011 3218.80 3220.00 3218.80 3218.80 +32.00 4 3 +1
Jun14 131011 3212.50 3212.50 3180.50 3212.50 +32.00      
Total Volume and Open Interest 383 6,722 +5
NASDAQ 100 E-Mini(Globex)
Dec13 131011 3193.50 3230.50 3175.80 3225.50 +32.00 441,570 375,567 -2,156
Mar14 131011 3188.80 3222.00 3176.00 3218.80 +32.00 407 151 -177
Total Volume and Open Interest 441,977 375,796 -2,333
S & P Midcap 400(CME)
Dec13 131011 1242.50 1260.10 1242.00 1260.10 +13.70 192 542 +46
Mar14 131011 1258.10 1258.10 1244.40 1258.10 +13.70      
Jun14 131011 1256.10 1256.10 1242.40 1256.10 +13.70      
Total Volume and Open Interest 192 542 +46
Volatility Index(CBOE)
Oct13 131011 16.30 16.30 15.50 15.70 -0.70 110,578 92,136 -10,579
Nov13 131011 16.80 16.85 16.10 16.40 -0.45 105,217 129,714 +11,656
Dec13 131011 17.50 17.50 16.75 16.95 -0.50 51,070 56,686 -521
Jan14 131011 18.20 18.21 17.45 17.70 -0.50 26,259 30,623 -145
Total Volume and Open Interest 324,076 374,105 +4,808
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131011 14435 14600 14350 14590 +170 15,310 60,780 -958
Mar14 131011 14615 14680 14515 14680 +155 32 29 +20
Total Volume and Open Interest 15,342 60,809 -938
Nikkei 225(SGX)
Dec13 131011 14170 14470 14165 14420 +240 99,036 248,430 -1,358
Mar14 131011 14315 14530 14315 14405 +235 5 307 -5
Jun14 131011 14200 14325 14200 14325 +240 1 2,065 +0
Total Volume and Open Interest 100,295 292,806 -623
CAC 40(EURONEXT)
Oct13 131011 4232.5 4234.0 4200.0 4222.0 +5.0 149,975 323,347 +1,489
Nov13 131011 4217.0 4223.5 4203.0 4215.5 +6.0 12,167 11,522 +2,615
Dec13 131011 4205.0 4212.0 4195.0 4204.0 +5.5 2,259 28,069 -5
Total Volume and Open Interest 164,401 362,943 +4,099
Hang Seng Index(HKFE)
Oct13 131011 23300 23386 23201 23235 +279 39,031 110,894 -3,494
Nov13 131011 23365 23388 23211 23236 +284 488 2,072 +233
Dec13 131011 23413 23413 23219 23247 +283 182 11,298 +13
Total Volume and Open Interest 39,770 126,013 -3,235
DAX(EUREX)
Dec13 131011 8729.0 8750.0 8698.5 8720.5 +32.5 97,853 144,326 +81
Mar14 131011 8743.0 8760.0 8714.0 8731.5 +32.5 261 2,854 +167
Jun14 131011 8729.0 8747.5 8729.0 8747.5 +32.5 157 775 +130
Total Volume and Open Interest 98,271 147,955 +378
FT-SE 100(EURONEXT)
Dec13 131011 6424.00 6491.00 6405.00 6457.50 +58.00 111,664 579,693 -3,732
Mar14 131011 6369.00 6436.00 6369.00 6408.50 +58.50 216 6,421 -6
Jun14 131011 6351.00 6351.00 6351.00 6351.00 +58.00      
Total Volume and Open Interest 111,880 586,114 -3,738
SPI 200(SFE)
Dec13 131011 5132.0 5235.0 5124.0 5229.0 +96.0 20,327 250,660 +3,031
Mar14 131011 5132.0 5193.0 5132.0 5193.0 +96.0 41 4,606 +39
Jun14 131011 5194.0 5194.0 5194.0 5194.0 +96.0 30 1,670 +30
Total Volume and Open Interest 21,657 259,574 +4,306
FTSE MIB(ISE)
Dec13 131011 18995.00 18995.00 18765.00 18864.00 +70.00 20,416 57,770 +1,185
Mar14 131011 18950.00 18950.00 18800.00 18876.00 +67.00 17 142 -3
Jun14 131011 18570.00 18570.00 18570.00 18570.00 +67.00 0 3 +0
Total Volume and Open Interest 20,433 57,915 +1,182
KOSPI 200(KFE)
Dec13 131011 264.00 268.80 263.90 268.60 +4.90 223,549 107,421 -2,700
Mar14 131011 264.15 268.30 264.00 267.85 +4.30 154 1,179 +62
Jun14 131011 267.95 267.95 267.95 267.95 +3.45 5 230 +0
Total Volume and Open Interest 223,708 108,832 -2,638
GSCI(CME)
Oct13 131011 637.40 639.00 635.90 638.25 -3.45 1,735 3,956 -1,279
Nov13 131011 637.00 638.65 635.50 638.00 -3.00 1,731 5,024 +1,674
Dec13 131011 638.00 638.00 635.50 638.00 -3.00 1 0 -1
Total Volume and Open Interest 3,467 8,980 +394
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!!!