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 Mon October 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131021 1289.00 1304.00 1288.50 1303.25 +12.00 131,533 220,000 -9,688
Jan14 131021 1287.75 1301.25 1287.00 1300.50 +10.75 78,530 197,361 +7,672
Mar14 131021 1271.00 1283.50 1270.50 1281.75 +9.00 24,986 78,521 +2,187
May14 131021 1257.25 1267.25 1256.00 1264.50 +7.25 11,065 68,465 -359
Jul14 131021 1252.25 1263.50 1252.00 1260.50 +7.00 8,757 41,962 +612
Aug14 131021 1248.00 1250.75 1242.00 1248.75 +6.75 85 1,678 +4
Sep14 131021 1207.25 1210.50 1203.00 1209.25 +6.25 195 618 +82
Nov14 131021 1172.50 1179.00 1169.00 1177.25 +6.25 3,867 44,536 +438
Jan15 131021 1175.25 1182.00 1175.25 1182.00 +6.25 4 180 +2
Mar15 131021 1183.75 1183.75 1177.50 1183.75 +6.25 1 74 +0
May15 131021 1185.00 1185.00 1178.75 1185.00 +6.25 0 24 +0
Jul15 131021 1188.75 1188.75 1183.25 1188.75 +5.50 0 59 +0
Aug15 131021 1183.75 1183.75 1178.50 1183.75 +5.25 0 4 +0
Sep15 131021 1171.25 1171.25 1165.75 1171.25 +5.50 0 4 +0
Total Volume and Open Interest 259,028 654,236 +950
Soybean Meal(CBOT)
Dec13 131021 409.10 416.30 407.20 415.70 +5.60 52,239 132,079 +1,159
Jan14 131021 405.30 410.80 402.70 410.20 +4.60 16,211 63,872 +2,583
Mar14 131021 394.00 399.90 392.30 399.40 +4.50 7,301 33,641 +1,383
May14 131021 385.00 390.90 384.00 390.20 +3.90 2,722 18,890 -25
Jul14 131021 382.90 387.60 381.00 386.90 +3.90 2,422 13,227 +233
Aug14 131021 380.70 383.10 379.10 382.80 +3.70 205 2,536 +77
Sep14 131021 368.10 374.30 368.10 373.40 +3.80 253 2,683 +101
Oct14 131021 352.30 355.80 351.90 355.80 +3.50 131 1,845 +48
Dec14 131021 347.30 352.80 347.00 352.60 +3.30 905 4,745 +211
Jan15 131021 353.00 353.00 349.70 353.00 +3.30 11 154 +11
Total Volume and Open Interest 82,401 273,793 +5,782
Soybean Oil(CBOT)
Dec13 131021 41.71 42.09 41.60 41.64 -0.04 50,892 141,408 -740
Jan14 131021 42.01 42.34 41.90 41.95 -0.04 13,404 72,851 +1,086
Mar14 131021 42.47 42.80 42.30 42.36 -0.04 8,647 38,413 +373
May14 131021 42.80 43.10 42.66 42.72 -0.06 5,555 23,076 +1,507
Jul14 131021 43.10 43.42 42.97 43.00 -0.08 4,929 22,102 +1,381
Aug14 131021 43.40 43.55 43.14 43.14 -0.08 928 2,913 +34
Sep14 131021 43.49 43.55 43.22 43.22 -0.10 511 2,943 +27
Oct14 131021 43.48 43.48 43.03 43.07 -0.16 298 1,988 +62
Dec14 131021 43.50 43.73 43.11 43.15 -0.22 1,664 7,425 +510
Jan15 131021 43.81 43.81 43.35 43.35 -0.21 0 735 +0
Total Volume and Open Interest 86,838 315,230 +4,250
Canola(WCE)
Nov13 131021 485.4 489.2 485.4 489.0 +4.4 13,172 51,211 -2,254
Jan14 131021 495.4 500.1 495.4 499.7 +4.9 14,087 80,710 +4,971
Mar14 131021 503.3 508.4 503.3 508.3 +5.4 2,980 37,606 +629
May14 131021 511.8 515.3 511.3 515.2 +5.6 626 5,896 +181
Jul14 131021 517.4 520.9 517.4 520.9 +5.5 491 4,004 +223
Total Volume and Open Interest 31,619 181,574 +4,013
Corn(CBOT)
Dec13 131021 440.50 444.50 438.00 444.00 +2.50 109,641 710,178 +53
Mar14 131021 453.25 457.25 450.50 456.75 +2.75 38,103 242,667 -170
May14 131021 461.25 465.75 459.00 465.25 +3.00 9,518 58,612 +214
Jul14 131021 468.75 472.75 466.00 472.00 +2.50 11,041 79,546 -444
Sep14 131021 474.50 478.25 473.00 477.75 +2.50 1,668 27,474 +1
Dec14 131021 482.00 486.50 479.75 485.75 +2.75 11,761 111,338 -237
Mar15 131021 491.75 495.75 489.75 495.50 +3.00 120 3,426 -43
May15 131021 497.00 501.75 497.00 501.00 +3.25 46 355 +6
Jul15 131021 499.75 503.50 498.25 503.50 +3.50 55 1,244 +42
Sep15 131021 492.50 495.50 491.00 495.50 +0.25 0 240 +0
Total Volume and Open Interest 182,846 1,244,730 -107
Wheat(CBOT)
Dec13 131021 706.50 711.25 694.00 699.75 -6.00 55,407 230,281 -705
Mar14 131021 714.50 720.00 703.25 709.75 -4.75 17,494 63,134 -164
May14 131021 716.50 721.50 706.00 712.75 -3.75 3,927 21,163 +507
Jul14 131021 701.25 707.00 692.00 700.00 -2.75 2,713 34,555 +166
Sep14 131021 708.75 710.00 698.00 705.00 -2.75 278 2,448 +55
Dec14 131021 716.00 720.00 706.00 713.00 -3.25 993 10,310 +268
Total Volume and Open Interest 80,992 363,838 +161
Wheat(KCBT)
Dec13 131021 769.00 774.00 754.50 761.25 -7.50 9,340 92,607 -430
Mar14 131021 766.25 771.00 754.00 760.50 -5.75 4,126 33,092 +524
May14 131021 762.50 769.25 752.25 758.75 -4.50 635 8,837 +16
Jul14 131021 744.00 749.50 736.00 741.50 -5.00 793 17,774 -19
Sep14 131021 753.00 753.00 744.00 748.25 -3.50 71 970 -20
Dec14 131021 756.00 762.00 754.25 757.00 -4.75 65 1,376 +36
Total Volume and Open Interest 15,044 154,816 +117
Wheat(MGE)
Dec13 131021 759.25 765.00 748.25 751.75 -8.50 3,609 27,808 -963
Mar14 131021 766.50 774.50 758.25 761.50 -8.50 1,560 12,506 +597
May14 131021 775.25 776.25 764.00 768.00 -6.75 64 3,971 -16
Jul14 131021 776.00 776.00 765.25 768.00 -5.00 118 1,950 +14
Sep14 131021 771.50 773.50 764.50 767.00 -4.50 63 2,378 -10
Total Volume and Open Interest 5,483 49,313 -344
Oats(CBOT)
Dec13 131021 334.00 336.75 333.50 336.50 +0.75 697 7,891 -42
Mar14 131021 310.50 315.00 310.25 314.50 +4.25 220 2,492 -36
May14 131021 309.25 313.50 309.00 313.25 +4.25 37 166 +21
Jul14 131021 309.00 309.00 304.25 309.00 +4.75 0 3 +0
Total Volume and Open Interest 954 10,553 -57
Rough Rice(CBOT)
Nov13 131021 15.29 15.38 15.15 15.26 -0.03 662 6,957 -224
Jan14 131021 15.53 15.58 15.35 15.43 -0.05 483 3,685 +236
Mar14 131021 15.65 15.65 15.60 15.60 -0.05 10 72 -2
May14 131021 15.81 15.81 15.77 15.77 -0.05      
Total Volume and Open Interest 1,155 10,716 +10
Live Cattle(CME)
Oct13 131021 129.880 130.250 129.800 130.130 +0.250 4,875 5,427 -1,788
Dec13 131021 132.000 132.235 131.825 131.900 -0.135 38,089 153,225 -1,583
Feb14 131021 133.700 134.050 133.650 133.880 unch 18,316 73,653 +3,087
Apr14 131021 134.700 134.985 134.500 134.785 unch 9,063 52,146 +1,571
Jun14 131021 128.685 129.150 128.650 128.935 +0.085 4,090 25,050 +1,266
Aug14 131021 127.330 127.730 127.300 127.680 +0.130 715 5,478 +195
Total Volume and Open Interest 75,383 316,956 +2,841
Feeder Cattle(CME)
Oct13 131021 165.880 165.900 165.435 165.830 -0.250 754 2,933 -101
Nov13 131021 166.600 167.100 166.130 166.400 -0.450 3,313 9,751 -569
Jan14 131021 166.435 167.000 166.200 166.435 -0.165 2,707 11,509 +982
Mar14 131021 165.400 166.035 165.330 165.550 +0.150 756 6,658 +57
Apr14 131021 166.035 166.235 165.735 165.785 unch 150 1,776 +47
May14 131021 166.150 166.500 165.830 165.850 -0.400 158 3,374 +44
Aug14 131021 166.700 167.200 166.500 166.500 -0.380 74 1,631 +29
Total Volume and Open Interest 7,918 37,728 +492
Lean Hogs(CME)
Dec13 131021 87.950 87.950 87.300 87.480 -0.470 22,309 144,999 +120
Feb14 131021 90.000 90.000 89.450 89.650 -0.400 7,383 60,579 +752
Apr14 131021 89.850 89.980 89.450 89.800 -0.050 5,009 43,983 +1,207
May14 131021 93.330 93.680 93.300 93.680 unch 44 2,138 +9
Jun14 131021 95.800 95.800 95.285 95.450 -0.200 1,433 26,000 +369
Jul14 131021 93.385 94.100 93.385 93.800 unch 218 9,970 -25
Aug14 131021 91.750 91.850 91.550 91.580 -0.320 260 6,107 +146
Oct14 131021 80.100 80.300 80.000 80.300 unch 56 1,246 +27
Total Volume and Open Interest 36,748 295,546 +2,620
Class III Milk(CME)
Oct13 131021 18.24 18.25 18.21 18.24 -0.01 61 3,665 -23
Nov13 131021 18.32 18.32 18.18 18.26 -0.06 237 4,353 -107
Dec13 131021 17.69 17.73 17.54 17.55 -0.17 219 3,367 +25
Jan14 131021 17.06 17.07 16.90 16.95 -0.12 85 1,794 +7
Feb14 131021 16.77 16.83 16.72 16.75 -0.02 50 1,542 +16
Total Volume and Open Interest 781 22,253 +4
Cocoa(ICE)
Dec13 131021 2715 2735 2692 2730 +9 9,443 106,004 +944
Mar14 131021 2710 2732 2694 2728 +7 4,362 56,868 +730
May14 131021 2719 2730 2693 2727 +5 1,139 28,304 -206
Jul14 131021 2725 2725 2697 2723 +3 408 10,221 -44
Sep14 131021 2716 2721 2716 2721 +2 316 7,841 +112
Dec14 131021 2705 2705 2705 2705 unch 71 6,990 +4
Mar15 131021 2693 2697 2693 2697 unch 41 3,883 -29
Total Volume and Open Interest 15,781 221,096 +1,511
Coffee "C"(ICE)
Dec13 131021 114.40 114.70 112.30 112.70 -1.95 9,211 95,089 +796
Mar14 131021 117.65 117.75 115.50 115.80 -1.90 2,117 32,514 +321
May14 131021 119.80 119.90 117.75 118.05 -1.80 491 12,473 +129
Jul14 131021 122.00 122.10 120.00 120.30 -1.75 409 6,333 +15
Sep14 131021 124.00 124.30 122.25 122.55 -1.65 170 4,514 +58
Dec14 131021 127.25 127.25 125.40 125.55 -1.65 53 4,065 +34
Total Volume and Open Interest 12,507 156,813 +1,379
Orange Juice(ICE)
Nov13 131021 118.20 118.20 116.65 117.35 -1.30 1,597 5,301 -134
Jan14 131021 119.05 119.40 117.05 117.75 -1.30 1,247 8,085 +597
Mar14 131021 122.05 122.05 119.75 120.30 -1.60 303 2,251 +122
May14 131021 123.15 123.15 122.85 123.00 -1.50 139 585 +105
Jul14 131021 124.75 125.15 124.75 125.15 -1.60 36 95 +20
Sep14 131021 127.50 127.50 127.00 127.20 -1.55 2 15 +0
Total Volume and Open Interest 3,324 16,332 +710
Sugar #11(ICE)
Mar14 131021 19.50 19.69 19.33 19.42 -0.08 35,754 506,655 -1,470
May14 131021 19.21 19.35 19.08 19.16 -0.06 12,078 101,347 -611
Jul14 131021 18.95 19.04 18.84 18.93 -0.03 14,470 112,565 +1,780
Oct14 131021 19.11 19.11 18.90 19.05 -0.07 6,034 55,081 -2,648
Mar15 131021 19.63 19.66 19.46 19.58 -0.10 945 23,021 +427
May15 131021 19.48 19.49 19.38 19.42 -0.13 17 5,523 +8
Jul15 131021 19.31 19.36 19.26 19.27 -0.14 4 4,710 -2
Oct15 131021 19.32 19.38 19.27 19.29 -0.13 5 6,265 -1
Total Volume and Open Interest 69,435 820,550 -2,457
London Cocoa(LCE)
Dec13 131021 1733 1740 1718 1735 +4 9,082 64,008 -511
Mar14 131021 1723 1730 1710 1725 +4 8,561 93,122 +408
May14 131021 1716 1723 1702 1720 +6 4,072 32,702 +155
Jul14 131021 1712 1720 1700 1717 +6 1,831 15,168 +11
Sep14 131021 1709 1713 1699 1712 +7 1,046 18,300 +8
Dec14 131021 1696 1700 1696 1700 +7 876 9,987 +14
Mar15 131021 1689 1694 1684 1694 +5 58 9,241 +31
Total Volume and Open Interest 25,526 242,728 +116
London Sugar(LCE)
Dec13 131021 514.10 516.80 510.00 511.90 -1.90 8,984 28,345 +158
Mar14 131021 514.10 516.50 510.10 511.90 -2.60 6,868 22,179 +80
May14 131021 515.70 518.00 512.50 513.90 -2.50 2,753 10,422 +36
Aug14 131021 515.20 515.40 510.00 511.90 -2.20 756 5,242 -25
Oct14 131021 513.00 513.00 509.90 511.90 -0.70 172 3,463 +28
Total Volume and Open Interest 19,535 71,061 +286
Cotton(ICE)
Dec13 131021 83.11 83.40 82.80 83.06 -0.05 11,649 119,085 -1,619
Mar14 131021 84.36 84.56 83.98 84.25 -0.07 4,502 64,450 +1,323
May14 131021 84.93 85.09 84.57 84.86 -0.05 870 10,622 +649
Jul14 131021 85.09 85.13 84.89 85.02 +0.03 183 6,853 +46
Oct14 131021 81.02 81.02 81.02 81.02 -0.02      
Dec14 131021 80.22 80.22 79.90 80.12 +0.05 63 3,536 +38
Total Volume and Open Interest 17,267 204,554 +437
Lumber(CME)
Nov13 131021 353.0 354.7 348.5 352.1 -1.4 576 2,025 -68
Jan14 131021 365.6 365.8 359.7 364.2 -0.3 381 2,372 +177
Mar14 131021 369.0 369.0 365.0 367.0 -2.9 54 304 +45
May14 131021 369.0 372.5 368.5 369.0 -3.0 0 12 +0
Total Volume and Open Interest 1,011 4,716 +154
Crude Oil(NYM)
Nov13 131021 100.63 100.95 98.98 99.22 -1.59 266,625 79,194 -29,684
Dec13 131021 101.04 101.23 99.41 99.68 -1.43 263,192 346,795 +7,209
Jan14 131021 100.89 101.09 99.44 99.76 -1.23 94,313 155,076 +2,692
Feb14 131021 100.40 100.61 99.14 99.49 -1.05 43,691 79,600 -2,303
Mar14 131021 99.80 99.98 98.61 98.98 -0.93 53,119 93,311 -681
Apr14 131021 99.14 99.14 98.07 98.33 -0.87 22,246 52,781 +3,081
May14 131021 98.45 98.50 97.65 97.66 -0.85 13,858 45,637 +1,609
Jun14 131021 97.83 97.87 96.61 96.99 -0.85 43,524 112,906 -312
Jul14 131021 96.48 96.76 96.21 96.29 -0.83 3,082 41,583 +107
Aug14 131021 95.90 95.90 95.33 95.64 -0.81 2,371 40,479 -60
Sep14 131021 95.63 95.63 94.91 95.02 -0.79 7,361 50,434 +623
Oct14 131021 94.39 94.41 94.39 94.41 -0.76 1,947 34,391 +450
Nov14 131021 93.89 93.89 93.89 93.89 -0.73 1,890 29,767 +151
Dec14 131021 94.10 94.12 93.04 93.40 -0.69 38,240 245,060 -730
Jan15 131021 92.76 92.76 92.76 92.76 -0.65 1,078 29,994 +214
Feb15 131021 92.16 92.16 92.16 92.16 -0.60 365 17,853 -9
Total Volume and Open Interest 873,513 1,808,628 -15,532
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 8,283 1,617 -122
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131021 101.000 101.225 99.425 99.675 -1.425 2,013 1,472 +400
Jan14 131021 101.025 101.100 99.575 99.750 -1.250 61 509 +1
Feb14 131021 100.500 100.500 99.175 99.500 -1.050 11 290 +1
Mar14 131021 98.975 98.975 98.975 98.975 -0.925 7 42 +2
Apr14 131021 98.325 98.325 98.325 98.325 -0.875 2 30 +2
May14 131021 97.650 97.650 97.650 97.650 -0.850 2 4 -2
Jun14 131021 97.225 97.225 97.000 97.000 -0.850 0 35 +0
Jul14 131021 96.300 96.300 96.300 96.300 -0.825      
Total Volume and Open Interest 12,802 4,083 +659
Heating Oil(NYM)
Nov13 131021 303.50 304.48 300.69 301.06 -2.48 56,376 50,577 -4,770
Dec13 131021 303.29 304.07 300.43 300.72 -2.48 48,757 59,884 -452
Jan14 131021 302.62 303.75 300.44 300.70 -2.29 25,919 46,890 -603
Feb14 131021 302.11 303.29 300.31 300.49 -2.05 13,690 30,159 -221
Mar14 131021 300.64 302.21 299.62 299.78 -1.83 8,828 20,892 -53
Apr14 131021 299.12 300.75 298.30 298.50 -1.67 4,403 14,152 -243
May14 131021 298.24 299.31 297.10 297.21 -1.55 1,507 4,696 -162
Jun14 131021 296.44 297.97 295.56 295.93 -1.47 5,743 23,388 +369
Jul14 131021 296.70 296.74 294.98 294.98 -1.40 258 3,364 +25
Aug14 131021 295.72 295.80 294.08 294.08 -1.33 168 1,851 -26
Sep14 131021 293.91 293.99 293.27 293.27 -1.25 307 1,370 +129
Oct14 131021 293.25 293.25 292.63 292.63 -1.20 186 1,850 -75
Nov14 131021 292.50 292.50 292.21 292.21 -1.27 45 1,355 +11
Dec14 131021 292.69 292.69 291.85 291.85 -1.24 3,715 17,261 +594
Total Volume and Open Interest 169,948 280,640 -5,457
Gasoline(NYMEX)
Nov13 131021 267.10 268.40 265.18 265.38 -1.94 49,680 52,663 -4,460
Dec13 131021 265.85 266.93 263.81 264.01 -1.78 41,747 82,572 +2,810
Jan14 131021 265.50 266.70 263.68 263.83 -1.72 16,515 35,899 -1,695
Feb14 131021 266.05 266.96 264.55 264.60 -1.74 6,534 13,139 -198
Mar14 131021 267.39 268.30 265.92 265.94 -1.80 4,647 19,194 +85
Apr14 131021 282.25 283.88 281.40 281.40 -1.65 1,589 9,992 -203
May14 131021 282.36 283.02 281.05 281.05 -1.52 1,029 5,171 +200
Jun14 131021 279.36 281.25 279.08 279.08 -1.35 1,359 4,461 +174
Jul14 131021 277.89 277.89 276.26 276.26 -1.31 160 2,465 +8
Aug14 131021 274.45 274.45 272.90 272.90 -1.27 70 744 +3
Total Volume and Open Interest 123,793 231,678 -3,203
e-miNY RBOB Gasoline(NYM)
Nov13 131021 265.40 265.40 265.38 265.40 -1.90 1 1 +0
Dec13 131021 264.00 264.01 264.00 264.00 -1.80      
Jan14 131021 263.80 263.83 263.80 263.80 -1.80      
Feb14 131021 264.60 264.60 264.60 264.60 -1.70      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov13 131021 3.795 3.838 3.654 3.668 -0.096 112,300 104,367 -19,025
Dec13 131021 3.935 3.970 3.780 3.793 -0.104 57,740 132,301 +8,308
Jan14 131021 4.045 4.045 3.871 3.884 -0.101 46,441 261,266 +4,222
Feb14 131021 4.048 4.050 3.879 3.893 -0.099 11,904 46,762 +2,327
Mar14 131021 3.988 4.015 3.855 3.867 -0.098 18,574 141,437 +487
Apr14 131021 3.923 3.960 3.805 3.814 -0.090 14,655 136,714 -392
May14 131021 3.965 3.970 3.821 3.834 -0.087 2,012 44,263 -140
Jun14 131021 3.947 3.951 3.860 3.865 -0.085 1,019 27,595 +540
Jul14 131021 4.009 4.009 3.897 3.898 -0.084 682 23,716 +67
Aug14 131021 3.991 3.993 3.900 3.912 -0.082 477 21,905 +105
Sep14 131021 4.004 4.004 3.900 3.904 -0.082 236 25,627 +64
Oct14 131021 4.055 4.055 3.918 3.925 -0.081 1,995 90,354 +418
Nov14 131021 4.088 4.088 3.993 3.994 -0.080 674 27,782 +91
Dec14 131021 4.221 4.221 4.137 4.142 -0.079 640 44,984 +208
Jan15 131021 4.282 4.300 4.229 4.230 -0.078 1,234 49,884 +615
Feb15 131021 4.278 4.280 4.209 4.210 -0.076 33 7,300 +0
Total Volume and Open Interest 271,102 1,255,632 -2,186
Brent Crude Oil(ICE)
Dec13 131021 109.96 110.19 109.21 109.64 -0.30 233,720 355,004 -13,480
Jan14 131021 109.42 109.70 108.76 109.10 -0.32 93,745 218,328 +810
Feb14 131021 108.81 109.08 108.13 108.43 -0.38 39,862 79,335 +4,152
Mar14 131021 108.21 108.47 107.54 107.82 -0.40 30,601 68,943 +663
Apr14 131021 107.63 107.92 107.05 107.27 -0.39 14,787 67,660 +209
May14 131021 107.07 107.37 106.45 106.75 -0.37 9,505 30,575 +327
Jun14 131021 106.53 106.92 105.90 106.25 -0.37 40,744 120,230 -1,482
Jul14 131021 106.06 106.30 105.66 105.79 -0.37 4,519 23,348 -509
Aug14 131021 105.24 105.77 105.24 105.27 -0.36 5,223 31,804 +401
Sep14 131021 104.83 104.83 104.68 104.68 -0.36 4,175 38,990 +443
Oct14 131021 104.15 104.15 104.15 104.15 -0.34 2,655 29,657 +1,096
Nov14 131021 103.63 103.63 103.63 103.63 -0.33 1,441 19,812 -52
Dec14 131021 103.44 103.72 102.79 103.09 -0.34 33,329 146,524 +174
Jan15 131021 102.63 102.63 102.63 102.63 -0.33 740 17,309 +281
Total Volume and Open Interest 527,161 1,503,419 -7,189
Gas Oil(ICE)
Nov13 131021 939.50 944.75 937.00 941.50 +2.25 84,036 120,724 -11,668
Dec13 131021 934.25 938.50 930.50 934.50 +1.50 114,544 146,770 +8,853
Jan14 131021 928.75 934.00 926.00 930.00 +1.50 46,154 59,974 +5,725
Feb14 131021 925.25 930.00 922.50 926.50 +1.50 18,055 43,101 +1,706
Mar14 131021 922.25 926.00 919.50 923.25 +1.25 15,716 39,475 -1,614
Apr14 131021 919.00 923.00 916.00 919.50 +1.00 5,973 22,577 -63
May14 131021 915.00 918.75 912.00 915.50 +1.00 3,640 14,465 +72
Jun14 131021 910.75 915.25 908.00 911.75 +1.00 16,055 37,978 +1,179
Jul14 131021 908.50 911.00 907.25 909.50 +1.00 1,410 13,394 +27
Aug14 131021 906.25 910.00 904.50 907.50 +1.00 1,319 11,498 +244
Total Volume and Open Interest 316,458 572,068 +4,876
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131021 1.811 1.830 1.794 1.828 +0.018 165 794 -53
Dec13 131021 1.662 1.698 1.662 1.685 +0.009 170 1,664 -4
Jan14 131021 1.630 1.644 1.630 1.644 +0.009 97 993 -12
Feb14 131021 1.646 1.646 1.646 1.646 +0.009 38 434 +1
Mar14 131021 1.660 1.660 1.660 1.660 +0.009 11 327 +1
Apr14 131021 1.680 1.680 1.670 1.680 +0.009 15 220 -5
May14 131021 1.697 1.700 1.689 1.689 +0.009 9 139 +1
Total Volume and Open Interest 506 4,583 -70
WTI Crude Oil(ICE)
Nov13 131021 100.86 100.86 99.22 99.22 -1.59 38,494 30,443 -4,477
Dec13 131021 100.98 101.21 99.42 99.68 -1.43 85,888 139,092 -1,049
Jan14 131021 100.99 101.00 99.47 99.76 -1.23 24,910 41,755 +552
Feb14 131021 100.56 100.56 99.16 99.49 -1.05 13,484 21,561 +646
Mar14 131021 99.93 99.93 98.61 98.98 -0.93 12,958 32,675 +875
Apr14 131021 99.05 99.05 98.11 98.33 -0.87 5,124 15,956 +672
May14 131021 98.34 98.34 97.56 97.66 -0.85 2,222 7,122 +149
Jun14 131021 97.69 97.70 96.79 96.99 -0.85 13,049 50,327 +1,876
Jul14 131021 96.70 96.70 96.29 96.29 -0.83 326 5,909 +14
Aug14 131021 95.64 95.64 95.64 95.64 -0.81 260 5,244 +26
Sep14 131021 95.02 95.02 95.02 95.02 -0.79 2,182 20,087 +1,272
Oct14 131021 94.41 94.41 94.41 94.41 -0.76 221 5,912 -59
Nov14 131021 93.89 93.89 93.89 93.89 -0.73 122 10,673 +6
Dec14 131021 93.94 93.95 93.12 93.40 -0.69 10,402 107,442 +984
Jan15 131021 92.76 92.76 92.76 92.76 -0.65 14 7,601 +14
Feb15 131021 92.16 92.16 92.16 92.16 -0.60 0 1,984 +0
Total Volume and Open Interest 210,855 613,975 +1,647
US Dollar Index(ICE)
Dec13 131021 79.730 79.875 79.680 79.750 +0.022 26,221 52,491 +4,034
Mar14 131021 79.980 80.045 79.910 79.960 +0.022 121 916 +59
Jun14 131021 80.175 80.175 80.175 80.175 +0.023 0 1 +0
Total Volume and Open Interest 26,342 53,408 +4,093
Australian Dollar(CME)
Dec13 131021 96.32 96.44 96.07 96.22 -0.09 78,074 123,677 -49
Mar14 131021 95.53 95.83 95.53 95.65 -0.09 77 757 +30
Jun14 131021 95.09 95.18 95.09 95.09 -0.09 3 5 +3
Total Volume and Open Interest 78,154 124,445 -16
British Pound(CME)
Dec13 131021 161.63 161.74 161.25 161.38 -0.15 125,001 186,653 +2,889
Mar14 131021 161.45 161.51 161.22 161.26 -0.15 118 896 +7
Jun14 131021 161.15 161.30 161.15 161.15 -0.15 0 325 +0
Total Volume and Open Interest 125,119 187,944 +2,896
Canadian Dollar(CME)
Dec13 131021 97.03 97.05 96.90 96.97 -0.03 56,820 105,313 -2,397
Mar14 131021 96.77 96.79 96.70 96.75 -0.03 291 2,631 -60
Jun14 131021 96.50 96.60 96.50 96.52 -0.03 4 433 +1
Sep14 131021 96.30 96.33 96.30 96.30 -0.03 0 460 +0
Total Volume and Open Interest 57,126 108,942 -2,445
Japanese Yen(CME)
Dec13 131021 102.16 102.24 101.82 101.87 -0.34 144,449 159,153 -6,626
Mar14 131021 102.09 102.28 101.90 101.94 -0.34 139 1,079 +27
Jun14 131021 102.03 102.37 102.03 102.03 -0.34 0 53 +0
Total Volume and Open Interest 144,588 160,297 -6,599
Swiss Franc(CME)
Dec13 131021 110.96 111.09 110.61 110.90 +0.03 41,091 52,451 +743
Mar14 131021 110.92 111.18 110.92 111.00 +0.03 42 62 +2
Jun14 131021 111.11 111.11 111.08 111.11 +0.03 0 1 +0
Total Volume and Open Interest 41,133 52,516 +745
EuroFX(CME)
Dec13 131021 136.86 136.91 136.53 136.80 -0.01 242,596 270,498 +13,669
Mar14 131021 136.85 136.91 136.57 136.82 -0.01 280 2,162 +79
Jun14 131021 136.49 136.85 136.49 136.84 -0.01 7 40 +5
Total Volume and Open Interest 242,883 272,724 +13,753
Mexican Peso(CME)
Nov13 131021 768.75 777.50 768.75 768.75 -8.75 0 20 +0
Dec13 131021 775.75 776.25 766.25 767.00 -9.00 33,311 111,428 +2,056
Total Volume and Open Interest 34,028 112,649 +2,653
Brazilian Real(CME)
Nov13 131021 459.00 460.10 457.05 458.85 +0.85 86 10,632 +54
Dec13 131021 455.75 456.60 454.20 455.85 +0.80 68 3,163 -49
Jan14 131021 452.80 453.40 451.15 452.80 +0.95 0 5 +0
Feb14 131021 449.55 449.55 449.55 449.55 +0.75      
Total Volume and Open Interest 154 20,288 -102
30-Year T-Bonds(CBOT)
Dec13 131021 134~060 134~080 133~180 133~230 -0~120 293,925 650,145 +13,125
Mar14 131021 132~180 132~240 132~080 132~090 -0~120 233 283 +62
Jun14 131021 132~090 132~210 132~090 132~090 -0~120      
Total Volume and Open Interest 294,158 650,428 +13,187
10-Year T-Notes(CBOT)
Dec13 131021 126~285 126~310 126~205 126~240 -0~045 1,189,868 2,139,551 +38,681
Mar14 131021 125~185 125~190 125~130 125~140 -0~050 1,404 1,776 +1,184
Jun14 131021 125~140 125~190 125~140 125~140 -0~050      
Total Volume and Open Interest 1,191,272 2,141,327 +39,865
5-Year T-Notes(CBOT)
Dec13 131021 121~114 121~136 121~074 121~094 -0~024 539,160 1,769,076 +28,293
Mar14 131021 120~170 120~170 120~140 120~140 -0~030 144 1,750 +135
Jun14 131021 120~140 120~170 120~140 120~140 -0~030      
Total Volume and Open Interest 539,304 1,770,826 +28,428
2 Year T-Notes(CBOT)
Dec13 131021 110~046 110~052 110~042 110~044 -0~002 187,382 914,872 -3,095
Mar14 131021 109~292 109~302 109~292 109~294 -0~006 255 1,222 +49
Jun14 131021 109~236 109~244 109~236 109~236 -0~006      
Total Volume and Open Interest 187,637 916,094 -3,046
Eurodollars(CME)
Dec13 131021 99.740 99.755 99.740 99.745 +0.005 156,549 884,695 -23,075
Mar14 131021 99.700 99.710 99.695 99.705 +0.010 132,208 807,561 +6,536
Jun14 131021 99.655 99.665 99.650 99.660 +0.010 146,896 758,769 +14,089
Sep14 131021 99.605 99.610 99.600 99.605 +0.005 190,434 604,319 -327
Dec14 131021 99.525 99.530 99.515 99.525 unch 192,265 893,866 +10,506
Mar15 131021 99.420 99.430 99.405 99.415 -0.005 165,484 583,946 -3,987
Jun15 131021 99.290 99.300 99.270 99.280 -0.010 206,157 820,344 -1,198
Sep15 131021 99.130 99.135 99.100 99.105 -0.020 269,648 846,322 +13,947
Dec15 131021 98.920 98.925 98.880 98.885 -0.030 243,751 804,901 -7,369
Mar16 131021 98.675 98.685 98.635 98.645 -0.030 134,279 473,557 +634
Jun16 131021 98.430 98.430 98.380 98.390 -0.030 114,608 317,263 +1,839
Sep16 131021 98.150 98.160 98.105 98.115 -0.030 121,022 319,139 +11,800
Dec16 131021 97.885 97.885 97.835 97.845 -0.030 101,827 328,818 +11,008
Mar17 131021 97.640 97.650 97.595 97.610 -0.025 53,921 254,416 +1,033
Jun17 131021 97.395 97.405 97.350 97.365 -0.025 37,323 176,308 +1,032
Sep17 131021 97.170 97.180 97.130 97.140 -0.025 44,376 143,363 +4,676
Dec17 131021 96.945 96.955 96.900 96.915 -0.020 32,762 146,807 +4,981
Mar18 131021 96.750 96.760 96.700 96.720 -0.020 24,066 99,248 +3,573
Total Volume and Open Interest 2,427,569 9,513,905 +54,547
Ultra T-Bond(CBOT)
Dec13 131021 143~12 143~14 142~16 142~23 -0~19 67,424 414,132 +893
Mar14 131021 141~09 141~28 141~09 141~09 -0~19      
Jun14 131021 141~09 141~28 141~09 141~09 -0~19      
Total Volume and Open Interest 67,424 414,132 +893
30 Day Federal Funds(CBOT)
Oct13 131021 99.910 99.910 99.908 99.908 unch 2,556 31,303 +286
Nov13 131021 99.915 99.920 99.910 99.910 unch 4,871 32,174 +405
Dec13 131021 99.910 99.910 99.905 99.910 +0.005 572 28,054 +63
Jan14 131021 99.905 99.905 99.905 99.905 unch 996 29,371 +252
Feb14 131021 99.895 99.900 99.890 99.895 +0.005 2,310 20,264 +1,316
Mar14 131021 99.890 99.890 99.885 99.890 +0.005 611 20,686 +53
Total Volume and Open Interest 18,998 304,369 +3,445
3-Mth Euro-Yen(CME)
Dec13 131021 99.777 99.777 99.777 99.777 unch      
Mar14 131021 99.760 99.760 99.760 99.760 unch      
Jun14 131021 99.760 99.760 99.760 99.760 unch      
Sep14 131021 99.765 99.765 99.765 99.765 unch      
Dec14 131021 99.760 99.760 99.760 99.760 unch      
Mar15 131021 99.640 99.640 99.640 99.640 unch      
Jun15 131021 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131021 99.560 99.560 99.560 99.560 unch      
Dec15 131021 99.900 99.900 99.900 99.900 unch      
Mar16 131021 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131021 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131021 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131021 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131021 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131021 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131021 99.64 99.64 99.64 99.64 unch      
Jun15 131021 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131021 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +4
Japanese Gov't Bonds(SGX)
Dec13 131021 144.81 144.85 144.70 144.74 -0.06 1,565 20,977 -569
Mar14 131021 143.84 143.84 143.84 143.84 -0.06      
Jun14 131021 143.27 143.27 143.27 143.27 -0.06      
Total Volume and Open Interest 1,565 20,977 -569
Euro-Bund(EUREX)
Dec13 131021 140.07 140.12 139.82 139.91 -0.14 696,429 883,696 +13,833
Mar14 131021 139.96 139.96 139.77 139.79 -0.14 69 2,593 +19
Jun14 131021 139.51 139.51 139.51 139.51 -0.14      
Total Volume and Open Interest 696,498 886,289 +13,852
Euro-Bobl(EUREX)
Dec13 131021 124.38 124.40 124.27 124.33 -0.08 498,040 948,051 +41,588
Mar14 131021 124.77 124.80 124.76 124.76 -0.08 99 24,164 +66
Jun14 131021 124.76 124.76 124.76 124.76 -0.08      
Total Volume and Open Interest 498,139 972,215 +41,654
3-Mth Euribor(EUREX)
Dec13 131021 99.735 99.740 99.735 99.740 unch 39 7,402 +0
Mar14 131021 99.685 99.685 99.685 99.685 unch 1 6,598 +1
Jun14 131021 99.635 99.635 99.635 99.635 unch 0 894 +0
Total Volume and Open Interest 210 36,414 -5
Long Gilt(LIFFE)
Dec13 131021 110~04 110~09 109~31 110~01 -0~08 133,120 360,275 +1,263
Mar14 131021 109~07 109~07 109~07 109~07 -0~08      
Total Volume and Open Interest 133,120 360,275 +1,263
3-Mth Short Sterling(LIFFE)
Dec13 131021 99.46 99.47 99.46 99.47 +0.01 61,139 325,350 +4,469
Mar14 131021 99.41 99.42 99.41 99.42 +0.00 22,762 367,679 -1,214
Jun14 131021 99.35 99.36 99.34 99.35 unch 76,223 378,430 +6,790
Sep14 131021 99.27 99.27 99.26 99.26 0.00 75,712 310,660 -2,999
Dec14 131021 99.17 99.17 99.15 99.16 -0.01 63,638 323,271 +1,954
Mar15 131021 99.05 99.06 99.03 99.04 -0.01 48,877 223,221 -513
Total Volume and Open Interest 578,593 2,903,440 +31,007
3-Mth Euribor(LIFFE)
Dec13 131021 99.735 99.745 99.735 99.740 unch 76,980 550,878 +7,178
Mar14 131021 99.680 99.690 99.680 99.685 unch 53,529 457,390 +4,521
Jun14 131021 99.635 99.640 99.630 99.635 unch 66,225 366,769 +3,064
Total Volume and Open Interest 662,282 3,652,487 +42,787
3-Mth Aus T-Bills(SFE)
Dec13 131021 97.42 97.44 97.41 97.43 unch 25,324 170,944 -3,493
Mar14 131021 97.41 97.44 97.41 97.42 unch 34,511 193,674 -2,870
Jun14 131021 97.35 97.38 97.35 97.36 unch 33,619 147,935 +3,486
Sep14 131021 97.21 97.24 97.21 97.22 unch 26,976 119,840 -1,735
Dec14 131021 97.03 97.05 97.01 97.04 +0.01 8,315 98,323 -961
Mar15 131021 96.82 96.84 96.79 96.83 +0.01 5,687 60,891 -731
Jun15 131021 96.59 96.62 96.57 96.62 +0.02 2,503 37,585 -1,054
Sep15 131021 96.39 96.43 96.37 96.42 +0.01 1,889 22,903 -52
Dec15 131021 96.20 96.24 96.19 96.24 +0.02 208 2,930 +54
Mar16 131021 96.05 96.07 96.05 96.07 +0.03 2 1,195 +0
Total Volume and Open Interest 139,040 856,635 -7,352
10-Year Aus T-Bonds(SFE)
Dec13 131021 95.92 95.97 95.90 95.96 +0.04 80,853 499,632 -151
Mar14 131021 95.96 95.96 95.96 95.96 +0.04      
Total Volume and Open Interest 80,853 499,632 -151
3-Year Aus T-Bonds(SFE)
Dec13 131021 96.90 96.95 96.89 96.92 +0.01 163,109 561,717 -25,855
Mar14 131021 96.92 96.92 96.92 96.92 +0.01      
Total Volume and Open Interest 163,109 561,717 -25,855
Gold(CMX)
Oct13 131021 1316.8 1317.7 1315.7 1315.7 +1.3 72 234 -52
Dec13 131021 1316.0 1323.9 1312.0 1315.8 +1.2 216,151 225,000 +3,594
Feb14 131021 1318.7 1322.7 1314.2 1316.3 +1.1 1,848 44,762 -131
Apr14 131021 1316.3 1324.8 1315.8 1316.9 +1.1 347 25,471 -11
Jun14 131021 1317.9 1321.6 1316.7 1317.6 +1.0 220 18,962 +35
Aug14 131021 1316.2 1318.8 1316.0 1318.4 +1.0 223 7,490 +74
Oct14 131021 1319.4 1319.4 1319.4 1319.4 +1.0 125 4,064 +49
Dec14 131021 1323.3 1328.0 1320.4 1320.4 +1.0 304 17,141 +47
Feb15 131021 1321.6 1321.6 1321.6 1321.6 +1.0 2 1,831 +1
Apr15 131021 1322.8 1322.8 1322.8 1322.8 +1.0 60 935 +60
Jun15 131021 1324.1 1324.1 1324.1 1324.1 +1.0 126 9,524 +26
Aug15 131021 1325.8 1325.8 1325.8 1325.8 +1.1 0 630 +0
Total Volume and Open Interest 219,887 384,211 +3,693
Silver(CMX)
Dec13 131021 2191.0 2233.5 2185.5 2227.8 +36.5 56,660 76,108 +981
Mar14 131021 2197.0 2236.5 2197.0 2232.9 +36.6 1,508 11,662 -4
May14 131021 2237.5 2237.5 2235.8 2235.8 +36.7 985 4,235 +478
Jul14 131021 2232.5 2238.5 2232.5 2238.5 +36.8 1,155 2,942 -566
Sep14 131021 2226.0 2241.2 2226.0 2241.2 +36.8 585 2,356 -425
Dec14 131021 2240.0 2245.2 2239.0 2245.2 +36.8 359 7,532 +160
Mar15 131021 2249.1 2249.1 2249.1 2249.1 +36.8 0 249 +0
Total Volume and Open Interest 61,500 114,500 +616
Platinum(NYMEX)
Oct13 131021 1431.3 1439.2 1431.3 1435.7 +0.9 19 75 -3
Jan14 131021 1437.9 1446.1 1431.3 1438.6 +0.8 15,048 55,159 -665
Apr14 131021 1443.7 1443.7 1438.1 1440.8 +0.8 124 3,640 +81
Jul14 131021 1443.2 1443.2 1443.2 1443.2 +0.9 1 153 -1
Total Volume and Open Interest 15,203 59,152 -584
Palladium(NYMEX)
Dec13 131021 740.70 752.35 740.70 750.25 +9.60 6,170 33,902 +234
Mar14 131021 748.45 752.00 747.85 752.00 +9.55 138 2,639 +95
Jun14 131021 93.39 97.39 93.39 97.29 +9.35 36 251 +34
Total Volume and Open Interest 6,344 36,793 +363
Copper(CMX)
Dec13 131021 329.45 331.15 328.20 330.35 +0.45 48,675 99,787 -1,053
Mar14 131021 330.00 331.65 329.45 331.20 +0.50 3,264 31,079 +20
May14 131021 331.90 331.90 330.80 331.65 +0.55 574 4,719 +92
Jul14 131021 332.15 332.15 332.15 332.15 +0.50 32 2,336 +1
Sep14 131021 332.75 332.75 332.75 332.75 +0.50 4 1,310 +1
Total Volume and Open Interest 53,192 150,037 -1,077
DJIA Index(CBOT)
Dec13 131021 15340 15364 15305 15322 +6 1,044 12,246 +974
Mar14 131021 15254 15254 15246 15254 +8 0 300 +0
Jun14 131021 15176 15176 15168 15176 +8      
Sep14 131021 15107 15107 15099 15107 +8      
Total Volume and Open Interest 1,044 12,546 +974
E-mini DJIA Index(CBOT)
Dec13 131021 15327 15367 15297 15322 +6 131,636 100,647 +916
Mar14 131021 15250 15280 15240 15254 +8 89 323 -18
Jun14 131021 15176 15176 15176 15176 +8 0 7 +0
Sep14 131021 15107 15107 15107 15107 +8 0 3 +0
Total Volume and Open Interest 131,725 100,980 +898
S & P 500(CME)
Dec13 131021 1737.90 1742.00 1735.40 1738.20 +1.70 9,054 160,085 +2,567
Mar14 131021 1733.50 1734.90 1726.90 1731.60 +1.70 1 2,654 -1
Jun14 131021 1727.00 1728.10 1720.10 1724.80 +1.70 0 172 +0
Sep14 131021 1718.20 1721.50 1713.50 1718.20 +1.70      
Total Volume and Open Interest 9,055 162,911 +2,566
S & P 500 E-Mini(Globex)
Dec13 131021 1738.00 1742.50 1734.75 1738.25 +1.75 1,669,215 2,698,990 +16,692
Mar14 131021 1730.50 1735.75 1728.50 1731.50 +1.50 1,844 13,463 +314
Total Volume and Open Interest 1,671,076 2,714,038 +17,016
NASDAQ 100(CME)
Dec13 131021 3345.00 3362.00 3343.00 3354.00 +12.00 747 7,688 +4
Mar14 131021 3347.30 3350.00 3347.30 3347.30 +12.00 0 2 +0
Jun14 131021 3341.00 3341.00 3329.00 3341.00 +12.00      
Total Volume and Open Interest 747 7,690 +4
NASDAQ 100 E-Mini(Globex)
Dec13 131021 3344.80 3362.30 3342.50 3354.00 +12.00 209,745 367,580 +1,183
Mar14 131021 3342.30 3355.00 3337.30 3347.30 +12.00 105 211 +16
Total Volume and Open Interest 209,850 367,871 +1,199
S & P Midcap 400(CME)
Dec13 131021 1288.80 1289.00 1286.80 1286.80 -0.30 646 1,090 +561
Mar14 131021 1284.80 1285.10 1284.80 1284.80 -0.30      
Jun14 131021 1282.80 1283.10 1282.80 1282.80 -0.30      
Total Volume and Open Interest 646 1,090 +561
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131021 14.35 14.80 14.15 14.60 +0.25 107,152 166,364 +3,215
Dec13 131021 15.30 15.52 15.00 15.50 +0.25 53,705 73,272 +4,845
Jan14 131021 16.55 16.70 16.20 16.65 +0.10 22,935 31,051 +1,115
Total Volume and Open Interest 220,057 340,942 +12,129
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131021 14690 14790 14665 14765 +100 11,668 65,576 -563
Mar14 131021 14850 14855 14755 14855 +100 0 33 +0
Total Volume and Open Interest 11,668 65,609 -563
Nikkei 225(SGX)
Dec13 131021 14575 14750 14530 14700 +110 95,052 258,703 +2,298
Mar14 131021 14530 14685 14310 14685 +105 0 322 -1
Jun14 131021 14640 14640 14605 14605 +110 0 2,070 +0
Total Volume and Open Interest 95,221 294,530 +2,289
CAC 40(EURONEXT)
Nov13 131021 4282.0 4291.5 4260.0 4269.0 -11.5 105,158 307,950 +25,356
Dec13 131021 4274.5 4274.5 4250.5 4258.0 -11.0 1,668 33,102 +291
Jan14 131021 4258.5 4258.5 4258.5 4258.5        
Hang Seng Index(HKFE)
Oct13 131021 23454 23530 23331 23401 +93 52,894 109,774 -913
Nov13 131021 23400 23518 23344 23410 +102 1,702 3,504 +320
Dec13 131021 23430 23509 23357 23419 +99 599 11,368 -56
Total Volume and Open Interest 55,225 126,495 -636
DAX(EUREX)
Dec13 131021 8872.0 8887.5 8836.5 8869.5 +17.0 83,688 145,786 -1,143
Mar14 131021 8878.5 8897.0 8851.0 8881.0 +17.0 393 3,344 +235
Jun14 131021 8890.5 8896.5 8889.0 8896.5 +17.0 56 1,159 +35
Total Volume and Open Interest 84,137 150,289 -873
FT-SE 100(EURONEXT)
Dec13 131021 6609.50 6678.00 6587.00 6624.00 +30.50 95,191 559,988 -6,731
Mar14 131021 6546.00 6575.50 6546.00 6575.50 +30.50 54 8,609 +3
Jun14 131021 6518.50 6518.50 6518.50 6518.50 +30.50      
Total Volume and Open Interest 95,245 568,597 -6,728
SPI 200(SFE)
Dec13 131021 5317.0 5358.0 5316.0 5336.0 +15.0 22,288 251,086 +3,621
Mar14 131021 5302.0 5302.0 5302.0 5302.0 +15.0 298 4,548 +60
Jun14 131021 5304.0 5304.0 5304.0 5304.0 +15.0 22 1,598 -30
Total Volume and Open Interest 22,617 257,764 -2,720
FTSE MIB(ISE)
Dec13 131021 19270.00 19335.00 19160.00 19279.00 +45.00 21,690 62,740 +53
Mar14 131021 19250.00 19330.00 19215.00 19291.00 +42.00 33 147 -11
Jun14 131021 18985.00 18985.00 18985.00 18985.00 +42.00 1 2 -1
Total Volume and Open Interest 21,724 62,889 +41
KOSPI 200(KFE)
Dec13 131021 272.75 273.85 272.60 272.90 -0.05 105,629 123,152 +2,754
Mar14 131021 273.25 273.45 272.50 272.75 +0.05 58 1,747 +263
Jun14 131021 274.50 274.50 274.50 274.50 +0.70 1 235 +5
Total Volume and Open Interest 105,690 125,144 +3,029
GSCI(CME)
Nov13 131021 636.00 638.00 635.00 635.25 -3.00 62 8,161 +16
Dec13 131021 637.20 639.25 636.25 636.50 -2.50 1 0 -1
Jan14 131021 635.00 637.50 634.50 635.00 -2.25      
Total Volume and Open Interest 63 8,161 +15
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!!!