MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov13 131029 1270.00 1280.50 1268.00 1279.00 +7.75 104,191 109,532 -42,106
Jan14 131029 1266.50 1274.25 1264.50 1270.75 +2.75 87,605 258,888 +12,456
Mar14 131029 1248.75 1258.00 1248.25 1254.75 +4.00 21,394 89,674 +2,442
May14 131029 1235.50 1244.50 1234.50 1241.75 +4.75 10,444 71,674 +202
Jul14 131029 1230.00 1239.25 1229.00 1237.00 +6.00 9,479 47,373 +166
Aug14 131029 1223.00 1229.50 1219.75 1226.75 +7.00 108 2,442 +4
Sep14 131029 1185.50 1193.25 1183.75 1190.75 +7.00 94 726 -1
Nov14 131029 1154.25 1165.00 1154.25 1164.00 +6.75 2,608 46,142 +210
Jan15 131029 1160.00 1169.00 1160.00 1169.00 +6.75 26 238 +21
Mar15 131029 1170.00 1172.50 1164.75 1171.75 +7.00 2 82 +0
May15 131029 1174.00 1174.00 1167.50 1174.00 +6.50 1 25 +0
Jul15 131029 1178.25 1178.25 1172.00 1178.25 +6.25 9 76 +8
Aug15 131029 1173.25 1173.25 1167.25 1173.25 +6.00 0 4 +0
Sep15 131029 1160.75 1160.75 1155.25 1160.75 +5.50 0 4 +0
Total Volume and Open Interest 236,036 627,729 -26,530
Soybean Meal(CBOT)
Dec13 131029 414.20 415.90 410.00 410.80 -3.90 30,870 133,519 +287
Jan14 131029 404.40 414.30 401.50 401.90 -3.00 14,523 68,995 +503
Mar14 131029 392.50 394.90 390.90 391.30 -1.50 8,202 37,305 +711
May14 131029 383.00 387.40 382.70 383.80 -0.80 4,813 19,977 +397
Jul14 131029 379.50 384.70 379.00 380.60 -0.20 3,148 14,414 +443
Aug14 131029 377.40 379.40 375.80 376.80 +0.20 437 3,042 +188
Sep14 131029 367.80 371.60 367.50 368.30 +0.50 248 3,180 +108
Oct14 131029 352.00 355.30 351.90 352.50 +0.60 330 2,480 +175
Dec14 131029 350.10 352.00 348.70 349.50 +0.60 1,283 5,505 -197
Jan15 131029 349.60 349.60 348.90 349.50 +0.50 79 256 +64
Total Volume and Open Interest 63,945 288,810 +2,691
Soybean Oil(CBOT)
Dec13 131029 40.44 41.10 40.33 40.97 +0.61 33,330 131,639 +351
Jan14 131029 40.67 41.39 40.63 41.26 +0.61 12,488 82,911 +1,981
Mar14 131029 41.16 41.78 41.03 41.64 +0.60 7,367 42,194 +952
May14 131029 41.48 42.09 41.38 41.98 +0.59 3,718 24,778 +399
Jul14 131029 41.75 42.39 41.66 42.26 +0.60 3,209 23,470 +170
Aug14 131029 42.04 42.39 42.00 42.39 +0.58 544 3,239 +189
Sep14 131029 42.10 42.50 41.92 42.46 +0.54 588 3,232 +116
Oct14 131029 42.02 42.44 41.86 42.40 +0.54 311 2,198 +61
Dec14 131029 42.23 42.61 42.01 42.54 +0.54 1,331 8,595 +146
Jan15 131029 42.56 42.76 42.23 42.76 +0.53 210 979 +179
Total Volume and Open Interest 63,097 324,612 +4,544
Canola(WCE)
Nov13 131029 482.0 485.0 478.5 484.5 +3.7 7,074 21,510 -3,467
Jan14 131029 491.2 495.5 489.0 495.0 +3.8 13,449 104,249 +4,516
Mar14 131029 498.0 503.9 497.0 503.3 +4.2 1,217 38,321 +128
May14 131029 505.0 510.5 504.7 509.9 +4.0 1,141 6,681 +333
Jul14 131029 510.7 516.0 510.4 515.7 +4.1 786 5,171 +17
Total Volume and Open Interest 24,003 179,440 +1,674
Corn(CBOT)
Dec13 131029 430.25 434.00 428.25 432.00 +1.25 114,537 707,250 -6,226
Mar14 131029 442.75 446.50 441.00 444.25 +1.00 51,257 271,409 +5,427
May14 131029 451.00 455.00 449.50 452.75 +0.75 16,921 64,793 +894
Jul14 131029 459.00 462.75 457.00 460.00 +0.25 18,579 81,479 -894
Sep14 131029 466.25 469.50 464.00 466.50 -0.25 3,235 30,940 +1,066
Dec14 131029 474.25 477.75 472.50 475.00 unch 11,138 121,118 -934
Mar15 131029 483.75 487.25 482.25 484.75 unch 119 3,533 +52
May15 131029 489.50 489.75 489.50 489.50 -0.25 27 396 +18
Jul15 131029 492.00 494.00 490.00 491.75 -1.25 13 1,311 -4
Sep15 131029 483.00 487.75 479.75 484.50 -3.25 3 275 +3
Total Volume and Open Interest 215,991 1,294,140 -545
Wheat(CBOT)
Dec13 131029 680.50 684.75 676.25 681.25 +0.25 41,734 220,645 -7,232
Mar14 131029 692.00 695.50 687.50 692.50 +0.50 15,207 70,011 -1,288
May14 131029 697.00 700.50 693.00 697.00 -0.50 4,089 22,880 -2
Jul14 131029 689.75 692.75 685.50 689.50 -0.50 4,262 38,164 -37
Sep14 131029 699.25 700.00 692.50 697.00 -1.25 766 3,187 +283
Dec14 131029 707.75 709.50 704.00 707.50 -0.25 579 11,285 -62
Total Volume and Open Interest 66,664 368,245 -8,331
Wheat(KCBT)
Dec13 131029 750.00 756.50 749.00 751.75 +1.00 6,222 86,890 -1,333
Mar14 131029 751.00 757.25 750.25 752.75 +1.25 3,114 40,993 +743
May14 131029 746.00 752.25 745.50 748.00 +1.00 1,239 9,432 +199
Jul14 131029 728.00 732.00 725.50 728.25 -1.25 954 19,033 +329
Sep14 131029 737.00 737.25 733.00 733.75 -2.50 85 1,140 +25
Dec14 131029 744.50 746.25 741.25 742.00 -3.75 43 1,498 -4
Total Volume and Open Interest 11,667 159,171 -35
Wheat(MGE)
Dec13 131029 737.00 741.50 735.75 736.50 unch 2,235 27,292 +85
Mar14 131029 748.00 752.50 746.75 747.50 +0.25 1,227 14,597 +310
May14 131029 753.25 758.25 753.25 753.50 +0.25 160 4,055 +39
Jul14 131029 757.75 761.00 755.75 757.00 +1.25 213 2,201 +47
Sep14 131029 756.75 760.00 755.50 756.25 +0.25 181 2,528 +72
Total Volume and Open Interest 4,052 51,597 +570
Oats(CBOT)
Dec13 131029 328.50 330.75 325.75 325.75 -2.50 473 6,708 +16
Mar14 131029 307.50 309.25 306.75 307.75 -1.25 216 3,393 +52
May14 131029 307.00 308.50 306.00 306.75 -1.75 40 517 +30
Jul14 131029 308.00 309.00 306.75 306.75 -2.25 7 16 +6
Total Volume and Open Interest 736 10,635 +104
Rough Rice(CBOT)
Nov13 131029 15.34 15.60 15.34 15.58 +0.22 455 951 -448
Jan14 131029 15.26 15.48 15.26 15.48 +0.22 515 8,029 +178
Mar14 131029 15.41 15.56 15.41 15.56 +0.15 10 103 +1
May14 131029 15.62 15.76 15.62 15.76 +0.15      
Total Volume and Open Interest 980 9,088 -269
Live Cattle(CME)
Oct13 131029 133.300 133.550 133.075 133.400 +0.250 1,191 1,161 -716
Dec13 131029 133.785 134.500 133.630 134.285 +0.485 38,347 148,293 -939
Feb14 131029 134.300 135.050 134.100 134.985 +0.410 20,406 77,584 +1,450
Apr14 131029 134.250 134.850 134.130 134.550 -0.050 11,721 58,771 +1,776
Jun14 131029 128.800 129.285 128.630 129.250 +0.350 4,270 30,470 +893
Aug14 131029 127.830 128.350 127.830 128.250 +0.175 1,148 7,025 +444
Total Volume and Open Interest 77,415 325,687 +2,972
Feeder Cattle(CME)
Oct13 131029 165.950 166.050 165.350 165.435 -0.550 382 2,061 -15
Nov13 131029 167.000 167.500 166.285 166.750 -0.330 1,330 8,831 -224
Jan14 131029 166.850 167.485 166.300 166.900 -0.035 1,451 13,007 -27
Mar14 131029 165.735 166.630 165.330 166.130 +0.145 593 6,904 +36
Apr14 131029 166.650 167.250 166.150 166.985 -0.050 202 1,935 +25
May14 131029 167.000 167.685 166.650 167.235 +0.035 386 3,809 +85
Aug14 131029 167.500 168.200 167.300 168.050 +0.050 131 1,878 +79
Total Volume and Open Interest 4,482 38,534 -37
Lean Hogs(CME)
Dec13 131029 91.980 92.200 91.200 91.350 -0.600 16,932 138,967 -765
Feb14 131029 94.285 94.750 93.750 94.100 -0.450 9,848 62,505 +1,056
Apr14 131029 96.035 96.385 95.250 95.750 -0.650 9,253 48,369 +2,300
May14 131029 99.430 99.800 98.700 99.450 -0.350 108 2,256 +55
Jun14 131029 101.800 102.080 101.050 101.385 -0.695 4,916 26,917 +481
Jul14 131029 99.050 99.580 98.730 99.000 -0.400 959 10,628 +56
Aug14 131029 96.250 97.100 96.150 96.450 -0.585 1,367 7,705 +865
Oct14 131029 82.580 82.980 82.150 82.700 -0.100 905 3,157 +652
Total Volume and Open Interest 44,551 301,969 +4,894
Class III Milk(CME)
Oct13 131029 18.24 18.25 18.22 18.25 unch 31 3,368 -10
Nov13 131029 18.74 18.78 18.59 18.63 -0.11 198 4,580 +61
Dec13 131029 18.04 18.08 17.96 18.01 -0.04 296 3,776 +127
Jan14 131029 17.23 17.25 17.16 17.19 -0.05 191 1,984 +20
Feb14 131029 16.86 16.90 16.85 16.85 -0.01 82 1,567 -3
Total Volume and Open Interest 1,106 23,239 +267
Cocoa(ICE)
Dec13 131029 2684 2694 2653 2659 -25 12,847 103,500 -1,469
Mar14 131029 2691 2700 2661 2667 -24 7,589 62,534 +2,681
May14 131029 2693 2698 2658 2664 -25 2,291 29,642 +829
Jul14 131029 2691 2695 2657 2663 -25 247 10,463 -23
Sep14 131029 2690 2692 2656 2663 -24 239 8,298 +143
Dec14 131029 2665 2669 2635 2643 -22 22 7,038 +7
Mar15 131029 2661 2662 2634 2634 -21 131 4,222 +101
Total Volume and Open Interest 23,372 226,683 +2,269
Coffee "C"(ICE)
Dec13 131029 106.60 107.85 106.60 106.95 -0.60 15,159 98,332 -210
Mar14 131029 110.00 110.80 109.70 109.90 -0.75 7,909 38,598 +2,343
May14 131029 112.75 112.95 111.95 112.10 -0.85 2,118 13,509 +330
Jul14 131029 114.75 115.30 114.25 114.35 -0.95 450 6,827 +128
Sep14 131029 117.00 117.45 116.50 116.50 -1.05 244 4,936 +60
Dec14 131029 120.00 120.50 119.50 119.50 -1.10 128 4,098 +23
Total Volume and Open Interest 26,017 168,138 +2,679
Orange Juice(ICE)
Nov13 131029 117.90 117.90 116.00 117.55 -1.05 221 2,796 -109
Jan14 131029 119.10 119.35 117.10 118.20 -1.40 343 9,976 +102
Mar14 131029 120.75 120.75 119.10 119.95 -1.50 105 2,519 +20
May14 131029 121.80 122.25 121.10 121.95 -1.60 19 754 +14
Jul14 131029 123.95 123.95 123.95 123.95 -1.80 25 162 +24
Sep14 131029 127.00 127.00 125.90 125.90 -1.90 10 39 +10
Total Volume and Open Interest 723 16,246 +61
Sugar #11(ICE)
Mar14 131029 18.85 18.88 18.43 18.45 -0.46 42,693 489,359 -268
May14 131029 18.72 18.72 18.30 18.31 -0.42 14,091 103,368 +1,732
Jul14 131029 18.52 18.52 18.15 18.16 -0.39 9,055 122,352 +902
Oct14 131029 18.65 18.65 18.32 18.33 -0.36 2,610 62,742 -196
Mar15 131029 19.19 19.19 18.91 18.92 -0.33 651 25,334 +85
May15 131029 19.09 19.09 18.82 18.83 -0.33 78 5,939 -4
Jul15 131029 18.95 18.95 18.71 18.73 -0.33 79 5,666 +22
Oct15 131029 19.01 19.01 18.72 18.76 -0.35 56 7,739 -4
Total Volume and Open Interest 69,700 828,536 +2,343
London Cocoa(LCE)
Dec13 131029 1706 1710 1679 1690 -11 5,849 58,007 -1,431
Mar14 131029 1706 1710 1681 1696 -5 6,322 91,409 +337
May14 131029 1702 1709 1680 1695 -3 2,081 33,811 +955
Jul14 131029 1701 1706 1679 1693 -3 484 15,145 +129
Sep14 131029 1702 1703 1675 1690 -5 209 19,001 +127
Dec14 131029 1679 1681 1653 1672 -3 217 10,770 +59
Mar15 131029 1675 1676 1648 1667 -1 32 9,770 +45
Total Volume and Open Interest 15,194 238,113 +221
London Sugar(LCE)
Dec13 131029 497.00 497.30 488.10 488.80 -10.90 3,540 25,287 -1,317
Mar14 131029 498.80 499.50 490.60 491.30 -10.30 977 25,277 +694
May14 131029 502.90 503.90 495.40 496.10 -9.70 598 10,789 -15
Aug14 131029 503.90 504.40 496.60 497.10 -9.10 393 6,104 +151
Oct14 131029 504.90 505.00 498.70 498.70 -8.10 202 3,603 +71
Total Volume and Open Interest 5,757 72,595 -416
Cotton(ICE)
Dec13 131029 78.80 78.98 78.29 78.34 -0.31 18,470 108,737 +437
Mar14 131029 80.48 80.74 80.09 80.15 -0.30 7,759 71,122 +1,979
May14 131029 81.20 81.39 80.84 80.87 -0.29 739 11,516 +36
Jul14 131029 81.76 81.91 81.41 81.46 -0.28 350 7,572 -30
Oct14 131029 77.87 77.87 77.87 77.87 -0.15      
Dec14 131029 77.40 77.40 77.17 77.34 -0.01 95 3,608 -25
Total Volume and Open Interest 27,413 202,563 +2,397
Lumber(CME)
Nov13 131029 357.0 362.3 354.0 360.8 +1.7 608 1,489 -232
Jan14 131029 368.2 372.2 363.9 371.0 +1.4 611 2,955 +161
Mar14 131029 368.3 374.3 368.0 374.3 +2.3 167 494 +100
May14 131029 373.8 377.0 367.0 376.0 +2.0 13 20 +8
Total Volume and Open Interest 1,405 4,970 +42
Crude Oil(NYM)
Dec13 131029 98.54 98.57 97.69 98.20 -0.48 192,632 360,037 -5,670
Jan14 131029 98.68 98.68 97.90 98.38 -0.48 45,285 163,217 +1,917
Feb14 131029 98.34 98.46 97.85 98.20 -0.44 24,208 91,021 -629
Mar14 131029 97.67 97.95 97.29 97.72 -0.37 29,557 105,167 +4,815
Apr14 131029 96.93 97.27 96.69 97.10 -0.29 9,500 56,210 -408
May14 131029 96.08 96.65 96.05 96.44 -0.25 5,601 48,543 -35
Jun14 131029 95.67 95.97 95.32 95.81 -0.22 27,024 118,655 +1,457
Jul14 131029 95.02 95.29 94.68 95.15 -0.19 2,936 42,650 -175
Aug14 131029 94.20 94.62 94.06 94.49 -0.17 1,469 41,201 +12
Sep14 131029 93.58 94.03 93.48 93.83 -0.17 5,868 51,476 +59
Oct14 131029 93.10 93.25 92.94 93.17 -0.17 1,796 35,556 -191
Nov14 131029 92.64 92.64 92.48 92.59 -0.16 1,144 30,182 +39
Dec14 131029 92.02 92.29 91.67 92.06 -0.16 27,533 228,130 -4,484
Jan15 131029 91.43 91.43 91.43 91.43 -0.15 252 30,704 -59
Feb15 131029 90.44 90.85 90.44 90.85 -0.14 288 17,956 +146
Mar15 131029 90.28 90.28 90.28 90.28 -0.13 3,341 24,450 -266
Total Volume and Open Interest 390,150 1,776,939 -4,670
e-miNY Crude Oil(NYM)
Oct13 130919 108.425 108.975 106.225 106.400 -1.675 5,380 1,189 -428
Nov13 131021 100.800 100.900 99.100 99.225 -1.575 10,706 1,585 +255
Dec13 131029 98.525 98.525 97.675 98.200 -0.475 5,968 2,338 -67
Jan14 131029 98.600 98.600 98.100 98.375 -0.475 66 500 +9
Feb14 131029 98.275 98.375 98.200 98.200 -0.450 17 287 -8
Mar14 131029 97.750 97.750 97.725 97.725 -0.375 0 46 +0
Apr14 131029 97.100 97.100 97.100 97.100 -0.300 0 22 +0
May14 131029 96.450 96.450 96.450 96.450 -0.250 0 8 +0
Jun14 131029 95.800 95.800 95.800 95.800 -0.225 0 36 +0
Jul14 131029 95.150 95.150 95.150 95.150 -0.200      
Total Volume and Open Interest 6,051 3,354 -66
Heating Oil(NYM)
Nov13 131029 295.69 296.68 293.85 296.41 -0.03 23,712 23,541 -5,320
Dec13 131029 296.00 296.70 293.82 296.36 -0.06 50,751 80,770 +6,608
Jan14 131029 296.03 296.92 294.35 296.65 -0.11 10,086 51,928 +1,043
Feb14 131029 295.73 296.80 294.45 296.58 -0.26 8,511 31,255 +840
Mar14 131029 295.49 296.40 294.74 296.20 -0.41 8,014 22,391 -58
Apr14 131029 294.69 295.33 293.90 295.33 -0.49 4,494 16,687 +1,267
May14 131029 294.18 294.25 292.98 294.25 -0.55 2,542 5,989 +343
Jun14 131029 292.23 293.40 291.47 293.13 -0.59 3,089 22,571 -375
Jul14 131029 291.86 292.35 291.10 292.35 -0.61 817 3,408 -335
Aug14 131029 291.02 291.65 290.48 291.65 -0.58 607 2,580 +424
Sep14 131029 290.00 290.97 289.96 290.97 -0.53 327 1,811 +169
Oct14 131029 289.96 290.52 289.11 290.52 -0.42 252 1,915 -9
Nov14 131029 290.00 290.15 289.00 290.15 -0.42 143 1,549 +96
Dec14 131029 289.35 289.72 288.04 289.72 -0.39 1,454 17,373 -665
Total Volume and Open Interest 114,948 287,135 +4,105
Gasoline(NYMEX)
Nov13 131029 263.10 263.19 259.36 260.98 -2.11 24,903 26,845 -3,934
Dec13 131029 260.85 261.03 257.32 259.17 -1.86 43,081 93,131 -1,971
Jan14 131029 261.18 261.19 257.75 259.86 -1.35 16,710 37,751 +1,325
Feb14 131029 260.84 261.29 259.04 261.13 -1.02 6,578 14,142 +448
Mar14 131029 261.78 262.81 260.37 262.77 -0.89 4,449 20,443 +512
Apr14 131029 278.42 279.58 277.32 279.10 -0.67 2,077 12,210 -96
May14 131029 278.14 278.83 277.25 278.76 -0.58 1,110 6,891 +55
Jun14 131029 276.70 277.35 274.83 277.04 -0.56 896 5,974 +13
Jul14 131029 274.70 274.84 273.61 274.84 -0.43 228 2,472 -86
Aug14 131029 272.14 272.14 272.14 272.14 -0.36 81 728 -2
Total Volume and Open Interest 100,521 227,116 -3,480
e-miNY RBOB Gasoline(NYM)
Nov13 131029 261.00 261.00 260.98 261.00 -2.10 0 1 +0
Dec13 131029 259.20 259.20 259.17 259.20 -1.80      
Jan14 131029 259.90 259.90 259.86 259.90 -1.30      
Feb14 131029 261.10 261.13 261.10 261.10 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov13 131029 3.567 3.589 3.495 3.496 -0.073 59,731 19,563 -8,809
Dec13 131029 3.661 3.685 3.610 3.629 -0.032 65,663 158,592 +1,487
Jan14 131029 3.741 3.760 3.695 3.714 -0.025 30,314 285,149 +1,978
Feb14 131029 3.746 3.767 3.704 3.724 -0.024 9,238 59,397 +163
Mar14 131029 3.728 3.748 3.690 3.709 -0.023 13,854 150,264 -632
Apr14 131029 3.701 3.725 3.666 3.684 -0.021 11,735 140,380 -478
May14 131029 3.726 3.750 3.693 3.709 -0.019 1,818 45,226 +375
Jun14 131029 3.759 3.773 3.730 3.745 -0.018 1,354 26,129 -332
Jul14 131029 3.795 3.810 3.765 3.781 -0.017 863 24,861 +173
Aug14 131029 3.808 3.827 3.780 3.795 -0.017 367 22,170 +23
Sep14 131029 3.822 3.824 3.775 3.786 -0.018 356 24,967 -20
Oct14 131029 3.825 3.843 3.785 3.802 -0.019 2,166 91,011 -53
Nov14 131029 3.885 3.885 3.850 3.868 -0.021 533 29,251 +55
Dec14 131029 4.030 4.047 3.995 4.012 -0.023 924 46,221 -503
Jan15 131029 4.146 4.146 4.082 4.099 -0.023 1,546 49,733 -356
Feb15 131029 4.135 4.135 4.078 4.089 -0.021 233 7,371 +6
Total Volume and Open Interest 201,410 1,251,246 -6,915
Brent Crude Oil(ICE)
Dec13 131029 109.41 109.46 108.45 109.01 -0.60 212,273 292,056 -8,302
Jan14 131029 108.79 108.88 107.98 108.53 -0.51 120,318 226,328 +4,495
Feb14 131029 108.11 108.16 107.39 107.93 -0.43 55,770 77,439 -1,777
Mar14 131029 107.52 107.58 106.90 107.37 -0.40 44,962 79,182 +3,513
Apr14 131029 106.97 107.02 106.42 106.84 -0.37 17,203 65,519 -270
May14 131029 106.24 106.38 105.88 106.34 -0.33 12,434 33,113 +120
Jun14 131029 105.79 105.98 105.33 105.85 -0.30 43,313 124,039 +3,431
Jul14 131029 105.28 105.41 104.99 105.38 -0.27 4,601 25,218 +617
Aug14 131029 104.67 104.90 104.48 104.86 -0.25 2,168 32,022 +111
Sep14 131029 104.00 104.30 104.00 104.28 -0.24 4,499 41,421 +201
Oct14 131029 103.76 103.76 103.76 103.76 -0.24 1,086 30,646 +57
Nov14 131029 103.27 103.27 103.27 103.27 -0.24 855 19,996 +32
Dec14 131029 102.59 102.91 102.36 102.77 -0.24 31,326 148,494 +701
Jan15 131029 102.34 102.34 102.34 102.34 -0.24 259 17,750 +15
Total Volume and Open Interest 562,768 1,471,419 +3,646
Gas Oil(ICE)
Nov13 131029 927.00 932.75 925.25 930.50 +4.75 36,995 90,254 -3,952
Dec13 131029 922.50 925.75 918.50 923.00 +3.25 70,886 141,977 -1,699
Jan14 131029 919.25 921.50 915.50 918.50 +1.75 28,425 56,716 +656
Feb14 131029 917.00 918.50 913.25 915.50 +0.75 9,971 42,704 -40
Mar14 131029 914.75 916.25 911.25 913.25 +0.75 9,441 42,638 -91
Apr14 131029 911.75 912.25 908.25 910.25 +0.75 5,424 22,071 -98
May14 131029 908.00 909.50 904.75 906.50 +0.50 3,138 15,284 +102
Jun14 131029 904.25 905.75 900.50 902.75 +0.50 10,361 42,196 -774
Jul14 131029 901.00 903.25 899.00 900.75 +0.50 1,351 13,531 +74
Aug14 131029 900.00 901.25 897.00 899.00 +0.50 748 12,050 +134
Total Volume and Open Interest 184,795 543,074 -4,930
Ethanol(CBOT)
Oct13 131003 1.801 1.895 1.790 1.881 +0.094 25 199 -17
Nov13 131029 1.809 1.829 1.780 1.801 -0.030 233 426 -111
Dec13 131029 1.680 1.680 1.650 1.660 -0.021 339 1,693 -41
Jan14 131029 1.625 1.630 1.613 1.615 -0.021 293 1,003 -13
Feb14 131029 1.624 1.624 1.618 1.618 -0.021 60 440 -45
Mar14 131029 1.633 1.633 1.629 1.629 -0.021 5 325 +1
Apr14 131029 1.645 1.645 1.645 1.645 -0.021 64 257 +47
May14 131029 1.655 1.655 1.654 1.654 -0.021 3 143 +3
Total Volume and Open Interest 1,001 4,305 -157
WTI Crude Oil(ICE)
Dec13 131029 98.41 98.51 97.69 98.20 -0.48 46,581 140,385 -2,814
Jan14 131029 98.49 98.60 97.91 98.38 -0.48 16,981 46,244 +1,669
Feb14 131029 98.13 98.44 97.83 98.20 -0.44 10,521 25,601 +868
Mar14 131029 97.52 97.92 97.32 97.72 -0.37 9,936 38,463 +1,731
Apr14 131029 96.97 97.16 96.68 97.10 -0.29 1,843 16,167 -36
May14 131029 96.34 96.53 96.34 96.44 -0.25 1,195 6,801 -209
Jun14 131029 95.56 95.93 95.39 95.81 -0.22 7,540 50,427 +870
Jul14 131029 95.15 95.15 95.15 95.15 -0.19 324 5,885 -2
Aug14 131029 94.49 94.49 94.49 94.49 -0.17 236 5,239 -2
Sep14 131029 93.83 93.83 93.83 93.83 -0.17 2,015 24,911 +553
Oct14 131029 93.17 93.17 93.17 93.17 -0.17 188 6,057 +38
Nov14 131029 92.59 92.59 92.59 92.59 -0.16 176 10,549 +1
Dec14 131029 91.81 92.23 91.70 92.06 -0.16 8,347 103,276 -3,475
Jan15 131029 91.43 91.43 91.43 91.43 -0.15 34 7,614 +32
Feb15 131029 90.85 90.85 90.85 90.85 -0.14 65 2,112 +34
Mar15 131029 90.28 90.28 90.28 90.28 -0.13 1,157 11,137 +0
Total Volume and Open Interest 110,249 605,263 -841
US Dollar Index(ICE)
Dec13 131029 79.385 79.740 79.340 79.670 +0.365 11,624 51,568 +372
Mar14 131029 79.625 79.880 79.575 79.865 +0.365 7 1,362 +0
Jun14 131029 80.065 80.065 80.065 80.065 +0.365 0 1 +0
Total Volume and Open Interest 11,631 52,932 +372
Australian Dollar(CME)
Dec13 131029 95.42 95.49 94.43 94.52 -0.97 60,985 127,036 +331
Mar14 131029 94.61 94.92 93.88 93.96 -0.96 26 919 -1
Jun14 131029 93.41 94.36 93.41 93.41 -0.95 0 5 +0
Total Volume and Open Interest 61,011 127,966 +330
British Pound(CME)
Dec13 131029 161.34 161.53 160.16 160.41 -1.12 73,204 180,494 -77
Mar14 131029 161.18 161.41 160.07 160.29 -1.12 102 939 -15
Jun14 131029 160.18 161.30 160.18 160.18 -1.12 0 339 +0
Total Volume and Open Interest 73,306 181,842 -92
Canadian Dollar(CME)
Dec13 131029 95.61 95.79 95.38 95.48 -0.17 45,193 108,323 +1,914
Mar14 131029 95.39 95.49 95.18 95.26 -0.17 473 3,196 +124
Jun14 131029 95.18 95.28 94.98 95.05 -0.17 35 485 +18
Sep14 131029 94.95 95.00 94.79 94.83 -0.17 8 470 +1
Total Volume and Open Interest 45,716 112,590 +2,057
Japanese Yen(CME)
Dec13 131029 102.39 102.63 101.77 101.94 -0.46 102,587 150,637 +3,641
Mar14 131029 102.32 102.47 101.90 102.01 -0.46 34 1,131 +3
Jun14 131029 102.09 102.55 102.09 102.09 -0.46 0 53 +0
Total Volume and Open Interest 102,621 151,833 +3,644
Swiss Franc(CME)
Dec13 131029 111.70 111.86 111.12 111.32 -0.54 27,373 53,270 +567
Mar14 131029 111.63 111.96 111.36 111.41 -0.55 36 85 -5
Jun14 131029 111.53 112.06 111.53 111.53 -0.53 0 1 +0
Total Volume and Open Interest 27,409 53,358 +562
EuroFX(CME)
Dec13 131029 137.89 138.15 137.38 137.49 -0.58 148,588 282,190 +5,323
Mar14 131029 137.87 138.14 137.40 137.50 -0.58 250 2,740 +42
Jun14 131029 137.71 138.09 137.42 137.51 -0.58 9 87 +6
Total Volume and Open Interest 148,848 285,041 +5,371
Mexican Peso(CME)
Nov13 131029 774.50 774.75 774.50 774.50 -0.25 0 20 +0
Dec13 131029 773.75 774.25 770.25 772.75 -0.25 30,005 108,430 +730
Total Volume and Open Interest 30,832 109,638 +715
Brazilian Real(CME)
Nov13 131029 458.30 459.15 457.35 458.25 +0.85 26 10,045 -16
Dec13 131029 454.90 455.95 454.50 455.15 +0.90 21 3,561 +8
Jan14 131029 452.05 452.80 451.15 452.05 +0.90 0 5 +0
Feb14 131029 448.85 448.85 448.00 448.85 +0.85      
Total Volume and Open Interest 47 20,099 -8
30-Year T-Bonds(CBOT)
Dec13 131029 135~010 135~130 134~250 135~080 +0~010 172,034 647,681 -4,330
Mar14 131029 133~190 133~290 133~130 133~260 +0~010 79 905 +26
Jun14 131029 133~260 133~260 133~250 133~260 +0~010      
Total Volume and Open Interest 172,113 648,586 -4,304
10-Year T-Notes(CBOT)
Dec13 131029 127~165 127~240 127~140 127~230 +0~050 609,105 2,173,889 -47,521
Mar14 131029 126~070 126~155 126~070 126~155 +0~050 1,042 4,368 +42
Jun14 131029 126~155 126~155 126~105 126~155 +0~050      
Total Volume and Open Interest 610,147 2,178,257 -47,479
5-Year T-Notes(CBOT)
Dec13 131029 121~206 121~250 121~200 121~244 +0~022 282,130 1,769,699 +8,665
Mar14 131029 120~260 120~304 120~260 120~304 +0~024 247 3,117 +160
Jun14 131029 120~304 120~304 120~280 120~304 +0~024      
Total Volume and Open Interest 282,377 1,772,816 +8,825
2 Year T-Notes(CBOT)
Dec13 131029 110~054 110~062 110~052 110~060 +0~004 66,878 937,865 +4,750
Mar14 131029 109~312 109~314 109~310 109~314 +0~004 0 2,134 +0
Jun14 131029 109~256 109~256 109~252 109~256 +0~004      
Total Volume and Open Interest 66,878 939,999 +4,750
Eurodollars(CME)
Dec13 131029 99.755 99.755 99.750 99.750 unch 73,129 875,664 -4,285
Mar14 131029 99.710 99.715 99.710 99.710 unch 60,968 813,925 -325
Jun14 131029 99.670 99.675 99.665 99.670 unch 58,973 773,992 -2,190
Sep14 131029 99.615 99.625 99.605 99.620 +0.005 53,378 603,390 +458
Dec14 131029 99.535 99.550 99.530 99.545 +0.005 86,720 899,007 -257
Mar15 131029 99.435 99.450 99.430 99.445 +0.005 79,707 563,947 -3,624
Jun15 131029 99.315 99.330 99.310 99.325 +0.005 106,074 776,212 -8,634
Sep15 131029 99.175 99.190 99.165 99.185 +0.005 84,769 820,261 -1,081
Dec15 131029 98.990 99.015 98.980 99.005 +0.010 142,334 837,152 +22,262
Mar16 131029 98.770 98.805 98.765 98.790 +0.010 72,956 498,439 -3,216
Jun16 131029 98.535 98.565 98.525 98.555 +0.015 80,564 341,701 +7,672
Sep16 131029 98.275 98.310 98.270 98.300 +0.020 60,967 352,156 +5,840
Dec16 131029 98.020 98.055 98.005 98.045 +0.020 66,162 367,264 +2,348
Mar17 131029 97.780 97.825 97.770 97.815 +0.020 34,237 255,375 +2,774
Jun17 131029 97.545 97.590 97.530 97.580 +0.025 26,954 176,765 -668
Sep17 131029 97.330 97.370 97.310 97.360 +0.025 24,099 143,177 +87
Dec17 131029 97.100 97.145 97.085 97.135 +0.025 38,421 160,619 +766
Mar18 131029 96.905 96.950 96.895 96.940 +0.020 12,750 101,995 +2,332
Total Volume and Open Interest 1,202,611 9,613,737 +24,928
Ultra T-Bond(CBOT)
Dec13 131029 144~09 144~19 143~27 144~07 -0~11 42,010 413,754 +2,161
Mar14 131029 142~20 143~04 142~20 142~25 -0~11 200 394 +200
Jun14 131029 142~25 143~04 142~25 142~25 -0~11      
Total Volume and Open Interest 42,210 414,148 +2,361
30 Day Federal Funds(CBOT)
Oct13 131029 99.912 99.912 99.910 99.910 unch 89 30,423 -14
Nov13 131029 99.915 99.915 99.915 99.915 unch 2,286 34,582 +908
Dec13 131029 99.915 99.915 99.910 99.915 unch 660 28,082 +0
Jan14 131029 99.915 99.915 99.910 99.910 unch 772 29,298 -445
Feb14 131029 99.905 99.905 99.900 99.905 unch 485 18,866 -342
Mar14 131029 99.900 99.900 99.895 99.895 unch 994 20,700 +268
Total Volume and Open Interest 9,966 305,119 +1,075
3-Mth Euro-Yen(CME)
Dec13 131029 99.777 99.777 99.777 99.777 unch      
Mar14 131029 99.760 99.760 99.760 99.760 unch      
Jun14 131029 99.760 99.760 99.760 99.760 unch      
Sep14 131029 99.765 99.765 99.765 99.765 unch      
Dec14 131029 99.760 99.760 99.760 99.760 unch      
Mar15 131029 99.640 99.640 99.640 99.640 unch      
Jun15 131029 99.700 99.700 99.700 99.700 unch 0 1 +0
Sep15 131029 99.560 99.560 99.560 99.560 unch      
Dec15 131029 99.900 99.900 99.900 99.900 unch      
Mar16 131029 99.760 99.760 99.760 99.760 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Dec13 131029 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 131029 99.76 99.76 99.76 99.76 unch 0 91 +0
Jun14 131029 99.76 99.76 99.76 99.76 unch 0 230 +0
Sep14 131029 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 131029 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 131029 99.64 99.64 99.64 99.64 unch      
Jun15 131029 99.70 99.70 99.70 99.70 unch 0 2 +0
Sep15 131029 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 0 801 +0
Japanese Gov't Bonds(SGX)
Dec13 131029 144.83 144.99 144.82 144.99 +0.16 669 20,351 +47
Mar14 131029 144.09 144.09 144.09 144.09 +0.16 0 1 +0
Jun14 131029 143.52 143.52 143.52 143.52 +0.16      
Total Volume and Open Interest 669 20,352 +47
Euro-Bund(EUREX)
Dec13 131029 141.10 141.45 140.94 141.27 +0.12 476,174 885,847 -18,237
Mar14 131029 141.07 141.41 141.03 141.25 +0.13 237 3,529 +16
Jun14 131029 140.87 140.87 140.87 140.87 +0.12      
Total Volume and Open Interest 476,411 889,376 -18,221
Euro-Bobl(EUREX)
Dec13 131029 124.66 124.83 124.64 124.77 +0.07 291,809 972,636 +1,308
Mar14 131029 125.25 125.25 125.25 125.25 +0.07 1,088 30,217 +830
Jun14 131029 125.25 125.25 125.25 125.25 +0.07      
Total Volume and Open Interest 292,897 1,002,853 +2,138
3-Mth Euribor(EUREX)
Dec13 131029 99.735 99.735 99.735 99.735 +0.005 1 7,413 +0
Mar14 131029 99.670 99.670 99.670 99.670 +0.005 0 6,638 +0
Jun14 131029 99.615 99.615 99.610 99.610 unch 0 929 +0
Total Volume and Open Interest 762 37,494 +558
Long Gilt(LIFFE)
Dec13 131029 111~11 111~18 111~05 111~14 +0~05 60,459 372,211 -4,070
Mar14 131029 110~19 110~19 110~19 110~19 +0~05      
Total Volume and Open Interest 60,459 372,211 -4,070
3-Mth Short Sterling(LIFFE)
Dec13 131029 99.48 99.48 99.47 99.48 unch 9,681 318,044 -619
Mar14 131029 99.44 99.44 99.43 99.44 +0.01 23,529 344,027 -6,620
Jun14 131029 99.39 99.39 99.38 99.39 unch 11,985 351,842 -162
Sep14 131029 99.33 99.33 99.31 99.33 +0.01 15,435 300,260 -1,386
Dec14 131029 99.24 99.25 99.23 99.25 +0.01 31,511 279,895 -2,890
Mar15 131029 99.14 99.16 99.13 99.15 +0.01 40,991 201,682 +3,645
Total Volume and Open Interest 244,706 2,776,796 -15,562
3-Mth Euribor(LIFFE)
Dec13 131029 99.735 99.740 99.730 99.735 +0.005 65,715 567,408 +9,685
Mar14 131029 99.665 99.680 99.660 99.670 +0.005 68,510 455,701 -1,272
Jun14 131029 99.600 99.625 99.600 99.610 unch 58,070 369,875 -4
Total Volume and Open Interest 529,972 3,638,138 +14,135
3-Mth Aus T-Bills(SFE)
Dec13 131029 97.41 97.43 97.41 97.43 +0.01 3,604 156,272 -3,970
Mar14 131029 97.43 97.45 97.42 97.45 +0.02 6,598 189,287 -892
Jun14 131029 97.36 97.41 97.36 97.41 +0.04 6,362 145,989 -2,095
Sep14 131029 97.24 97.30 97.24 97.29 +0.04 6,077 121,888 +398
Dec14 131029 97.07 97.14 97.07 97.13 +0.05 4,229 97,342 -3,179
Mar15 131029 96.85 96.93 96.85 96.93 +0.07 2,044 56,495 -868
Jun15 131029 96.67 96.72 96.67 96.72 +0.06 1,127 37,099 -607
Sep15 131029 96.47 96.54 96.47 96.53 +0.06 873 20,856 -679
Dec15 131029 96.30 96.35 96.30 96.34 +0.06 8 2,998 -318
Mar16 131029 96.14 96.18 96.14 96.18 +0.06 89 1,241 -6
Total Volume and Open Interest 31,012 830,029 -12,215
10-Year Aus T-Bonds(SFE)
Dec13 131029 96.03 96.07 96.02 96.06 +0.03 41,592 506,455 -2,684
Mar14 131029 96.06 96.06 96.06 96.06 +0.03      
Total Volume and Open Interest 41,592 506,455 -2,684
3-Year Aus T-Bonds(SFE)
Dec13 131029 96.95 97.02 96.94 97.00 +0.04 65,591 585,088 -18,089
Mar14 131029 97.00 97.00 97.00 97.00 +0.04      
Total Volume and Open Interest 65,591 585,088 -18,089
Gold(CMX)
Oct13 131029 1359.6 1359.7 1345.2 1345.2 -6.8 23 25 -27
Dec13 131029 1352.6 1360.4 1339.8 1345.5 -6.7 120,214 227,039 -2
Feb14 131029 1353.0 1360.9 1340.9 1346.2 -6.7 5,954 49,625 +22
Apr14 131029 1354.2 1356.9 1344.0 1346.7 -6.7 1,104 26,635 +52
Jun14 131029 1354.1 1356.8 1343.5 1347.3 -6.7 60 22,143 +1
Aug14 131029 1348.7 1351.1 1346.0 1348.0 -6.7 79 7,917 +15
Oct14 131029 1353.1 1354.1 1348.1 1348.9 -6.7 1 4,340 +0
Dec14 131029 1357.5 1357.5 1349.6 1349.8 -6.7 40 18,048 +6
Feb15 131029 1350.8 1350.8 1350.8 1350.8 -6.8 0 1,816 +0
Apr15 131029 1351.9 1351.9 1351.9 1351.9 -6.8 0 1,246 +0
Jun15 131029 1353.2 1353.2 1353.2 1353.2 -6.8 0 9,546 +0
Aug15 131029 1354.8 1354.8 1354.8 1354.8 -6.8 0 865 +0
Total Volume and Open Interest 127,854 397,002 +46
Silver(CMX)
Dec13 131029 2252.5 2263.0 2230.0 2249.2 -4.6 38,217 77,102 +194
Mar14 131029 2258.0 2266.0 2239.5 2254.3 -4.6 1,175 13,238 +387
May14 131029 2263.0 2264.0 2256.0 2257.3 -4.6 241 4,858 +111
Jul14 131029 2269.0 2269.0 2260.0 2260.1 -4.6 145 3,250 -12
Sep14 131029 2262.9 2262.9 2262.9 2262.9 -4.6 3 2,398 +0
Dec14 131029 2260.0 2272.5 2250.0 2266.8 -4.6 28 7,158 +12
Mar15 131029 2270.8 2270.8 2270.8 2270.8 -4.6 0 249 +0
Total Volume and Open Interest 39,908 117,970 +674
Platinum(NYMEX)
Jan14 131029 1472.9 1473.5 1460.0 1461.9 -11.0 7,023 54,090 -182
Apr14 131029 1468.6 1472.0 1463.2 1464.2 -10.9 73 3,899 +56
Jul14 131029 1466.4 1466.4 1466.4 1466.4 -10.9 3 158 +3
Oct14 131029 1469.3 1469.3 1469.3 1469.3 -10.9 2 107 +2
Total Volume and Open Interest 7,106 58,455 -126
Palladium(NYMEX)
Dec13 131029 744.20 748.50 741.00 747.05 -3.40 6,115 35,233 +205
Mar14 131029 746.25 749.80 746.25 748.95 -3.35 122 3,014 +52
Jun14 131029 94.34 94.59 94.09 94.59 -3.35 0 258 +0
Total Volume and Open Interest 6,287 38,555 +307
Copper(CMX)
Dec13 131029 326.30 329.60 324.60 327.80 +0.90 49,176 94,572 +969
Mar14 131029 327.15 330.15 325.50 328.45 +0.80 8,985 38,780 +2,171
May14 131029 329.00 330.25 328.70 328.70 +0.75 1,089 5,127 +164
Jul14 131029 329.00 329.25 329.00 329.05 +0.70 90 2,489 +20
Sep14 131029 326.45 329.50 326.45 329.50 +0.60 19 1,333 -1
Total Volume and Open Interest 60,021 152,494 +3,295
DJIA Index(CBOT)
Dec13 131029 15528 15616 15521 15616 +98 51 12,272 -6
Mar14 131029 15548 15548 15449 15548 +99 0 300 +0
Jun14 131029 15470 15470 15371 15470 +99      
Sep14 131029 15401 15401 15302 15401 +99      
Total Volume and Open Interest 51 12,572 -6
E-mini DJIA Index(CBOT)
Dec13 131029 15517 15626 15483 15616 +98 99,720 110,312 +3,014
Mar14 131029 15488 15548 15488 15548 +99 5 354 +0
Jun14 131029 15411 15470 15411 15470 +99 1 6 -1
Sep14 131029 15389 15401 15389 15401 +99 1 3 -1
Total Volume and Open Interest 99,727 110,675 +3,012
S & P 500(CME)
Dec13 131029 1758.70 1767.90 1754.80 1767.40 +8.50 6,076 159,503 +1,468
Mar14 131029 1757.00 1761.30 1757.00 1760.80 +8.50 36 3,298 +9
Jun14 131029 1754.00 1754.50 1754.00 1754.00 +8.50 0 172 +0
Sep14 131029 1747.40 1747.90 1747.40 1747.40 +8.50      
Total Volume and Open Interest 6,112 162,973 +1,477
S & P 500 E-Mini(Globex)
Dec13 131029 1759.00 1768.75 1754.50 1767.40 +8.40 1,253,456 2,731,098 +22,470
Mar14 131029 1751.50 1762.00 1748.25 1760.80 +8.55 2,796 23,259 +1,404
Total Volume and Open Interest 1,256,262 2,756,049 +23,874
NASDAQ 100(CME)
Dec13 131029 3374.50 3394.00 3369.00 3384.00 +0.70 1,204 8,681 +356
Mar14 131029 3377.80 3380.00 3370.00 3377.80 +1.00 0 2 +0
Jun14 131029 3371.30 3371.30 3370.30 3371.30 +1.00      
Total Volume and Open Interest 1,204 8,683 +356
NASDAQ 100 E-Mini(Globex)
Dec13 131029 3377.80 3392.30 3368.50 3384.00 +0.70 223,017 377,475 +6,199
Mar14 131029 3373.00 3385.50 3363.00 3377.80 +1.00 32 223 -4
Total Volume and Open Interest 223,052 377,778 +6,195
S & P Midcap 400(CME)
Dec13 131029 1296.00 1297.60 1290.00 1297.60 +5.30 1 456 +1
Mar14 131029 1295.00 1295.00 1290.30 1295.00 +4.70      
Jun14 131029 1293.00 1293.00 1288.30 1293.00 +4.70      
Total Volume and Open Interest 1 456 +1
Volatility Index(CBOE)
Oct13 131015 15.88 18.20 15.80 18.05 +2.15 51,358 66,025 -14,747
Nov13 131029 14.55 14.68 14.35 14.45 -0.10 29,080 157,997 +660
Dec13 131029 15.50 15.68 15.45 15.50 unch 19,527 85,347 +1,985
Jan14 131029 16.85 16.95 16.75 16.85 unch 8,269 36,678 +764
Total Volume and Open Interest 71,392 355,261 +3,925
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec13 131029 14335 14525 14255 14510 +175 11,561 66,768 -290
Mar14 131029 14540 14600 14540 14600 +175 14 39 +4
Total Volume and Open Interest 11,575 66,807 -286
Nikkei 225(SGX)
Dec13 131029 14380 14410 14225 14355 -10 131,583 257,294 -2,615
Mar14 131029 14400 14400 14340 14340 -10 3 328 +3
Jun14 131029 14300 14300 14260 14260 -10 1 2,084 +1
Total Volume and Open Interest 132,000 294,504 -2,997
CAC 40(EURONEXT)
Nov13 131029 4252.0 4275.5 4235.5 4272.0 +25.5 81,800 322,417 +6,748
Dec13 131029 4242.0 4264.5 4225.5 4261.5 +25.5 1,340 35,306 +700
Jan14 131029 4261.0 4261.0 4261.0 4261.0 +25.5      
Total Volume and Open Interest 83,140 357,728 +7,448
Hang Seng Index(HKFE)
Oct13 131029 22720 22998 22720 22867 +86 90,332 87,732 -17,818
Nov13 131029 22740 23003 22718 22872 +90 33,369 50,509 +21,559
Dec13 131029 22745 23010 22745 22886 +90 1,828 12,045 -125
Total Volume and Open Interest 125,798 152,427 +3,825
DAX(EUREX)
Dec13 131029 8990.0 9042.5 8963.5 9021.0 +35.0 74,686 151,569 +921
Mar14 131029 8990.0 9046.0 8980.0 9033.5 +35.0 369 6,223 +177
Jun14 131029 9019.5 9064.0 9019.5 9051.5 +36.5 187 3,837 +123
Total Volume and Open Interest 75,242 161,629 +1,221
FT-SE 100(EURONEXT)
Dec13 131029 6706.50 6765.50 6693.50 6754.00 +47.50 57,313 595,504 +4,701
Mar14 131029 6687.00 6714.00 6677.00 6705.50 +47.50 19 11,930 +2
Jun14 131029 6648.50 6648.50 6648.50 6648.50 +47.50      
Total Volume and Open Interest 57,332 607,434 +4,703
SPI 200(SFE)
Dec13 131029 5434.0 5441.0 5396.0 5408.0 -22.0 31,594 258,154 +4,552
Mar14 131029 5367.0 5375.0 5367.0 5375.0 -22.0 71 4,644 +60
Jun14 131029 5376.0 5376.0 5376.0 5376.0 -22.0 28 1,659 +0
Total Volume and Open Interest 31,735 265,122 +4,645
FTSE MIB(ISE)
Dec13 131029 18790.00 19280.00 18790.00 19255.00 +424.00 16,700 64,850 +267
Mar14 131029 18910.00 19275.00 18910.00 19270.00 +424.00 28 156 +3
Jun14 131029 18964.00 18964.00 18964.00 18964.00 +424.00 0 1 +0
Total Volume and Open Interest 16,728 65,007 +270
KOSPI 200(KFE)
Dec13 131029 270.75 272.55 269.55 272.00 +1.00 130,757 128,641 +1,346
Mar14 131029 270.20 272.00 269.30 271.65 +0.90 120 1,953 -36
Jun14 131029 271.20 272.90 271.20 272.85 +0.95 0 248 +0
Total Volume and Open Interest 130,877 130,858 +1,310
GSCI(CME)
Nov13 131029 628.00 628.00 625.50 627.00 -3.00 328 8,060 -49
Dec13 131029 629.50 629.50 626.50 628.65 -2.95 23 70 +19
Jan14 131029 627.50 630.10 626.00 627.50 -2.50      
Total Volume and Open Interest 351 8,130 -30
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521