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 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131018 1291.25 1301.50 1287.50 1291.25 -2.00 119,977 229,688 -7,832
Jan14 131018 1287.25 1297.75 1284.25 1289.75 +0.25 67,609 189,689 +10,254
Mar14 131018 1271.75 1280.00 1268.00 1272.75 -0.50 20,694 76,334 +4,518
May14 131018 1257.00 1263.50 1252.50 1257.25 -0.50 13,870 68,824 +2,024
Jul14 131018 1253.00 1259.75 1248.25 1253.50 -1.00 8,601 41,350 +1,224
Aug14 131018 1245.00 1248.00 1237.00 1242.00 -1.00 64 1,674 +3
Sep14 131018 1201.25 1203.75 1198.25 1203.00 -0.75 126 536 +28
Nov14 131018 1174.00 1176.50 1167.50 1171.00 -4.00 5,336 44,098 +1,315
Jan15 131018 1177.50 1179.50 1175.00 1175.75 -3.75 6 178 +5
Mar15 131018 1177.50 1181.50 1177.50 1177.50 -4.00 1 74 +0
May15 131018 1178.75 1182.75 1178.75 1178.75 -4.00 0 24 +0
Jul15 131018 1179.50 1186.50 1179.50 1183.25 -3.25 1 59 -1
Aug15 131018 1178.50 1181.50 1178.50 1178.50 -3.00 0 4 +0
Sep15 131018 1165.75 1169.00 1165.75 1165.75 -3.25 0 4 +0
Total Volume and Open Interest 236,303 653,286 +11,546
Soybean Meal(CBOT)
Dec13 131018 412.70 415.60 408.70 410.10 -2.90 34,097 130,920 +142
Jan14 131018 407.80 410.30 404.00 405.60 -2.40 11,582 61,289 +1,310
Mar14 131018 397.80 399.40 393.70 394.90 -3.00 5,014 32,258 +492
May14 131018 389.00 390.10 384.90 386.30 -2.90 1,959 18,915 -168
Jul14 131018 385.70 386.70 381.00 383.00 -2.70 1,688 12,994 +61
Aug14 131018 381.40 381.70 378.00 379.10 -2.50 196 2,459 +70
Sep14 131018 371.70 373.00 368.10 369.60 -2.50 263 2,582 +99
Oct14 131018 353.90 356.10 350.30 352.30 -3.60 209 1,797 +93
Dec14 131018 353.00 353.00 347.50 349.30 -3.10 769 4,534 +338
Jan15 131018 349.70 353.00 349.70 349.70 -3.30 0 143 +0
Total Volume and Open Interest 55,777 268,011 +2,437
Soybean Oil(CBOT)
Dec13 131018 41.04 41.75 41.04 41.68 +0.56 49,025 142,148 -2,220
Jan14 131018 41.39 42.05 41.36 41.99 +0.56 11,538 71,765 +1,185
Mar14 131018 41.79 42.45 41.76 42.40 +0.57 7,004 38,040 +300
May14 131018 42.18 42.82 42.17 42.78 +0.58 7,531 21,569 +3,170
Jul14 131018 42.44 43.14 42.44 43.08 +0.57 7,382 20,721 +2,447
Aug14 131018 42.76 43.25 42.63 43.22 +0.59 286 2,879 +1
Sep14 131018 42.87 43.32 42.71 43.32 +0.61 221 2,916 +3
Oct14 131018 42.80 43.32 42.58 43.23 +0.65 207 1,926 +35
Dec14 131018 42.75 43.43 42.75 43.37 +0.68 768 6,915 +213
Jan15 131018 43.56 43.56 42.89 43.56 +0.67 2 735 +1
Total Volume and Open Interest 83,965 310,980 +5,136
Canola(WCE)
Nov13 131018 481.6 486.6 481.6 484.6 +2.9 18,089 53,465 -8,743
Jan14 131018 492.0 496.5 492.0 494.8 +3.0 17,988 75,739 +6,925
Mar14 131018 501.7 503.3 501.3 502.9 +3.1 5,308 36,977 +2,310
May14 131018 508.5 510.0 507.7 509.6 +2.9 399 5,715 +123
Jul14 131018 514.1 515.6 512.9 515.4 +2.8 146 3,781 +98
Total Volume and Open Interest 41,995 177,561 +776
Corn(CBOT)
Dec13 131018 442.50 447.75 440.75 441.50 -1.50 120,313 710,125 -1,484
Mar14 131018 455.00 460.00 453.25 454.00 -1.50 37,584 242,837 +4,232
May14 131018 463.25 468.50 461.50 462.25 -1.50 15,541 58,398 +405
Jul14 131018 470.25 475.50 468.75 469.50 -1.25 17,666 79,990 +2,847
Sep14 131018 476.00 480.00 475.00 475.25 -0.75 1,411 27,473 +380
Dec14 131018 482.25 487.50 482.25 483.00 -0.25 10,810 111,575 +602
Mar15 131018 492.00 495.00 492.00 492.50 -0.50 305 3,469 +137
May15 131018 498.00 499.00 497.75 497.75 unch 32 349 +10
Jul15 131018 504.00 504.00 500.00 500.00 -0.25 20 1,202 +0
Sep15 131018 495.25 495.25 494.25 495.25 +1.00 0 240 +0
Total Volume and Open Interest 204,153 1,244,837 +7,348
Wheat(CBOT)
Dec13 131018 685.75 706.50 685.75 705.75 +19.75 43,387 230,986 -4,259
Mar14 131018 696.50 715.25 696.00 714.50 +18.50 8,740 63,298 +298
May14 131018 699.50 717.25 699.25 716.50 +17.25 3,268 20,656 +328
Jul14 131018 686.00 704.00 686.00 702.75 +15.50 1,925 34,389 +306
Sep14 131018 695.00 708.25 692.50 707.75 +15.25 104 2,393 +28
Dec14 131018 705.00 717.50 702.25 716.25 +14.00 302 10,042 +50
Total Volume and Open Interest 57,769 363,677 -3,251
Wheat(KCBT)
Dec13 131018 749.50 770.00 749.50 768.75 +19.75 13,928 93,037 -838
Mar14 131018 748.50 767.50 747.75 766.25 +18.25 7,909 32,568 -130
May14 131018 751.00 764.75 747.50 763.25 +15.75 2,661 8,821 +353
Jul14 131018 732.00 748.00 732.00 746.50 +13.75 3,370 17,793 +6
Sep14 131018 737.00 753.25 737.00 751.75 +12.50 58 990 +1
Dec14 131018 747.00 763.00 747.00 761.75 +12.00 192 1,340 +24
Total Volume and Open Interest 28,128 154,699 -574
Wheat(MGE)
Dec13 131018 745.00 763.50 745.00 760.25 +15.25 4,243 28,771 -64
Mar14 131018 755.00 773.00 755.00 770.00 +15.25 1,510 11,909 +486
May14 131018 765.25 777.25 765.25 774.75 +15.00 209 3,987 +100
Jul14 131018 765.00 775.50 765.00 773.00 +12.50 107 1,936 +42
Sep14 131018 764.00 774.00 764.00 771.50 +13.50 52 2,388 +8
Total Volume and Open Interest 6,185 49,657 +606
Oats(CBOT)
Dec13 131018 332.00 336.00 330.75 335.75 +4.00 1,196 7,933 -425
Mar14 131018 308.00 311.00 307.00 310.25 +2.50 332 2,528 +126
May14 131018 306.00 309.00 305.75 309.00 +3.25 27 145 +25
Jul14 131018 304.25 304.25 302.75 304.25 +1.50 0 3 +0
Total Volume and Open Interest 1,555 10,610 -274
Rough Rice(CBOT)
Nov13 131018 15.45 15.49 15.27 15.29 -0.16 892 7,181 -436
Jan14 131018 15.63 15.71 15.48 15.48 -0.14 586 3,449 +26
Mar14 131018 15.70 15.70 15.65 15.65 -0.14 1 74 +1
May14 131018 15.92 15.92 15.82 15.82 -0.14      
Total Volume and Open Interest 1,479 10,706 -409
Live Cattle(CME)
Oct13 131018 129.000 130.075 128.900 129.880 +0.730 3,927 7,215 -133
Dec13 131018 131.650 132.200 131.450 132.035 +0.250 21,378 154,808 +810
Feb14 131018 133.485 134.050 133.300 133.880 +0.330 9,503 70,566 +704
Apr14 131018 134.500 134.985 134.200 134.785 +0.155 3,167 50,575 +591
Jun14 131018 128.800 129.325 128.300 128.850 +0.050 1,654 23,784 +546
Aug14 131018 127.300 127.650 127.035 127.550 +0.250 546 5,283 +282
Total Volume and Open Interest 40,429 314,115 +2,876
Feeder Cattle(CME)
Oct13 131018 166.080 166.400 164.935 166.080 +0.230 1,166 3,034 -149
Nov13 131018 166.535 167.435 166.080 166.850 -0.050 2,615 10,320 -168
Jan14 131018 166.300 167.300 166.035 166.600 unch 2,250 10,527 +508
Mar14 131018 165.450 166.200 165.000 165.400 -0.350 756 6,601 +195
Apr14 131018 165.500 166.435 165.450 165.785 unch 144 1,729 +72
May14 131018 165.830 166.400 165.550 166.250 -0.150 101 3,330 +50
Aug14 131018 166.700 167.250 166.300 166.880 +0.180 45 1,602 +20
Total Volume and Open Interest 7,077 37,236 +528
Lean Hogs(CME)
Dec13 131018 89.000 89.000 87.180 87.950 -0.500 18,878 144,879 +1,621
Feb14 131018 90.650 90.700 89.400 90.050 -0.485 6,056 59,827 -19
Apr14 131018 90.500 90.500 89.385 89.850 -0.400 5,466 42,776 +711
May14 131018 93.700 93.700 93.000 93.680 -0.400 44 2,129 +15
Jun14 131018 95.830 95.830 95.000 95.650 -0.330 2,246 25,631 +178
Jul14 131018 94.000 94.000 93.450 93.800 -0.180 453 9,995 +50
Aug14 131018 91.535 92.000 91.135 91.900 -0.050 450 5,961 +248
Oct14 131018 80.200 80.300 80.000 80.300 unch 253 1,219 +171
Total Volume and Open Interest 34,034 292,926 +3,099
Class III Milk(CME)
Oct13 131018 18.22 18.25 18.21 18.25 +0.02 92 3,688 -28
Nov13 131018 18.26 18.35 18.19 18.32 +0.03 248 4,460 +63
Dec13 131018 17.73 17.80 17.64 17.72 -0.07 231 3,342 +57
Jan14 131018 17.10 17.13 16.96 17.07 -0.06 186 1,787 -6
Feb14 131018 16.74 16.80 16.65 16.77 +0.01 95 1,526 -26
Total Volume and Open Interest 1,038 22,249 +133
Cocoa(ICE)
Dec13 131018 2771 2771 2688 2721 -46 7,675 105,060 -559
Mar14 131018 2766 2766 2691 2721 -45 4,339 56,138 +1,212
May14 131018 2759 2759 2693 2722 -43 2,518 28,510 +374
Jul14 131018 2721 2744 2692 2720 -40 193 10,265 -8
Sep14 131018 2718 2740 2703 2719 -38 146 7,729 +53
Dec14 131018 2699 2723 2689 2705 -34 66 6,986 +49
Mar15 131018 2695 2714 2695 2697 -32 506 3,912 +500
Total Volume and Open Interest 15,443 219,585 +1,621
Coffee "C"(ICE)
Dec13 131018 114.40 115.10 114.05 114.65 -0.05 10,839 94,293 -1,130
Mar14 131018 117.50 118.05 117.10 117.70 -0.10 4,054 32,193 -32
May14 131018 120.25 120.25 119.50 119.85 -0.20 1,914 12,344 +649
Jul14 131018 122.10 122.50 121.60 122.05 -0.20 248 6,318 +6
Sep14 131018 124.40 124.70 123.95 124.20 -0.20 250 4,456 +47
Dec14 131018 127.40 127.60 126.90 127.20 -0.20 157 4,031 +4
Total Volume and Open Interest 17,638 155,434 -394
Orange Juice(ICE)
Nov13 131018 117.65 119.00 116.80 118.65 +1.15 1,034 5,435 -491
Jan14 131018 118.90 119.30 117.55 119.05 -0.30 867 7,488 +269
Mar14 131018 121.40 122.15 120.30 121.90 -0.35 75 2,129 +37
May14 131018 124.00 124.50 123.00 124.50 -0.60 38 480 +32
Jul14 131018 126.60 126.75 125.80 126.75 -0.60 10 75 +10
Sep14 131018 128.00 128.75 128.00 128.75 -0.55 0 15 +0
Total Volume and Open Interest 2,024 15,622 -143
Sugar #11(ICE)
Mar14 131018 18.98 20.16 18.93 19.50 +0.50 61,241 508,125 +3,083
May14 131018 18.84 19.67 18.77 19.22 +0.38 15,555 101,958 -1,893
Jul14 131018 18.65 19.26 18.64 18.96 +0.27 10,952 110,785 +331
Oct14 131018 18.87 19.43 18.86 19.12 +0.21 3,303 57,729 +680
Mar15 131018 19.43 19.95 19.43 19.68 +0.20 933 22,594 +326
May15 131018 19.30 19.67 19.30 19.55 +0.20 108 5,515 +24
Jul15 131018 19.29 19.53 19.29 19.41 +0.19 74 4,712 -15
Oct15 131018 19.34 19.55 19.32 19.42 +0.17 54 6,266 +16
Total Volume and Open Interest 92,383 823,007 +2,652
London Cocoa(LCE)
Dec13 131018 1764 1765 1720 1731 -37 5,339 64,519 -107
Mar14 131018 1754 1755 1711 1721 -37 3,996 92,714 +565
May14 131018 1745 1745 1705 1714 -37 2,276 32,547 +397
Jul14 131018 1739 1740 1700 1711 -35 224 15,157 -69
Sep14 131018 1726 1726 1699 1705 -37 230 18,292 +27
Dec14 131018 1699 1710 1687 1693 -28 29 9,973 +19
Mar15 131018 1693 1700 1682 1689 -24 78 9,210 +26
Total Volume and Open Interest 12,172 242,612 +858
London Sugar(LCE)
Dec13 131018 505.70 529.40 504.40 513.80 +7.50 1,616 28,187 +337
Mar14 131018 503.80 526.70 502.90 514.50 +10.20 743 22,099 +93
May14 131018 507.30 527.60 507.00 516.40 +9.00 240 10,386 -15
Aug14 131018 506.90 522.00 506.20 514.10 +7.40 113 5,267 -25
Oct14 131018 512.00 520.00 511.00 512.60 +3.70 79 3,435 +28
Total Volume and Open Interest 2,800 70,775 +626
Cotton(ICE)
Dec13 131018 83.85 84.40 82.83 83.11 -0.71 10,802 120,704 -1,350
Mar14 131018 84.95 85.47 83.94 84.32 -0.63 3,284 63,127 +766
May14 131018 85.54 85.90 84.50 84.91 -0.57 1,286 9,973 +828
Jul14 131018 85.45 85.80 84.50 84.99 -0.45 106 6,807 +49
Oct14 131018 81.04 81.04 81.02 81.04 -0.40      
Dec14 131018 80.41 80.68 79.60 80.07 -0.34 37 3,498 +6
Total Volume and Open Interest 15,515 204,117 +299
Lumber(CME)
Nov13 131018 354.4 359.0 352.5 353.5 +0.5 499 2,093 -96
Jan14 131018 364.5 368.7 363.6 364.5 +1.1 258 2,195 +110
Mar14 131018 368.0 372.0 367.0 369.9 +1.9 21 259 +2
May14 131018 372.0 374.0 369.5 372.0 +2.0 0 12 +0
Total Volume and Open Interest 778 4,562 +16
Crude Oil(NYM)
Nov13 131018 100.72 101.71 100.51 100.81 +0.14 235,236 108,878 -22,766
Dec13 131018 101.00 101.98 100.74 101.11 +0.24 186,566 339,586 +2,239
Jan14 131018 100.83 101.77 100.53 100.99 +0.37 87,200 152,384 +10,931
Feb14 131018 100.26 101.25 100.09 100.54 +0.42 41,003 81,903 +38
Mar14 131018 99.62 100.55 99.43 99.91 +0.45 46,810 93,992 -1,930
Apr14 131018 98.86 99.79 98.70 99.20 +0.46 21,196 49,700 +2,303
May14 131018 98.21 99.00 98.18 98.51 +0.47 16,192 44,028 +2,657
Jun14 131018 97.50 98.32 97.32 97.84 +0.48 42,861 113,218 -894
Jul14 131018 97.33 97.33 96.95 97.12 +0.48 3,528 41,476 -224
Aug14 131018 96.74 96.74 96.00 96.45 +0.48 2,731 40,539 +490
Sep14 131018 95.97 95.97 95.40 95.81 +0.46 6,118 49,811 +144
Oct14 131018 95.25 95.31 94.93 95.17 +0.44 858 33,941 +137
Nov14 131018 94.30 94.62 94.30 94.62 +0.42 563 29,616 +97
Dec14 131018 93.84 94.41 93.62 94.09 +0.40 39,342 245,790 +1,254
Jan15 131018 93.60 93.60 93.25 93.41 +0.39 504 29,780 +82
Feb15 131018 92.50 92.77 92.50 92.76 +0.39 238 17,862 +137
Total Volume and Open Interest 752,832 1,824,160 -769
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131018 100.775 101.700 100.475 100.800 +0.125 9,128 1,330 -508
Dec13 131018 100.975 101.950 100.750 101.100 +0.225 1,121 1,072 +154
Jan14 131018 100.850 101.675 100.700 101.000 +0.375 91 508 -45
Feb14 131018 101.000 101.000 100.500 100.550 +0.425 9 289 +0
Mar14 131018 99.750 100.300 99.750 99.900 +0.450 2 40 +0
Apr14 131018 99.050 99.200 99.050 99.200 +0.450 0 28 +0
May14 131018 98.500 98.500 98.500 98.500 +0.450 0 6 +0
Jun14 131018 97.850 97.850 97.850 97.850 +0.500 0 35 +0
Jul14 131018 97.125 97.125 97.125 97.125 +0.475      
Total Volume and Open Interest 10,351 3,424 -399
Heating Oil(NYM)
Nov13 131018 299.90 303.75 298.88 303.54 +4.54 60,471 55,347 -3,810
Dec13 131018 299.30 303.34 298.75 303.20 +4.34 43,004 60,336 +2,277
Jan14 131018 299.69 303.09 299.03 302.99 +4.00 21,207 47,493 +254
Feb14 131018 299.73 302.61 299.16 302.54 +3.59 13,946 30,380 +652
Mar14 131018 299.30 301.73 299.19 301.61 +3.08 10,431 20,945 +861
Apr14 131018 298.24 300.36 297.94 300.17 +2.65 3,005 14,395 +329
May14 131018 296.72 298.88 296.72 298.76 +2.39 1,800 4,858 +270
Jun14 131018 297.44 297.83 295.34 297.40 +2.21 7,031 23,019 +167
Jul14 131018 295.46 296.38 295.46 296.38 +2.09 353 3,339 +109
Aug14 131018 294.52 295.41 294.01 295.41 +2.00 150 1,877 +19
Sep14 131018 293.56 294.52 293.56 294.52 +1.92 163 1,241 -9
Oct14 131018 292.90 294.00 292.90 293.83 +1.85 271 1,925 -6
Nov14 131018 293.32 294.71 293.32 293.48 +1.75 131 1,344 +18
Dec14 131018 292.49 293.46 291.34 293.09 +1.66 3,837 16,667 +778
Total Volume and Open Interest 166,284 286,097 +2,159
Gasoline(NYMEX)
Nov13 131018 264.58 268.00 263.78 267.32 +2.53 48,161 57,123 -6,095
Dec13 131018 263.44 266.55 262.50 265.79 +2.35 35,095 79,762 -958
Jan14 131018 263.48 266.17 262.30 265.55 +2.39 14,500 37,594 +211
Feb14 131018 264.35 266.98 263.33 266.34 +2.36 6,542 13,337 +582
Mar14 131018 266.24 268.44 264.75 267.74 +2.28 5,185 19,109 +229
Apr14 131018 282.66 283.70 280.21 283.05 +2.29 2,321 10,195 -268
May14 131018 282.65 282.65 280.19 282.57 +2.24 1,040 4,971 +295
Jun14 131018 279.34 281.20 278.50 280.43 +2.06 878 4,287 +83
Jul14 131018 276.72 277.74 276.65 277.57 +1.66 260 2,457 +60
Aug14 131018 273.08 274.17 273.08 274.17 +1.42 157 741 -5
Total Volume and Open Interest 114,446 234,881 -5,836
e-miNY RBOB Gasoline(NYM)
Nov13 131018 267.30 267.32 267.30 267.30 +2.50 0 1 +0
Dec13 131018 265.80 265.80 265.79 265.80 +2.40      
Jan14 131018 265.60 265.60 265.55 265.60 +2.40      
Feb14 131018 266.30 266.34 266.30 266.30 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131018 3.759 3.785 3.685 3.764 +0.007 145,069 123,392 -15,320
Dec13 131018 3.891 3.916 3.819 3.897 +0.011 77,702 123,993 +1,138
Jan14 131018 3.977 4.002 3.908 3.985 +0.011 54,087 257,044 -243
Feb14 131018 3.982 4.008 3.917 3.992 +0.013 13,569 44,435 -669
Mar14 131018 3.910 3.977 3.890 3.965 +0.013 23,867 140,950 +2,995
Apr14 131018 3.895 3.920 3.831 3.904 +0.019 23,546 137,106 +721
May14 131018 3.884 3.930 3.850 3.921 +0.019 3,167 44,403 -753
Jun14 131018 3.897 3.959 3.897 3.950 +0.020 2,647 27,055 +744
Jul14 131018 3.933 3.995 3.930 3.982 +0.019 1,977 23,649 +497
Aug14 131018 3.931 4.008 3.931 3.994 +0.019 1,146 21,800 -15
Sep14 131018 3.925 3.999 3.925 3.986 +0.019 1,156 25,563 +303
Oct14 131018 3.985 4.020 3.930 4.006 +0.018 10,770 89,936 +35
Nov14 131018 4.009 4.087 4.009 4.074 +0.016 2,171 27,691 -132
Dec14 131018 4.160 4.227 4.160 4.221 +0.016 1,773 44,776 -420
Jan15 131018 4.252 4.308 4.252 4.308 +0.015 7,313 49,269 +398
Feb15 131018 4.263 4.290 4.262 4.286 +0.015 253 7,300 -5
Total Volume and Open Interest 375,654 1,257,818 -8,952
Brent Crude Oil(ICE)
Dec13 131018 109.13 110.24 108.95 109.94 +0.83 249,809 368,484 +5,331
Jan14 131018 108.52 109.64 108.40 109.42 +0.90 115,908 217,518 +298
Feb14 131018 107.85 109.01 107.81 108.81 +0.91 53,981 75,183 +2,127
Mar14 131018 107.30 108.38 107.27 108.22 +0.89 40,739 68,280 -1,706
Apr14 131018 106.78 107.81 106.78 107.66 +0.85 16,352 67,451 +487
May14 131018 106.28 107.28 106.28 107.12 +0.81 11,136 30,248 -21
Jun14 131018 106.05 106.81 105.77 106.62 +0.78 43,447 121,712 -921
Jul14 131018 105.59 106.22 105.41 106.16 +0.75 4,305 23,857 -187
Aug14 131018 104.95 105.67 104.90 105.63 +0.71 2,604 31,403 +216
Sep14 131018 105.45 105.45 104.50 105.04 +0.68 5,436 38,547 +563
Oct14 131018 104.49 104.49 104.49 104.49 +0.65 1,796 28,561 +245
Nov14 131018 104.00 104.00 103.96 103.96 +0.63 2,071 19,864 -163
Dec14 131018 102.97 103.64 102.75 103.43 +0.63 42,306 146,350 +2,179
Jan15 131018 102.96 102.96 102.96 102.96 +0.62 1,117 17,028 -205
Total Volume and Open Interest 608,553 1,510,608 -24,790
Gas Oil(ICE)
Nov13 131018 931.00 943.75 929.50 939.25 +7.75 84,024 132,392 -14,332
Dec13 131018 926.75 937.50 924.75 933.00 +6.00 97,322 137,917 +12,668
Jan14 131018 922.75 932.50 921.75 928.50 +4.50 31,185 54,249 -427
Feb14 131018 921.75 928.75 918.50 925.00 +4.00 15,964 41,395 +889
Mar14 131018 919.00 925.50 916.00 922.00 +3.75 21,352 41,089 +728
Apr14 131018 915.50 922.00 913.00 918.50 +3.50 9,471 22,640 +1,277
May14 131018 911.75 917.75 909.25 914.50 +3.25 4,580 14,393 +80
Jun14 131018 908.25 914.00 905.25 910.75 +3.25 13,555 36,799 -375
Jul14 131018 905.75 911.75 904.00 908.50 +3.25 1,203 13,367 -117
Aug14 131018 903.75 909.75 903.25 906.50 +3.00 1,112 11,254 -86
Total Volume and Open Interest 291,130 567,192 +1,469
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131018 1.804 1.812 1.796 1.810 +0.019 253 847 -45
Dec13 131018 1.673 1.679 1.665 1.676 +0.011 115 1,668 -11
Jan14 131018 1.640 1.640 1.635 1.635 -0.001 24 1,005 -11
Feb14 131018 1.648 1.650 1.637 1.637 -0.001 4 433 +0
Mar14 131018 1.658 1.662 1.651 1.651 -0.001 7 326 -2
Apr14 131018 1.676 1.680 1.671 1.671 -0.001 0 225 +0
May14 131018 1.690 1.697 1.680 1.680 -0.001 11 138 +9
Total Volume and Open Interest 425 4,653 -50
WTI Crude Oil(ICE)
Nov13 131018 100.77 101.71 100.52 100.81 +0.14 28,922 34,920 -4,322
Dec13 131018 100.98 101.97 100.75 101.11 +0.24 50,106 140,141 -1,311
Jan14 131018 100.77 101.77 100.56 100.99 +0.37 21,537 41,203 -1,592
Feb14 131018 100.25 101.21 100.07 100.54 +0.42 10,299 20,915 +1,939
Mar14 131018 99.56 100.52 99.45 99.91 +0.45 8,544 31,800 +90
Apr14 131018 98.84 99.76 98.70 99.20 +0.46 3,672 15,284 +470
May14 131018 98.84 98.99 98.12 98.51 +0.47 2,380 6,973 +482
Jun14 131018 97.55 98.31 97.33 97.84 +0.48 11,050 48,451 -204
Jul14 131018 97.12 97.12 97.12 97.12 +0.48 313 5,895 -84
Aug14 131018 96.45 96.45 96.45 96.45 +0.48 178 5,218 +7
Sep14 131018 96.15 96.15 95.81 95.81 +0.46 483 18,815 +89
Oct14 131018 95.17 95.17 95.17 95.17 +0.44 125 5,971 -11
Nov14 131018 94.62 94.62 94.62 94.62 +0.42 110 10,667 +2
Dec14 131018 93.73 94.39 93.68 94.09 +0.40 11,196 106,458 +2,517
Jan15 131018 93.41 93.41 93.41 93.41 +0.39 41 7,587 -3
Feb15 131018 92.76 92.76 92.76 92.76 +0.39 14 1,984 -14
Total Volume and Open Interest 153,156 612,328 -828
US Dollar Index(ICE)
Dec13 131018 79.770 79.820 79.550 79.728 +0.010 18,319 48,457 -1,065
Mar14 131018 80.030 80.030 79.755 79.938 +0.020 180 857 +163
Jun14 131018 80.152 80.152 80.152 80.152 +0.030 0 1 +0
Total Volume and Open Interest 18,499 49,315 -902
Australian Dollar(CME)
Dec13 131018 95.94 96.49 95.69 96.31 +0.32 62,766 123,726 +183
Mar14 131018 95.29 95.80 95.21 95.74 +0.31 103 727 +2
Jun14 131018 95.18 95.18 94.86 95.18 +0.32 0 2 +0
Total Volume and Open Interest 62,869 124,461 +185
British Pound(CME)
Dec13 131018 161.54 162.18 161.34 161.53 +0.02 121,330 183,764 +1,039
Mar14 131018 161.43 162.00 161.30 161.41 +0.02 172 889 +30
Jun14 131018 161.30 161.30 161.27 161.30 +0.03 0 325 +0
Total Volume and Open Interest 121,502 185,048 +1,069
Canadian Dollar(CME)
Dec13 131018 97.00 97.18 96.90 97.00 -0.06 42,404 107,710 -1,243
Mar14 131018 96.79 96.95 96.75 96.78 -0.06 497 2,691 +88
Jun14 131018 96.50 96.69 96.50 96.55 -0.06 2 432 -2
Sep14 131018 96.33 96.39 96.33 96.33 -0.06 0 460 +0
Total Volume and Open Interest 42,903 111,387 -1,157
Japanese Yen(CME)
Dec13 131018 102.16 102.54 101.91 102.21 -0.02 131,843 165,779 +6,995
Mar14 131018 102.15 102.60 102.00 102.28 -0.03 175 1,052 +30
Jun14 131018 102.37 102.39 102.37 102.37 -0.02 0 53 +0
Total Volume and Open Interest 132,018 166,896 +7,025
Swiss Franc(CME)
Dec13 131018 110.84 111.09 110.70 110.87 -0.05 38,860 51,708 +1,493
Mar14 131018 110.85 111.14 110.85 110.97 -0.04 23 60 -9
Jun14 131018 111.08 111.13 111.08 111.08 -0.05 0 1 +0
Total Volume and Open Interest 38,883 51,771 +1,484
EuroFX(CME)
Dec13 131018 136.74 137.07 136.62 136.81 +0.02 208,438 256,829 +1,695
Mar14 131018 136.76 137.05 136.65 136.83 +0.02 409 2,083 +79
Jun14 131018 136.70 137.06 136.70 136.85 +0.01 2 35 -2
Total Volume and Open Interest 208,849 258,971 +1,772
Mexican Peso(CME)
Nov13 131018 777.50 781.25 777.50 777.50 -3.75 0 20 +0
Dec13 131018 779.00 780.25 773.75 776.00 -3.75 32,518 109,372 +3,682
Total Volume and Open Interest 32,527 109,996 +3,682
Brazilian Real(CME)
Nov13 131018 463.75 464.05 457.65 458.00 -2.95 49 10,578 -7
Dec13 131018 458.25 460.90 454.70 455.05 -2.85 89 3,212 -26
Jan14 131018 451.85 457.60 451.65 451.85 -3.00 0 5 +0
Feb14 131018 448.80 451.75 448.80 448.80 -2.95      
Total Volume and Open Interest 138 20,390 -33
30-Year T-Bonds(CBOT)
Dec13 131018 134~030 134~260 133~280 134~030 -0~020 312,315 637,020 +5,523
Mar14 131018 132~170 133~090 132~170 132~210 -0~020 56 221 +38
Jun14 131018 132~210 132~230 132~210 132~210 -0~020      
Total Volume and Open Interest 312,371 637,241 +5,561
10-Year T-Notes(CBOT)
Dec13 131018 126~285 127~115 126~260 126~285 -0~020 1,164,710 2,100,870 +22,308
Mar14 131018 125~310 126~000 125~190 125~190 -0~030 252 592 +69
Jun14 131018 125~190 125~220 125~190 125~190 -0~030      
Total Volume and Open Interest 1,164,962 2,101,462 +22,377
5-Year T-Notes(CBOT)
Dec13 131018 121~116 121~186 121~112 121~120 -0~022 551,949 1,740,783 -3,706
Mar14 131018 120~210 120~210 120~170 120~170 -0~024 104 1,615 -40
Jun14 131018 120~170 120~194 120~170 120~170 -0~024      
Total Volume and Open Interest 552,053 1,742,398 -3,746
2 Year T-Notes(CBOT)
Dec13 131018 110~046 110~054 110~044 110~046 unch 142,646 917,967 -8,001
Mar14 131018 109~304 109~304 109~302 109~302 +0~002 757 1,173 +702
Jun14 131018 109~244 109~244 109~244 109~244 +0~002      
Total Volume and Open Interest 143,403 919,140 -7,299
Eurodollars(CME)
Dec13 131018 99.740 99.745 99.735 99.740 +0.005 275,617 907,770 -4,172
Mar14 131018 99.695 99.705 99.690 99.695 +0.005 188,540 801,025 +20,629
Jun14 131018 99.655 99.665 99.650 99.650 +0.005 194,433 744,680 +28,168
Sep14 131018 99.600 99.615 99.595 99.600 +0.005 94,635 604,646 +6,452
Dec14 131018 99.525 99.540 99.515 99.525 +0.005 138,905 883,360 +4,530
Mar15 131018 99.425 99.440 99.415 99.420 unch 115,431 587,933 +6,178
Jun15 131018 99.290 99.320 99.280 99.290 -0.005 117,612 821,542 +377
Sep15 131018 99.125 99.160 99.115 99.125 -0.010 163,679 832,375 -4,851
Dec15 131018 98.915 98.955 98.900 98.915 -0.015 193,910 812,270 +2,086
Mar16 131018 98.675 98.720 98.665 98.675 -0.020 121,093 472,923 +7,887
Jun16 131018 98.420 98.470 98.410 98.420 -0.020 87,670 315,424 +2,301
Sep16 131018 98.160 98.215 98.135 98.145 -0.030 77,742 307,339 +2,694
Dec16 131018 97.900 97.960 97.865 97.875 -0.035 65,790 317,810 +6,029
Mar17 131018 97.665 97.725 97.625 97.635 -0.040 38,369 253,383 +4,404
Jun17 131018 97.425 97.485 97.380 97.390 -0.040 32,073 175,276 +970
Sep17 131018 97.195 97.260 97.155 97.165 -0.035 31,293 138,687 +3,653
Dec17 131018 96.965 97.035 96.930 96.935 -0.030 24,861 141,826 +2,621
Mar18 131018 96.765 96.835 96.735 96.740 -0.025 15,232 95,675 +1,789
Total Volume and Open Interest 2,033,241 9,459,358 +101,638
Ultra T-Bond(CBOT)
Dec13 131018 143~06 144~06 142~27 143~10 +0~04 75,058 413,239 +2,205
Mar14 131018 141~28 141~28 141~24 141~28 +0~04      
Jun14 131018 141~28 141~28 141~24 141~28 +0~04      
Total Volume and Open Interest 75,058 413,239 +2,205
30 Day Federal Funds(CBOT)
Oct13 131018 99.908 99.910 99.908 99.908 unch 2,244 31,017 -339
Nov13 131018 99.910 99.915 99.910 99.910 unch 6,973 31,769 -2,821
Dec13 131018 99.910 99.910 99.905 99.905 unch 3,581 27,991 -474
Jan14 131018 99.905 99.905 99.900 99.905 +0.005 2,016 29,119 +216
Feb14 131018 99.895 99.895 99.890 99.890 unch 543 18,948 +47
Mar14 131018 99.885 99.890 99.885 99.885 unch 1,216 20,633 +191
Total Volume and Open Interest 27,028 300,924 -2,304
3-Mth Euro-Yen(CME)
Dec13 131018 99.777 99.777 99.777 99.777 +0.002      
Mar14 131018 99.760 99.760 99.760 99.760 unch      
Jun14 131018 99.760 99.760 99.760 99.760 unch      
Sep14 131018 99.765 99.765 99.765 99.765 unch      
Dec14 131018 99.760 99.760 99.760 99.760 unch      
Mar15 131018 99.640 99.640 99.640 99.640 unch      
Jun15 131018 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131018 99.560 99.560 99.560 99.560 unch      
Dec15 131018 99.900 99.900 99.900 99.900 unch      
Mar16 131018 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131018 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131018 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131018 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131018 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131018 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131018 99.64 99.64 99.64 99.64 unch      
Jun15 131018 99.70 99.70 99.70 99.70 +0.20 0 2 +0
Sep15 131018 99.56 99.56 99.56 99.56 +0.20      
Total Volume and Open Interest 0 797 +0
Japanese Gov't Bonds(SGX)
Dec13 131018 144.60 144.80 144.60 144.80 +0.35 1,191 21,546 +158
Mar14 131018 144.00 144.00 143.90 143.90 +0.35      
Jun14 131018 143.33 143.33 143.33 143.33 +0.35      
Total Volume and Open Interest 1,191 21,546 +158
Euro-Bund(EUREX)
Dec13 131018 139.70 140.24 139.58 140.05 +0.37 649,310 869,863 -11,029
Mar14 131018 139.73 140.05 139.72 139.93 +0.40 249 2,574 +71
Jun14 131018 139.65 139.65 139.65 139.65 +0.37      
Total Volume and Open Interest 649,559 872,437 -10,958
Euro-Bobl(EUREX)
Dec13 131018 124.26 124.50 124.20 124.41 +0.16 357,468 906,463 -8,501
Mar14 131018 124.85 124.85 124.84 124.84 +0.20 34 24,098 +3
Jun14 131018 124.84 124.84 124.84 124.84 +0.20      
Total Volume and Open Interest 357,502 930,561 -8,498
3-Mth Euribor(EUREX)
Dec13 131018 99.745 99.745 99.740 99.740 unch 412 7,402 +334
Mar14 131018 99.685 99.685 99.685 99.685 +0.005 0 6,597 +0
Jun14 131018 99.635 99.635 99.635 99.635 +0.010 10 894 +10
Total Volume and Open Interest 442 36,419 +345
Long Gilt(LIFFE)
Dec13 131018 109~30 110~19 109~26 110~08 +0~12 160,880 359,012 +10,497
Mar14 131018 109~15 109~15 109~15 109~15 +0~12      
Total Volume and Open Interest 160,880 359,012 +10,497
3-Mth Short Sterling(LIFFE)
Dec13 131018 99.46 99.47 99.45 99.46 unch 26,567 320,881 +13,898
Mar14 131018 99.41 99.42 99.40 99.42 +0.00 42,076 368,893 +12,358
Jun14 131018 99.33 99.36 99.33 99.35 +0.01 49,955 371,640 -577
Sep14 131018 99.25 99.29 99.24 99.27 +0.02 72,954 313,659 +4,896
Dec14 131018 99.14 99.19 99.13 99.17 +0.02 109,004 321,317 +17,138
Mar15 131018 99.02 99.08 99.02 99.05 +0.02 70,983 223,734 -1,150
Total Volume and Open Interest 723,848 2,872,433 +70,204
3-Mth Euribor(LIFFE)
Dec13 131018 99.740 99.745 99.735 99.740 unch 65,119 543,700 -2,536
Mar14 131018 99.680 99.690 99.675 99.685 +0.005 76,959 452,869 +346
Jun14 131018 99.625 99.645 99.620 99.635 +0.010 80,093 363,705 +1,044
Total Volume and Open Interest 801,341 3,609,700 +3,229
3-Mth Aus T-Bills(SFE)
Dec13 131018 97.42 97.44 97.41 97.43 unch 23,814 174,437 -3,688
Mar14 131018 97.40 97.43 97.39 97.42 +0.01 31,690 196,544 -1,206
Jun14 131018 97.33 97.37 97.32 97.36 +0.02 34,894 144,449 -1,739
Sep14 131018 97.18 97.23 97.17 97.22 +0.03 23,228 121,575 +3,234
Dec14 131018 96.98 97.04 96.97 97.03 +0.04 18,363 99,284 +2,248
Mar15 131018 96.77 96.82 96.75 96.82 +0.04 5,919 61,622 -9
Jun15 131018 96.56 96.61 96.55 96.60 +0.04 3,665 38,639 +1,766
Sep15 131018 96.36 96.41 96.35 96.41 +0.04 2,833 22,955 +191
Dec15 131018 96.18 96.22 96.17 96.22 +0.04 255 2,876 -196
Mar16 131018 96.04 96.04 96.04 96.04 +0.02 101 1,195 -88
Total Volume and Open Interest 144,762 863,987 +513
10-Year Aus T-Bonds(SFE)
Dec13 131018 95.90 95.94 95.88 95.92 +0.02 90,790 499,783 +184
Mar14 131018 95.92 95.92 95.92 95.92 +0.02      
Total Volume and Open Interest 90,790 499,783 +184
3-Year Aus T-Bonds(SFE)
Dec13 131018 96.89 96.94 96.86 96.91 +0.01 232,168 587,572 +3,627
Mar14 131018 96.91 96.91 96.91 96.91 +0.01      
Total Volume and Open Interest 232,168 587,572 +3,627
Gold(CMX)
Oct13 131018 1318.8 1326.0 1312.6 1314.4 -8.3 86 286 +8
Dec13 131018 1318.8 1328.9 1311.2 1314.6 -8.4 165,641 221,406 -3,848
Feb14 131018 1320.1 1328.6 1311.9 1315.2 -8.4 5,675 44,893 +2,158
Apr14 131018 1320.0 1328.5 1314.2 1315.8 -8.5 1,457 25,482 +257
Jun14 131018 1320.6 1329.9 1316.6 1316.6 -8.5 242 18,927 -6
Aug14 131018 1321.6 1321.6 1317.4 1317.4 -8.6 0 7,416 +0
Oct14 131018 1321.0 1321.0 1318.4 1318.4 -8.5 0 4,015 +0
Dec14 131018 1323.0 1323.0 1319.2 1319.4 -8.5 250 17,094 +192
Feb15 131018 1320.6 1320.6 1320.6 1320.6 -8.5 2 1,830 +0
Apr15 131018 1321.8 1321.8 1321.8 1321.8 -8.6 0 875 +0
Jun15 131018 1323.1 1323.1 1323.1 1323.1 -8.6 1,187 9,498 +39
Aug15 131018 1324.7 1324.7 1324.7 1324.7 -8.6 330 630 +330
Total Volume and Open Interest 176,393 380,518 -1,209
Silver(CMX)
Dec13 131018 2190.5 2205.0 2174.0 2191.3 -3.4 35,610 75,127 +56
Mar14 131018 2190.0 2208.5 2183.0 2196.3 -3.4 3,063 11,666 -721
May14 131018 2187.5 2209.0 2187.5 2199.1 -3.4 2,884 3,757 -1,940
Jul14 131018 2201.7 2201.7 2201.7 2201.7 -3.4 717 3,508 -58
Sep14 131018 2204.4 2204.4 2204.4 2204.4 -3.4 325 2,781 +173
Dec14 131018 2200.5 2208.4 2200.5 2208.4 -3.4 257 7,372 +154
Mar15 131018 2212.3 2212.3 2212.3 2212.3 -3.4 0 249 +0
Total Volume and Open Interest 42,947 113,884 -2,323
Platinum(NYMEX)
Oct13 131018 1435.4 1435.4 1434.8 1434.8 +2.9 9 78 -5
Jan14 131018 1436.6 1446.6 1429.0 1437.8 +2.9 10,504 55,824 -1,132
Apr14 131018 1437.3 1443.3 1435.8 1440.0 +2.9 191 3,559 +157
Jul14 131018 1446.2 1446.2 1442.3 1442.3 +2.9 0 154 +0
Total Volume and Open Interest 10,704 59,736 -980
Palladium(NYMEX)
Dec13 131018 739.00 742.55 733.00 740.65 +2.85 2,882 33,668 -49
Mar14 131018 739.85 743.40 739.85 742.45 +2.85 40 2,544 +0
Jun14 131018 87.94 87.94 87.94 87.94 +2.85 4 217 +2
Total Volume and Open Interest 2,926 36,430 -47
Copper(CMX)
Dec13 131018 330.10 332.05 328.70 329.90 +0.20 58,643 100,840 +673
Mar14 131018 330.55 332.50 329.55 330.70 +0.10 2,355 31,059 +283
May14 131018 332.60 332.60 330.15 331.10 +0.05 226 4,627 +83
Jul14 131018 333.30 333.30 331.65 331.65 unch 32 2,335 -4
Sep14 131018 332.25 332.25 332.25 332.25 unch 0 1,309 +0
Total Volume and Open Interest 62,144 151,114 +1,295
DJIA Index(CBOT)
Dec13 131018 15312 15351 15270 15316 +20 158 11,272 +13
Mar14 131018 15246 15246 15226 15246 +20 0 300 +0
Jun14 131018 15168 15168 15148 15168 +20      
Sep14 131018 15099 15099 15079 15099 +20      
Total Volume and Open Interest 158 11,572 +13
E-mini DJIA Index(CBOT)
Dec13 131018 15297 15353 15260 15316 +20 165,933 99,731 -318
Mar14 131018 15265 15275 15201 15246 +20 50 341 -12
Jun14 131018 15168 15168 15168 15168 +20 1 7 -1
Sep14 131018 15099 15099 15099 15099 +20 0 3 +0
Total Volume and Open Interest 165,984 100,082 -331
S & P 500(CME)
Dec13 131018 1727.80 1740.30 1727.20 1736.50 +8.70 13,236 157,518 +2,952
Mar14 131018 1729.90 1734.20 1729.90 1729.90 +8.70 285 2,655 +270
Jun14 131018 1723.10 1727.40 1723.10 1723.10 +8.70 100 172 +100
Sep14 131018 1716.50 1720.80 1716.50 1716.50 +8.70      
Total Volume and Open Interest 13,621 160,345 +3,322
S & P 500 E-Mini(Globex)
Dec13 131018 1727.50 1740.25 1727.00 1736.50 +8.75 1,797,067 2,682,298 +6,224
Mar14 131018 1720.50 1733.50 1720.50 1730.00 +8.75 5,114 13,149 +363
Total Volume and Open Interest 1,802,354 2,697,022 +6,749
NASDAQ 100(CME)
Dec13 131018 3310.00 3348.00 3310.00 3342.00 +41.00 482 7,684 +10
Mar14 131018 3316.00 3335.30 3316.00 3335.30 +41.30 0 2 +0
Jun14 131018 3329.00 3329.00 3287.80 3329.00 +41.20      
Total Volume and Open Interest 482 7,686 +10
NASDAQ 100 E-Mini(Globex)
Dec13 131018 3307.50 3348.00 3306.80 3342.00 +41.00 228,467 366,397 -3,221
Mar14 131018 3307.00 3344.30 3307.00 3335.30 +41.30 100 195 -3
Total Volume and Open Interest 228,567 366,672 -3,224
S & P Midcap 400(CME)
Dec13 131018 1282.50 1287.10 1282.50 1287.10 +10.40 16 529 -11
Mar14 131018 1285.10 1285.10 1274.70 1285.10 +10.40      
Jun14 131018 1283.10 1283.10 1272.70 1283.10 +10.40      
Total Volume and Open Interest 16 529 -11
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131018 14.45 14.80 14.20 14.35 -0.20 134,996 163,149 +11,365
Dec13 131018 15.60 15.75 15.15 15.25 -0.35 56,667 68,427 +1,620
Jan14 131018 16.85 17.00 16.40 16.55 -0.35 24,590 29,936 +1,978
Total Volume and Open Interest 250,403 328,813 +16,227
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131018 14635 14715 14550 14665 +5 9,156 66,139 +948
Mar14 131018 14760 14760 14750 14755 +5 0 33 +0
Total Volume and Open Interest 9,156 66,172 +948
Nikkei 225(SGX)
Dec13 131018 14580 14635 14455 14590 +5 80,705 256,405 -311
Mar14 131018 14550 14580 14505 14580 +5 1 323 +0
Jun14 131018 14500 14500 14450 14495 +5 0 2,070 +0
Total Volume and Open Interest 80,770 292,241 -311
CAC 40(EURONEXT)
Oct13 131018 4257.0 4276.0 4247.0 4275.5 +35.0 146,908 244,932 -60,677
Nov13 131018 4250.0 4285.0 4240.0 4280.5 +46.5 82,842 282,594 +118,331
Dec13 131018 4244.0 4271.0 4229.0 4269.0 +46.0 1,479 32,811 +909
Total Volume and Open Interest 231,229 560,342 +58,563
Hang Seng Index(HKFE)
Oct13 131018 23245 23339 23161 23308 +347 51,895 110,687 -4,592
Nov13 131018 23193 23339 23166 23308 +344 1,585 3,184 +313
Dec13 131018 23205 23320 23189 23320 +343 534 11,424 +6
Total Volume and Open Interest 54,074 127,131 -4,261
DAX(EUREX)
Dec13 131018 8850.0 8869.0 8808.0 8852.5 +41.0 92,571 146,929 +812
Mar14 131018 8859.0 8875.0 8820.0 8864.0 +41.0 385 3,109 -24
Jun14 131018 8855.0 8889.0 8844.0 8879.5 +40.5 113 1,124 +0
Total Volume and Open Interest 93,069 151,162 +788
FT-SE 100(EURONEXT)
Dec13 131018 6586.00 6604.50 6550.00 6593.50 +50.00 99,396 566,719 -2,898
Mar14 131018 6538.50 6545.00 6517.00 6545.00 +50.50 4 8,606 +5
Jun14 131018 6488.00 6488.00 6488.00 6488.00 +49.50      
Total Volume and Open Interest 99,400 575,325 -2,893
SPI 200(SFE)
Dec13 131018 5279.0 5321.0 5258.0 5321.0 +46.0 24,116 247,465 -1,549
Mar14 131018 5287.0 5287.0 5287.0 5287.0 +47.0 114 4,488 +51
Jun14 131018 5289.0 5289.0 5289.0 5289.0 +46.0 32 1,628 +26
Total Volume and Open Interest 24,708 260,484 -2,020
FTSE MIB(ISE)
Dec13 131018 19255.00 19285.00 19085.00 19234.00 +38.00 24,603 62,687 +4,653
Mar14 131018 19210.00 19250.00 19165.00 19249.00 +38.00 14 158 +0
Jun14 131018 18943.00 18943.00 18943.00 18943.00 +38.00 0 3 +0
Total Volume and Open Interest 24,617 62,848 +4,653
KOSPI 200(KFE)
Dec13 131018 271.45 273.05 271.10 272.95 +1.40 133,156 120,398 +2,282
Mar14 131018 271.70 272.70 271.70 272.70 +1.25 67 1,484 +163
Jun14 131018 273.80 273.80 273.80 273.80 +0.95 1 230 +1
Total Volume and Open Interest 133,224 122,115 +2,446
GSCI(CME)
Nov13 131018 638.25 639.50 636.00 638.25 +3.50 131 8,145 +34
Dec13 131018 639.00 640.00 639.00 639.00 +3.50 1 1 +1
Jan14 131018 637.25 638.00 637.25 637.25 +3.25      
Total Volume and Open Interest 132 8,146 +35
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!!!