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 Wed October 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141001 911.00 919.75 904.00 916.75 +3.50 115,774 401,629 +943
Jan15 141001 919.00 928.00 912.25 925.00 +3.75 28,316 120,521 +4,335
Mar15 141001 927.00 936.75 920.75 933.75 +4.00 18,499 86,480 +2,163
May15 141001 935.00 944.50 928.75 942.00 +4.00 9,734 51,673 +1,702
Jul15 141001 942.25 951.00 935.25 948.50 +4.00 10,310 52,484 +1,351
Aug15 141001 942.25 951.25 942.25 951.25 +3.75 33 2,904 +2
Sep15 141001 936.50 943.75 936.50 943.75 +4.25 18 841 +1
Nov15 141001 934.75 945.50 930.00 942.25 +4.75 7,188 60,698 +277
Jan16 141001 946.00 949.75 944.25 948.50 +4.25 50 796 +15
Mar16 141001 954.00 954.75 950.50 954.75 +4.25 33 368 +3
May16 141001 960.50 960.50 956.25 960.50 +4.25 7 153 +3
Jul16 141001 967.50 967.50 963.50 967.50 +4.00 2 223 +0
Aug16 141001 968.25 968.25 964.25 968.25 +4.00 0 27 +0
Sep16 141001 960.00 960.00 957.75 960.00 +2.25 0 14 +0
Total Volume and Open Interest 190,011 780,094 +10,803
Soybean Meal(CBOT)
Oct14 141001 303.90 306.10 302.10 305.30 +0.70 17,890 8,823 -4,569
Dec14 141001 297.50 299.40 295.10 298.60 -0.30 50,444 170,167 +5,138
Jan15 141001 296.10 297.80 293.80 297.30 -0.10 8,214 41,803 +703
Mar15 141001 294.30 296.20 292.10 295.60 -0.10 7,733 47,958 +809
May15 141001 294.60 296.10 292.30 295.70 -0.20 6,778 28,199 +1,193
Jul15 141001 297.60 298.60 294.80 298.10 -0.30 6,746 28,072 +1,172
Aug15 141001 298.20 299.80 296.70 299.60 -0.20 880 5,255 +194
Sep15 141001 299.40 300.90 297.60 300.60 -0.30 807 3,411 -23
Oct15 141001 299.70 300.10 296.80 299.80 -0.30 817 2,838 +272
Dec15 141001 299.30 300.50 297.00 300.20 -0.20 827 14,208 +117
Total Volume and Open Interest 101,269 351,517 +5,079
Soybean Oil(CBOT)
Oct14 141001 32.39 32.96 32.20 32.66 +0.39 15,579 5,950 -4,644
Dec14 141001 32.50 33.10 32.31 32.80 +0.43 64,508 210,687 -1,049
Jan15 141001 32.74 33.37 32.58 33.08 +0.43 7,968 52,401 +1,537
Mar15 141001 33.00 33.64 32.86 33.35 +0.43 6,058 38,788 +248
May15 141001 33.14 33.79 32.97 33.54 +0.48 6,535 23,107 -328
Jul15 141001 33.20 33.88 33.05 33.64 +0.53 5,902 23,558 -137
Aug15 141001 33.54 33.70 33.16 33.70 +0.54 377 4,556 +64
Sep15 141001 33.41 33.91 33.20 33.74 +0.54 421 3,400 +57
Oct15 141001 33.51 33.72 33.11 33.62 +0.51 279 2,908 -143
Dec15 141001 33.19 33.83 33.15 33.62 +0.47 822 11,301 +72
Total Volume and Open Interest 108,759 379,630 -4,240
Canola(WCE)
Nov14 141001 395.2 400.7 394.1 395.9 unch 5,303 84,519 -1,275
Jan15 141001 401.9 407.4 401.0 402.3 -0.2 3,593 53,836 +1,273
Mar15 141001 409.0 413.8 408.5 409.3 -0.2 683 14,127 +1
May15 141001 415.6 421.0 415.3 416.1 +0.1 113 7,025 +0
Jul15 141001 421.7 426.9 421.5 422.3 +0.4 18 7,678 -644
Total Volume and Open Interest 9,727 172,233 -630
Corn(CBOT)
Dec14 141001 320.25 323.50 318.25 321.25 +0.50 104,805 772,879 +409
Mar15 141001 332.50 336.00 330.50 334.00 +0.50 16,487 225,236 +2,001
May15 141001 341.00 344.75 339.50 342.75 +0.75 6,607 60,446 +669
Jul15 141001 348.50 352.00 347.00 350.25 +0.75 5,915 83,773 +458
Sep15 141001 356.50 359.00 354.75 357.75 +1.00 978 23,680 +13
Dec15 141001 366.75 369.50 364.25 367.75 +1.00 5,385 104,300 -145
Mar16 141001 376.25 378.25 374.25 377.25 +1.00 223 3,276 +107
May16 141001 383.50 385.75 382.00 384.50 +1.00 24 1,060 +7
Jul16 141001 389.25 392.00 388.25 390.50 +1.25 56 1,822 +27
Sep16 141001 388.75 389.75 388.00 389.75 +1.00 6 452 +2
Total Volume and Open Interest 140,543 1,281,353 +3,568
Wheat(CBOT)
Dec14 141001 476.75 484.00 470.50 479.00 +1.25 41,810 253,845 +874
Mar15 141001 490.25 497.50 484.00 492.25 +1.75 10,115 82,051 +1,161
May15 141001 499.00 506.25 493.00 501.25 +2.50 2,215 31,778 +42
Jul15 141001 504.50 512.75 499.75 509.00 +4.50 3,158 38,527 +359
Sep15 141001 513.50 521.00 512.00 520.75 +5.25 294 4,081 +29
Dec15 141001 529.50 540.25 528.25 537.50 +5.75 280 6,055 +109
Total Volume and Open Interest 57,898 418,025 +2,570
Wheat(KCBT)
Dec14 141001 556.50 563.00 550.25 557.50 -0.50 6,190 89,671 -27
Mar15 141001 561.25 567.25 554.50 561.50 -0.25 1,969 28,825 -298
May15 141001 564.75 570.00 557.75 565.00 +0.25 606 11,205 -50
Jul15 141001 559.00 563.50 552.75 560.50 +1.25 701 16,028 +175
Sep15 141001 570.75 575.25 567.50 573.00 +2.25 20 2,123 +7
Dec15 141001 584.00 593.00 581.25 589.50 +2.75 2 1,415 +0
Total Volume and Open Interest 9,489 149,507 -193
Wheat(MGE)
Dec14 141001 533.25 537.50 525.25 531.75 -1.75 4,333 36,311 -1,339
Mar15 141001 548.25 553.25 541.25 548.00 -0.25 1,119 16,832 +291
May15 141001 556.75 564.75 553.25 559.75 +0.50 296 5,929 +97
Jul15 141001 567.00 573.25 565.00 570.50 +0.25 170 3,705 +44
Sep15 141001 578.25 586.25 575.25 582.00 +1.00 74 1,735 +23
Total Volume and Open Interest 6,091 65,813 -823
Oats(CBOT)
Dec14 141001 334.00 347.25 331.00 338.75 +3.25 405 6,830 -63
Mar15 141001 322.50 330.50 316.50 325.25 +2.75 120 1,838 -2
May15 141001 319.25 319.25 316.50 318.50 +2.00 14 400 -1
Jul15 141001 314.00 314.25 312.25 314.25 +2.00 7 135 +5
Total Volume and Open Interest 546 9,241 -61
Rough Rice(CBOT)
Nov14 141001 12.75 12.78 12.63 12.64 -0.10 911 7,700 +75
Jan15 141001 12.90 12.93 12.80 12.80 -0.10 722 2,136 +479
Mar15 141001 13.08 13.08 12.99 13.01 -0.09 6 178 +2
May15 141001 13.29 13.29 13.21 13.21 -0.09      
Total Volume and Open Interest 1,639 10,014 +556
Live Cattle(CME)
Oct14 141001 160.235 162.650 159.935 162.485 +2.035 15,151 42,973 -3,185
Dec14 141001 163.350 166.150 163.285 165.900 +2.415 34,000 153,187 +1,588
Feb15 141001 163.935 165.950 163.600 165.880 +1.895 8,874 60,101 +1,590
Apr15 141001 162.200 164.050 161.880 163.550 +1.265 7,888 36,213 +44
Jun15 141001 152.450 153.500 152.100 153.000 +0.450 2,459 17,276 +254
Aug15 141001 151.000 152.000 150.535 151.350 +0.450 545 3,760 +81
Total Volume and Open Interest 69,273 317,743 +543
Feeder Cattle(CME)
Oct14 141001 235.550 238.435 235.185 238.435 +3.000 3,506 11,207 -692
Nov14 141001 235.035 238.050 234.350 238.050 +3.000 3,277 14,430 +519
Jan15 141001 228.950 231.785 228.300 231.785 +3.000 2,123 9,277 -60
Mar15 141001 226.750 229.785 226.250 229.785 +3.000 624 4,831 +90
Apr15 141001 226.535 229.700 226.535 229.700 +3.000 121 933 +19
May15 141001 226.700 229.485 226.250 229.485 +3.000 213 2,294 +66
Aug15 141001 227.000 230.100 227.000 229.880 +2.780 113 1,313 +40
Total Volume and Open Interest 9,977 44,285 -18
Lean Hogs(CME)
Oct14 141001 108.000 108.180 106.750 107.600 -0.380 7,969 25,211 -846
Dec14 141001 94.250 95.200 92.700 94.885 +0.350 19,748 109,987 +2,671
Feb15 141001 90.450 91.900 89.750 91.850 +1.420 6,427 50,098 +556
Apr15 141001 90.730 91.980 90.250 91.680 +1.000 3,468 35,804 -187
May15 141001 91.500 92.400 90.500 90.500 unch 106 984 +2
Jun15 141001 94.000 94.680 93.385 94.550 +0.550 1,496 17,424 -34
Jul15 141001 91.830 92.550 91.580 92.350 +0.315 188 4,300 -2
Aug15 141001 89.450 89.980 89.180 89.500 +0.400 210 2,996 +18
Total Volume and Open Interest 39,636 248,753 +2,180
Class III Milk(CME)
Sep14 141001 24.60 24.60 24.60 24.60 +0.02 13 4,667 +10
Oct14 141001 24.18 24.31 23.91 23.98 -0.08 486 5,488 -16
Nov14 141001 21.12 21.39 21.02 21.12 +0.14 460 3,887 +12
Dec14 141001 19.80 19.95 19.68 19.71 +0.06 377 3,543 +64
Jan15 141001 18.14 18.24 17.91 17.94 -0.21 162 2,604 -8
Feb15 141001 17.75 17.78 17.43 17.48 -0.22 72 2,556 +4
Mar15 141001 17.64 17.68 17.46 17.47 -0.18 67 2,349 +9
Apr15 141001 17.50 17.50 17.41 17.45 -0.09 63 1,955 +43
May15 141001 17.45 17.46 17.37 17.40 -0.06 67 1,768 +10
Jun15 141001 17.45 17.45 17.37 17.37 -0.08 58 1,653 +11
Jul15 141001 17.73 17.73 17.55 17.55 -0.18 55 1,076 +16
Aug15 141001 17.75 17.75 17.59 17.60 -0.15 91 999 +35
Sep15 141001 17.80 17.80 17.55 17.65 -0.15 53 904 +26
Total Volume and Open Interest 2,203 35,612 +338
Cocoa(ICE)
Dec14 141001 3274 3274 3150 3172 -128 9,697 112,587 +566
Mar15 141001 3220 3229 3119 3142 -117 5,349 57,815 +1,865
May15 141001 3209 3209 3103 3123 -110 1,421 18,545 +379
Jul15 141001 3186 3186 3085 3105 -111 387 12,643 +30
Sep15 141001 3167 3167 3078 3088 -109 121 3,580 +16
Dec15 141001 3150 3150 3071 3072 -108 35 5,059 +21
Mar16 141001 3075 3075 3053 3054 -106 79 4,041 +77
Total Volume and Open Interest 17,091 215,467 +2,954
Coffee "C"(ICE)
Dec14 141001 194.00 201.85 193.70 200.40 +7.05 11,283 85,164 -20
Mar15 141001 197.45 205.90 197.45 204.50 +7.05 2,427 41,136 +395
May15 141001 200.00 208.25 200.00 206.75 +6.90 482 12,842 +41
Jul15 141001 202.00 209.50 202.00 208.00 +6.75 245 4,941 +33
Sep15 141001 206.00 209.30 206.00 208.15 +6.50 176 2,418 +44
Dec15 141001 206.20 209.75 206.20 208.40 +6.45 101 4,552 +20
Total Volume and Open Interest 14,802 154,281 +527
Orange Juice(ICE)
Nov14 141001 144.85 145.50 143.95 144.90 +0.15 796 8,114 -355
Jan15 141001 145.70 146.80 145.25 146.20 +0.20 260 2,708 +348
Mar15 141001 147.50 147.50 147.50 147.50 +0.20 9 1,028 +5
May15 141001 148.90 148.90 148.90 148.90 +0.15 0 371 +0
Jul15 141001 150.30 150.30 150.30 150.30 +0.15 0 51 +0
Sep15 141001 151.10 151.10 151.10 151.10 +0.15      
Total Volume and Open Interest 1,065 12,272 -2
Sugar #11(ICE)
Mar15 141001 16.38 16.45 15.89 16.04 -0.41 71,409 501,856 -4,485
May15 141001 16.65 16.68 16.21 16.36 -0.33 19,179 93,689 +804
Jul15 141001 16.88 16.93 16.51 16.67 -0.25 15,313 84,486 -49
Oct15 141001 17.35 17.37 16.99 17.15 -0.20 6,132 52,122 +1,232
Mar16 141001 18.06 18.09 17.78 17.94 -0.13 1,776 21,646 +995
May16 141001 18.19 18.22 17.98 18.11 -0.10 511 5,609 +36
Jul16 141001 18.30 18.33 18.08 18.23 -0.09 298 6,544 +59
Oct16 141001 18.56 18.58 18.41 18.53 -0.05 57 6,879 +11
Total Volume and Open Interest 127,358 796,489 -10,535
London Cocoa(LCE)
Dec14 141001 2105 2106 2012 2028 -82 4,734 105,823 -1,300
Mar15 141001 2071 2071 1988 1998 -74 5,238 82,308 +1,621
May15 141001 2031 2037 1974 1983 -70 1,108 34,167 +374
Jul15 141001 2013 2025 1964 1973 -68 452 11,479 +117
Sep15 141001 2008 2008 1957 1965 -60 48 13,137 +21
Dec15 141001 1995 1995 1945 1953 -60 138 7,237 +90
Mar16 141001 1978 1978 1930 1938 -59 78 5,878 +77
Total Volume and Open Interest 11,796 260,410 +1,000
London Sugar(LCE)
Dec14 141001 422.90 423.10 415.40 418.50 -3.80 2,140 35,797 -229
Mar15 141001 434.30 435.40 425.60 428.60 -6.00 908 23,371 +52
May15 141001 444.80 444.90 436.50 439.20 -4.60 509 7,894 +74
Aug15 141001 453.90 454.00 446.60 449.30 -3.80 50 3,836 +6
Oct15 141001 461.50 461.50 456.10 458.80 -3.10 10 1,555 +4
Total Volume and Open Interest 3,617 73,481 -93
Cotton(ICE)
Oct14 141001 62.76 62.76 62.76 62.76 +0.80 0 1 +0
Dec14 141001 61.37 62.33 61.15 62.16 +0.79 10,401 101,571 -391
Mar15 141001 60.50 61.05 60.20 60.99 +0.54 2,490 61,504 +147
May15 141001 61.25 61.84 61.00 61.82 +0.57 426 8,253 +143
Jul15 141001 61.75 62.52 61.75 62.52 +0.52 97 5,733 -1
Oct15 141001 63.27 63.27 63.27 63.27 +0.52 0 5 +0
Total Volume and Open Interest 13,421 183,049 -100
Lumber(CME)
Nov14 141001 334.0 342.9 330.0 337.8 +4.9 725 2,903 -107
Jan15 141001 337.0 347.4 334.0 347.2 +9.8 536 652 +246
Mar15 141001 340.5 350.1 339.0 349.7 +8.2 10 64 +1
May15 141001 348.0 352.0 341.0 349.8 +5.8 1 9 +0
Total Volume and Open Interest 1,272 3,628 +140
Crude Oil(NYM)
Nov14 141001 91.36 92.96 90.47 90.73 -0.43 261,246 275,147 -4,014
Dec14 141001 90.54 91.95 89.47 89.74 -0.53 114,166 228,583 +2,845
Jan15 141001 90.02 91.28 88.86 89.11 -0.65 36,434 96,160 -937
Feb15 141001 89.50 90.70 88.46 88.66 -0.73 16,995 42,463 -470
Mar15 141001 89.33 90.26 88.03 88.32 -0.74 21,873 88,212 +977
Apr15 141001 88.92 89.61 87.77 87.99 -0.69 8,169 35,048 +120
May15 141001 88.67 89.37 87.60 87.73 -0.61 4,855 26,983 +64
Jun15 141001 88.29 89.04 87.20 87.50 -0.53 25,874 119,416 -521
Jul15 141001 87.95 88.65 87.21 87.21 -0.47 3,436 31,266 +113
Aug15 141001 87.64 88.01 86.86 86.99 -0.43 1,691 24,399 +374
Sep15 141001 87.34 88.05 86.67 86.86 -0.40 3,988 41,603 +1,086
Oct15 141001 87.62 87.66 86.57 86.79 -0.37 817 24,166 +72
Nov15 141001 86.58 86.76 86.58 86.76 -0.35 1,251 23,145 -104
Dec15 141001 87.12 87.95 86.45 86.73 -0.33 29,119 158,093 +2,195
Jan16 141001 86.58 86.58 86.58 86.58 -0.31 510 27,709 +264
Feb16 141001 86.43 86.43 86.43 86.43 -0.29 94 10,568 +34
Total Volume and Open Interest 542,293 1,478,676 +3,701
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141001 91.375 92.950 90.500 90.725 -0.425 6,262 1,746 +431
Dec14 141001 90.500 91.900 89.525 89.750 -0.525 483 2,373 -163
Jan15 141001 89.925 91.175 89.025 89.100 -0.650 45 99 -34
Feb15 141001 88.650 88.650 88.650 88.650 -0.750 0 35 +0
Mar15 141001 88.325 88.325 88.325 88.325 -0.725 0 6 +0
Apr15 141001 88.000 88.000 88.000 88.000 -0.675 0 2 +0
May15 141001 87.725 87.725 87.725 87.725 -0.625 0 3 +0
Jun15 141001 88.875 88.875 87.500 87.500 -0.525 0 20 +0
Jul15 141001 87.425 87.425 87.200 87.200 -0.475 0 4 +0
Total Volume and Open Interest 6,790 4,386 +234
NY Harbor ULSD(NYM)
Nov14 141001 266.26 269.67 264.52 265.56 +0.51 47,224 102,389 +3,109
Dec14 141001 266.58 270.04 265.05 266.01 +0.35 20,785 59,633 +98
Jan15 141001 267.38 270.51 265.65 266.56 +0.20 13,237 39,862 +1,913
Feb15 141001 267.61 270.24 265.77 266.61 +0.05 11,850 34,053 +365
Mar15 141001 267.31 270.06 265.52 266.25 -0.12 8,235 38,057 +197
Apr15 141001 267.02 269.33 265.10 265.60 -0.25 4,020 24,395 -180
May15 141001 267.25 269.11 265.20 265.63 -0.35 1,320 8,720 -76
Jun15 141001 267.90 269.54 265.46 266.13 -0.38 2,932 21,765 +255
Jul15 141001 268.67 270.41 266.57 267.05 -0.37 752 4,422 +228
Aug15 141001 269.58 271.00 267.61 268.03 -0.35 297 2,742 +14
Sep15 141001 271.39 272.06 268.65 269.01 -0.32 424 4,163 +26
Oct15 141001 272.50 272.50 269.30 269.60 -0.27 414 2,800 +137
Nov15 141001 271.86 273.01 269.64 269.95 -0.23 573 2,368 +65
Dec15 141001 271.45 273.15 269.60 270.17 -0.17 2,226 19,645 -201
Total Volume and Open Interest 137,010 376,291 -1,434
RBOB Gasoline(NYM)
Nov14 141001 244.92 250.09 243.11 244.97 +1.24 46,320 100,229 -794
Dec14 141001 238.96 244.00 237.56 239.31 +0.48 20,320 53,440 +879
Jan15 141001 238.71 242.44 236.32 237.96 +0.21 7,371 30,649 +66
Feb15 141001 239.64 243.08 237.26 238.78 +0.03 4,845 15,991 +505
Mar15 141001 242.00 244.72 239.31 240.71 -0.02 3,908 20,488 +9
Apr15 141001 259.45 262.87 258.23 259.11 -0.16 3,037 18,642 -376
May15 141001 260.07 263.02 258.59 259.28 -0.27 2,139 10,459 -315
Jun15 141001 258.94 261.67 256.77 257.97 -0.42 2,128 10,696 -82
Jul15 141001 259.22 259.22 255.81 256.16 -0.60 577 3,250 -70
Aug15 141001 256.93 256.93 254.01 254.01 -0.65 341 1,293 +19
Total Volume and Open Interest 113,008 285,417 -6,415
e-miNY RBOB Gasoline(NYM)
Nov14 141001 245.00 245.00 245.00 245.00 +1.30      
Dec14 141001 239.30 239.31 239.30 239.30 +0.50      
Jan15 141001 238.00 238.00 237.96 238.00 +0.20      
Feb15 141001 238.80 238.80 238.78 238.80 unch      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov14 141001 4.130 4.184 4.017 4.023 -0.098 129,263 232,819 +9,393
Dec14 141001 4.192 4.246 4.083 4.089 -0.101 29,483 87,528 -1,328
Jan15 141001 4.260 4.305 4.146 4.153 -0.099 34,135 137,304 +1,595
Feb15 141001 4.239 4.285 4.130 4.138 -0.098 9,798 51,285 -414
Mar15 141001 4.164 4.207 4.055 4.064 -0.091 25,310 72,213 +2,583
Apr15 141001 3.885 3.901 3.789 3.795 -0.078 17,127 78,023 +671
May15 141001 3.855 3.865 3.768 3.772 -0.073 5,961 44,651 +388
Jun15 141001 3.878 3.885 3.798 3.798 -0.070 2,606 26,518 +389
Jul15 141001 3.908 3.916 3.820 3.826 -0.067 1,680 20,797 +536
Aug15 141001 3.910 3.915 3.831 3.837 -0.063 1,270 20,612 +99
Sep15 141001 3.903 3.903 3.816 3.827 -0.063 2,557 15,975 +1,021
Oct15 141001 3.940 3.946 3.851 3.860 -0.062 5,870 33,332 +1,379
Nov15 141001 4.033 4.033 3.949 3.954 -0.058 929 20,336 +66
Dec15 141001 4.162 4.163 4.102 4.106 -0.054 797 18,415 +264
Jan16 141001 4.290 4.290 4.217 4.217 -0.055 1,062 12,807 -28
Feb16 141001 4.254 4.254 4.198 4.198 -0.051 113 3,756 -55
Total Volume and Open Interest 271,084 942,002 +18,057
Brent Crude Oil(ICE)
Nov14 141001 94.77 96.23 93.78 94.16 -0.51 170,225 265,083 +4,477
Dec14 141001 95.62 96.78 94.43 94.79 -0.53 130,369 292,940 +890
Jan15 141001 96.00 97.23 94.96 95.32 -0.54 41,269 133,362 +2,607
Feb15 141001 96.45 97.61 95.43 95.79 -0.54 16,160 60,797 +628
Mar15 141001 96.81 97.94 95.83 96.19 -0.52 20,962 78,983 +1,840
Apr15 141001 97.07 98.18 96.19 96.52 -0.47 9,212 47,826 +569
May15 141001 97.22 98.31 96.49 96.75 -0.40 5,878 35,385 +396
Jun15 141001 97.42 98.41 96.56 96.91 -0.35 24,714 98,631 +1,465
Jul15 141001 97.65 98.23 96.93 97.06 -0.31 2,150 27,662 -48
Aug15 141001 97.71 98.46 97.18 97.18 -0.29 1,347 26,841 +87
Sep15 141001 97.90 98.37 96.95 97.22 -0.27 3,056 30,214 +171
Oct15 141001 97.88 97.98 97.22 97.23 -0.25 1,160 21,857 -189
Nov15 141001 97.23 97.23 97.22 97.22 -0.23 1,203 19,230 +95
Dec15 141001 97.46 98.33 96.81 97.14 -0.21 26,082 90,405 +1,500
Total Volume and Open Interest 467,623 1,421,047 +14,165
Gas Oil(ICE)
Oct14 141001 797.00 811.50 796.00 808.25 +2.75 34,184 100,200 -3,315
Nov14 141001 805.25 814.50 798.75 811.25 +3.00 55,083 140,593 +5,655
Dec14 141001 809.25 817.00 801.75 814.00 +2.50 28,335 89,659 +598
Jan15 141001 810.50 819.75 805.00 817.00 +2.00 12,819 48,137 +2,521
Feb15 141001 827.75 836.00 822.50 833.75 +2.00 2,251 24,652 +296
Mar15 141001 830.25 838.00 824.50 836.00 +2.00 1,799 14,582 -115
Apr15 141001 833.25 839.75 827.50 837.75 +1.50 1,564 7,000 +90
May15 141001 835.00 840.75 829.75 839.75 +1.25 1,242 6,387 +57
Jun15 141001 838.25 843.75 832.25 841.75 +1.25 1,542 16,296 +53
Jul15 141001 839.00 843.75 834.50 843.75 +1.00 332 4,995 +111
Total Volume and Open Interest 141,387 486,313 +6,129
Ethanol(CBOT)
Oct14 141001 1.598 1.598 1.533 1.533 -0.058 135 111 -92
Nov14 141001 1.571 1.589 1.513 1.527 -0.041 221 1,614 +68
Dec14 141001 1.550 1.550 1.504 1.517 -0.039 126 1,095 +40
Jan15 141001 1.528 1.533 1.505 1.510 -0.035 52 1,136 -43
Feb15 141001 1.545 1.545 1.512 1.518 -0.030 1 533 +0
Mar15 141001 1.545 1.545 1.525 1.527 -0.030 5 906 +0
Apr15 141001 1.536 1.536 1.532 1.532 -0.030 16 383 -11
May15 141001 1.537 1.537 1.537 1.537 -0.030 6 170 +2
Total Volume and Open Interest 580 6,279 -36
WTI Crude Oil(ICE)
Nov14 141001 91.42 92.97 90.48 90.73 -0.43 41,590 60,085 -1,598
Dec14 141001 90.45 91.94 89.49 89.74 -0.53 29,654 107,163 +1,339
Jan15 141001 90.04 91.28 88.87 89.11 -0.65 10,322 32,822 +1,277
Feb15 141001 89.69 90.70 88.40 88.66 -0.73 3,266 11,011 +7
Mar15 141001 89.26 90.22 88.18 88.32 -0.74 5,270 26,141 -2
Apr15 141001 89.17 89.74 87.84 87.99 -0.69 1,557 5,289 +69
May15 141001 88.88 89.34 87.57 87.73 -0.61 924 2,768 -56
Jun15 141001 88.10 89.01 87.33 87.50 -0.53 3,740 37,826 +799
Jul15 141001 87.21 87.21 87.21 87.21 -0.47 375 3,872 -6
Aug15 141001 86.99 86.99 86.99 86.99 -0.43 229 2,323 +40
Sep15 141001 86.86 86.86 86.86 86.86 -0.40 272 8,499 +77
Oct15 141001 86.79 86.79 86.79 86.79 -0.37 103 2,259 +22
Nov15 141001 86.76 86.76 86.76 86.76 -0.35 145 5,569 -1
Dec15 141001 87.25 87.89 86.49 86.73 -0.33 5,215 73,399 +967
Jan16 141001 86.58 86.58 86.58 86.58 -0.31 2 6,637 +1
Feb16 141001 86.43 86.43 86.43 86.43 -0.29 4 359 +0
Total Volume and Open Interest 103,942 458,258 +2,972
US Dollar Index(ICE)
Dec14 141001 86.050 86.295 85.890 86.075 +0.027 21,877 93,312 +474
Mar15 141001 86.275 86.440 86.055 86.240 +0.020 175 1,194 +65
Jun15 141001 86.300 86.385 86.300 86.385 +0.035 3 150 -1
Total Volume and Open Interest 22,057 94,674 +540
Australian Dollar(CME)
Dec14 141001 86.99 87.02 86.17 86.80 -0.17 126,684 117,328 +950
Mar15 141001 86.33 86.35 85.62 86.24 -0.16 71 299 +28
Jun15 141001 85.70 85.70 85.70 85.70 -0.16 1 44 +1
Total Volume and Open Interest 126,756 117,710 +979
British Pound(CME)
Dec14 141001 162.04 162.42 161.51 161.65 -0.26 80,931 135,727 +6,434
Mar15 141001 161.76 162.24 161.48 161.48 -0.26 23 197 +1
Jun15 141001 161.27 161.30 161.27 161.30 -0.25 0 110 +0
Total Volume and Open Interest 80,955 136,052 +6,435
Canadian Dollar(CME)
Dec14 141001 89.14 89.44 88.93 89.32 +0.24 62,781 82,152 +596
Mar15 141001 88.92 89.22 88.75 89.13 +0.24 290 4,415 +189
Jun15 141001 88.59 89.03 88.59 88.94 +0.24 15 678 +9
Sep15 141001 88.77 88.78 88.77 88.78 +0.23 8 963 +0
Total Volume and Open Interest 63,094 88,386 +794
Japanese Yen(CME)
Dec14 141001 91.26 91.90 90.88 91.64 +0.44 154,588 236,383 -5,952
Mar15 141001 91.16 91.94 91.03 91.75 +0.45 503 1,710 +6
Jun15 141001 91.30 91.95 91.30 91.84 +0.43 1 43 +1
Total Volume and Open Interest 155,092 238,156 -5,945
Swiss Franc(CME)
Dec14 141001 104.76 104.83 104.28 104.56 -0.23 33,716 55,213 +426
Mar15 141001 104.91 104.91 104.69 104.69 -0.23 31 139 +6
Jun15 141001 104.80 104.85 104.80 104.85 -0.22 0 2 +0
Total Volume and Open Interest 33,747 55,372 +432
EuroFX(CME)
Dec14 141001 126.36 126.46 125.90 126.14 -0.21 181,938 410,364 +6,415
Mar15 141001 126.42 126.55 126.01 126.23 -0.21 606 3,785 +116
Jun15 141001 126.41 126.66 126.07 126.36 -0.22 49 294 +33
Total Volume and Open Interest 182,595 414,501 +6,564
Mexican Peso(CME)
Oct14 141001 742.50 742.50 742.50 742.50 -2.12 0 10 +0
Nov14 141001 740.75 740.75 740.75 740.75 -2.00      
Total Volume and Open Interest 45,787 153,253 +2,785
Brazilian Real(CME)
Nov14 141001 404.00 404.40 398.60 398.80 -6.70 586 1,185 +283
Dec14 141001 403.85 403.90 395.60 395.75 -6.60 2,218 9,173 +844
Jan15 141001 392.75 392.75 392.75 392.75 -6.40 0 23,411 +0
Feb15 141001 390.00 390.00 390.00 390.00 -5.95      
Total Volume and Open Interest 7,445 62,736 +774
30-Year T-Bonds(CBOT)
Dec14 141001 138~060 139~310 137~270 139~200 +1~230 288,250 869,754 +9,799
Mar15 141001 137~000 138~050 137~000 138~040 +1~240 18 79 +6
Jun15 141001 138~040 138~040 138~040 138~040 +1~240      
Total Volume and Open Interest 288,268 869,833 +9,805
10-Year T-Notes(CBOT)
Dec14 141001 124~255 125~210 124~220 125~165 +0~280 1,157,724 2,726,005 +19,860
Mar15 141001 123~295 124~195 123~190 124~165 +0~295 2 2,268 +0
Jun15 141001 124~165 124~165 123~190 124~165 +0~295      
Total Volume and Open Interest 1,157,726 2,728,273 +19,860
5-Year T-Notes(CBOT)
Dec14 141001 118~114 118~260 118~082 118~240 +0~156 660,726 2,114,916 -2,349
Mar15 141001 117~284 117~284 117~126 117~284 +0~156 0 34 +0
Jun15 141001 117~284 117~284 117~126 117~284 +0~156      
Total Volume and Open Interest 661,960 2,115,938 -2,862
2 Year T-Notes(CBOT)
Dec14 141001 109~150 109~190 109~142 109~176 +0~042 271,916 1,637,875 -27,669
Mar15 141001 109~026 109~026 109~022 109~024 +0~044 0 92 +0
Jun15 141001 109~024 109~024 109~024 109~024 +0~044      
Total Volume and Open Interest 277,116 1,640,460 -30,152
Eurodollars(CME)
Dec14 141001 99.760 99.770 99.755 99.765 +0.010 125,333 958,785 -10,698
Mar15 141001 99.670 99.695 99.670 99.690 +0.025 196,145 1,152,656 +3,570
Jun15 141001 99.460 99.495 99.450 99.485 +0.040 272,306 1,153,977 -19,793
Sep15 141001 99.200 99.245 99.185 99.230 +0.050 248,590 987,251 -31,792
Dec15 141001 98.915 98.975 98.905 98.950 +0.055 449,717 1,455,456 -20,381
Mar16 141001 98.635 98.710 98.625 98.675 +0.060 318,650 1,197,095 +5,256
Jun16 141001 98.355 98.440 98.340 98.400 +0.065 228,388 902,151 +14,826
Sep16 141001 98.080 98.170 98.065 98.135 +0.075 207,031 765,602 -5,457
Dec16 141001 97.820 97.910 97.800 97.880 +0.085 349,293 1,156,421 -6,086
Mar17 141001 97.600 97.695 97.580 97.670 +0.095 168,581 614,372 +1,379
Jun17 141001 97.410 97.515 97.390 97.490 +0.105 134,488 535,530 -3,218
Sep17 141001 97.255 97.365 97.240 97.345 +0.110 102,828 376,132 +6,072
Dec17 141001 97.125 97.245 97.105 97.215 +0.115 120,898 553,646 +1,805
Mar18 141001 97.025 97.150 97.015 97.125 +0.115 67,509 258,446 +7,001
Jun18 141001 96.945 97.075 96.935 97.050 +0.120 60,399 227,481 +6,816
Sep18 141001 96.880 97.005 96.865 96.980 +0.120 50,066 139,270 +2,277
Dec18 141001 96.815 96.930 96.800 96.910 +0.115 40,147 198,957 +343
Mar19 141001 96.760 96.880 96.745 96.860 +0.120 27,975 119,111 +332
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141001 152~29 155~21 152~08 155~02 +2~18 64,329 512,853 -1,475
Mar15 141001 154~17 154~17 154~17 154~17 +2~18      
Jun15 141001 154~17 154~17 154~17 154~17 +2~18      
Total Volume and Open Interest 64,329 512,853 -1,475
30 Day Federal Funds(CBOT)
Oct14 141001 99.915 99.925 99.910 99.915 +0.005 122 28,519 +6
Nov14 141001 99.915 99.920 99.910 99.910 unch 471 31,399 +292
Dec14 141001 99.915 99.920 99.910 99.915 +0.005 2,227 39,271 +838
Jan15 141001 99.910 99.920 99.910 99.910 unch 1,379 47,290 -256
Feb15 141001 99.900 99.910 99.900 99.905 +0.005 1,752 50,389 +169
Mar15 141001 99.885 99.900 99.880 99.890 +0.010 823 47,371 -61
Total Volume and Open Interest 22,866 593,982 -2,196
3-Mth Euro-Yen(CME)
Dec14 141001 99.805 99.805 99.805 99.805 unch      
Mar15 141001 99.805 99.805 99.805 99.805 unch      
Jun15 141001 99.790 99.790 99.790 99.790 unch      
Sep15 141001 99.810 99.810 99.810 99.810 unch      
Dec15 141001 99.775 99.775 99.775 99.775 unch      
Mar16 141001 99.635 99.635 99.635 99.635 unch      
Jun16 141001 99.495 99.495 99.495 99.495 unch      
Sep16 141001 99.355 99.355 99.355 99.355 unch      
Dec16 141001 99.695 99.695 99.695 99.695 unch      
Mar17 141001 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141001 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141001 99.81 99.81 99.81 99.81 unch      
Jun15 141001 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141001 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141001 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141001 99.64 99.64 99.64 99.64 unch      
Jun16 141001 99.50 99.50 99.50 99.50 unch      
Sep16 141001 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141001 145.80 145.89 145.77 145.88 +0.07 1,914 18,863 -33
Mar15 141001 145.36 145.36 145.36 145.36 +0.07      
Jun15 141001 144.79 144.79 144.79 144.79 +0.07      
Total Volume and Open Interest 1,914 18,863 -33
Euro-Bund(EUREX)
Dec14 141001 149.72 150.42 149.65 150.21 +0.51 568,402 1,210,952 -21,682
Mar15 141001 150.38 151.08 150.34 150.86 +0.56 106 1,228 +30
Jun15 141001 148.71 148.71 148.71 148.71 +0.51 0 3 +0
Total Volume and Open Interest 568,508 1,212,183 -21,652
Euro-Bobl(EUREX)
Dec14 141001 127.94 128.11 127.91 128.05 +0.13 288,970 878,699 +2,366
Mar15 141001 129.17 129.20 129.17 129.20 +0.13 0 45 +0
Jun15 141001 128.05 128.05 128.05 128.05 +0.13      
Total Volume and Open Interest 288,970 878,744 +2,366
3-Mth Euribor(EUREX)
Dec14 141001 99.930 99.930 99.930 99.930 +0.010 0 3,827 +0
Mar15 141001 99.940 99.940 99.940 99.940 +0.005 0 3,938 +0
Jun15 141001 99.945 99.950 99.945 99.945 +0.005 0 1,945 +0
Total Volume and Open Interest 360 48,848 +176
Long Gilt(LIFFE)
Dec14 141001 113~04 113~30 113~01 113~23 +0~19 177,926 414,609 +0
Mar15 141001 113~23 113~23 113~23 113~23 +0~19      
Total Volume and Open Interest 177,926 414,609 +0
3-Mth Short Sterling(LIFFE)
Dec14 141001 99.34 99.36 99.34 99.35 +0.01 17,433 464,222 +0
Mar15 141001 99.17 99.21 99.16 99.19 +0.03 27,033 405,712 +0
Jun15 141001 98.98 99.03 98.97 99.01 +0.04 36,436 376,035 +0
Sep15 141001 98.77 98.85 98.77 98.82 +0.05 36,670 261,461 +0
Dec15 141001 98.56 98.66 98.56 98.62 +0.06 49,172 293,586 +0
Mar16 141001 98.38 98.48 98.37 98.44 +0.08 35,948 149,593 +0
Total Volume and Open Interest 374,319 2,946,664 +0
3-Mth Euribor(LIFFE)
Dec14 141001 99.920 99.930 99.920 99.930 +0.010 23,531 485,853 -3,623
Mar15 141001 99.935 99.940 99.925 99.940 +0.010 32,358 407,846 +10,433
Jun15 141001 99.940 99.950 99.935 99.945 +0.010 35,399 380,639 +3,873
Total Volume and Open Interest 343,749 3,327,922 +27,473
3-Mth Aus T-Bills(SFE)
Dec14 141001 97.33 97.33 97.32 97.33 -0.01 6,537 198,286 -1,270
Mar15 141001 97.30 97.32 97.29 97.31 unch 25,071 187,109 +4,356
Jun15 141001 97.27 97.30 97.26 97.28 unch 29,071 184,330 +2,070
Sep15 141001 97.24 97.26 97.22 97.24 unch 22,698 138,407 +856
Dec15 141001 97.18 97.21 97.16 97.19 unch 20,138 77,545 +1,520
Mar16 141001 97.10 97.14 97.08 97.11 -0.01 7,685 55,066 -65
Jun16 141001 97.01 97.05 97.00 97.02 -0.01 3,740 29,383 -873
Sep16 141001 96.93 96.96 96.93 96.93 -0.02 1,922 18,039 -160
Dec16 141001 96.83 96.88 96.83 96.84 -0.02 229 1,362 +49
Mar17 141001 96.74 96.78 96.74 96.75 -0.02 1 689 +0
Total Volume and Open Interest 117,092 890,720 +6,483
10-Year Aus T-Bonds(SFE)
Dec14 141001 96.48 96.51 96.45 96.48 -0.01 71,333 557,882 -1,110
Mar15 141001 96.48 96.48 96.48 96.48 -0.01      
Total Volume and Open Interest 71,333 557,882 -1,110
3-Year Aus T-Bonds(SFE)
Dec14 141001 97.25 97.30 97.23 97.27 +0.01 129,211 540,017 -34,011
Mar15 141001 97.27 97.27 97.27 97.27 +0.01      
Total Volume and Open Interest 129,211 540,017 -34,011
Gold(CMX)
Oct14 141001 1207.7 1217.8 1205.5 1214.6 +4.1 6,344 2,973 -4,129
Dec14 141001 1209.4 1220.0 1205.0 1215.5 +3.9 105,757 277,878 +742
Feb15 141001 1208.5 1219.9 1206.1 1216.1 +3.8 1,848 26,721 +540
Apr15 141001 1209.2 1219.8 1207.7 1216.7 +3.8 1,103 21,516 +250
Jun15 141001 1210.9 1220.4 1208.7 1217.3 +3.8 640 9,909 +63
Aug15 141001 1211.8 1218.1 1211.8 1218.1 +3.8 16 6,027 +1
Oct15 141001 1219.9 1219.9 1218.9 1218.9 +3.8 12 769 -2
Dec15 141001 1224.0 1224.1 1220.1 1220.1 +3.8 62 13,758 +9
Feb16 141001 1221.8 1221.8 1221.8 1221.8 +3.8 10 1,062 -10
Apr16 141001 1223.7 1223.7 1223.7 1223.7 +3.8 0 196 +0
Jun16 141001 1225.8 1225.8 1225.8 1225.8 +3.7 2 4,106 -2
Aug16 141001 1228.7 1228.7 1228.7 1228.7 +3.7      
Total Volume and Open Interest 115,995 378,311 -2,468
Silver(CMX)
Dec14 141001 1697.5 1744.0 1686.5 1725.9 +20.2 27,885 122,084 +1,295
Mar15 141001 1698.0 1746.5 1695.5 1729.9 +20.2 588 17,549 +140
May15 141001 1703.0 1734.5 1703.0 1732.0 +20.1 125 5,612 +24
Jul15 141001 1696.5 1733.8 1696.0 1733.8 +20.0 109 4,136 +5
Sep15 141001 1726.5 1735.5 1726.5 1735.5 +20.1 25 1,586 +1
Dec15 141001 1712.5 1750.0 1712.5 1737.9 +20.1 82 10,131 +38
Mar16 141001 1749.0 1749.0 1741.4 1741.4 +20.1 0 394 +0
Total Volume and Open Interest 29,138 169,872 +1,469
Platinum(NYMEX)
Oct14 141001 1293.6 1304.1 1262.7 1287.7 -10.8 7,199 1,022 -5,955
Jan15 141001 1291.6 1306.6 1263.6 1289.6 -10.9 15,003 56,829 +2,744
Apr15 141001 1298.0 1298.0 1266.6 1291.2 -10.9 41 817 +30
Jul15 141001 1293.6 1293.6 1293.6 1293.6 -11.0 0 1 +0
Total Volume and Open Interest 22,274 58,705 -3,162
Palladium(NYMEX)
Dec14 141001 774.55 785.45 763.90 784.55 +9.40 4,972 33,941 -535
Mar15 141001 765.00 784.95 765.00 784.95 +9.40 16 465 +11
Jun15 141001 784.90 784.90 784.90 784.90 +9.40 0 31 +0
Total Volume and Open Interest 4,990 34,442 -526
Copper(CMX)
Dec14 141001 300.70 304.90 300.00 303.60 +2.85 49,883 110,768 +1,162
Mar15 141001 301.10 305.10 300.55 304.05 +2.80 2,012 30,748 +362
May15 141001 301.25 305.10 301.25 304.40 +2.80 90 6,392 +66
Jul15 141001 301.55 304.60 301.55 304.60 +2.80 35 1,339 +5
Sep15 141001 304.05 304.60 304.05 304.60 +2.80 28 747 +1
Total Volume and Open Interest 52,969 157,316 +1,551
DJIA Index(CBOT)
Dec14 141001 16954 16981 16720 16740 -225 243 7,467 +1
Mar15 141001 16670 16895 16670 16670 -225      
Jun15 141001 16580 16805 16580 16580 -225      
Sep15 141001 16490 16715 16490 16490 -225      
Total Volume and Open Interest 243 7,467 +1
E-mini DJIA Index(CBOT)
Dec14 141001 16937 16984 16690 16740 -225 178,934 136,144 -848
Mar15 141001 16787 16787 16630 16670 -225 8 150 +2
Jun15 141001 16580 16580 16580 16580 -225 0 2 +0
Sep15 141001 16490 16490 16490 16490 -225      
Total Volume and Open Interest 178,942 136,296 -846
S & P 500(CME)
Dec14 141001 1961.00 1966.80 1934.00 1940.80 -24.70 7,007 122,091 +1,826
Mar15 141001 1933.50 1958.10 1928.60 1932.90 -24.70 0 5,214 -5
Jun15 141001 1925.70 1950.80 1921.30 1925.70 -24.60 0 39 +0
Sep15 141001 1919.10 1944.20 1914.70 1919.10 -24.60 3 14 +6
Total Volume and Open Interest 7,013 127,372 +1,833
S & P 500 E-Mini(Globex)
Dec14 141001 1961.00 1967.00 1933.75 1940.75 -24.75 1,786,769 2,802,910 +9,136
Mar15 141001 1953.25 1958.75 1926.00 1933.00 -24.50 1,953 4,451 +646
Total Volume and Open Interest 1,789,078 2,808,070 +10,049
NASDAQ 100(CME)
Dec14 141001 4039.30 4045.50 3965.00 3982.50 -62.30 232 5,383 -5
Mar15 141001 3976.00 3976.00 3965.00 3976.00 -62.00      
Jun15 141001 3964.00 3964.00 3964.00 3964.00 -62.00      
Total Volume and Open Interest 232 5,383 -5
NASDAQ 100 E-Mini(Globex)
Dec14 141001 4036.30 4046.00 3965.50 3982.50 -62.30 350,305 368,657 -6,245
Mar15 141001 4031.00 4038.00 3959.50 3976.00 -62.00 358 310 +185
Total Volume and Open Interest 350,665 369,004 -6,059
S & P Midcap 400(CME)
Dec14 141001 1348.20 1348.20 1348.20 1348.20 -17.20 105 1,414 +105
Mar15 141001 1344.20 1344.20 1344.20 1344.20 -17.20      
Jun15 141001 1342.20 1342.20 1342.20 1342.20 -17.20      
Total Volume and Open Interest 105 1,414 +105
Volatility Index(CBOE)
Oct14 141001 16.25 17.15 16.14 16.90 +0.60 101,622 143,510 -10,783
Nov14 141001 16.60 17.28 16.50 17.05 +0.40 58,192 73,423 +227
Dec14 141001 16.80 17.37 16.65 17.20 +0.40 23,810 43,529 +840
Jan15 141001 17.40 17.95 17.30 17.80 +0.35 15,760 37,908 +365
Total Volume and Open Interest 217,769 366,536 -8,941
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141001 16225 16275 15865 15895 -330 13,539 64,190 -296
Mar15 141001 16115 16115 15925 15925 -330 2 91 +1
Total Volume and Open Interest 13,541 64,281 -295
Nikkei 225(SGX)
Dec14 141001 16155 16245 16095 16110 -10 88,433 288,397 -2,772
Mar15 141001 16200 16200 16095 16095 -10 0 207 -1
Jun15 141001 16005 16005 16005 16005 -15 0 2,601 +0
Total Volume and Open Interest 88,575 307,878 -2,721
CAC 40(EURONEXT)
Oct14 141001 4395.5 4425.5 4335.5 4363.0 -51.0 100,753 288,350 -1,748
Nov14 141001 4394.0 4421.5 4343.0 4360.5 -51.5 107 340 +21
Dec14 141001 4392.5 4398.5 4324.5 4349.5 -51.0 103 11,799 +37
Total Volume and Open Interest 100,963 300,508 -1,692
Hang Seng Index(HKFE)
Oct14 140930 23200 23219 22800 22820 -395 46,430 113,265 +17,712
Nov14 140930 23016 23030 22807 22819 unch      
Dec14 140930 23160 23160 22824 22835 -389 887 6,482 +165
Total Volume and Open Interest 114,922 162,881 -9,900
DAX(EUREX)
Dec14 141001 9435.0 9523.5 9329.5 9393.0 -97.5 120,079 127,953 +1,977
Mar15 141001 9456.0 9530.5 9340.0 9402.0 -97.5 175 5,336 +45
Jun15 141001 9530.0 9530.0 9414.0 9414.0 -101.0 0 3 +0
Total Volume and Open Interest 120,254 133,292 +2,022
FT-SE 100(EURONEXT)
Dec14 141001 6572.00 6594.00 6502.50 6535.50 -70.00 94,015 587,928 -2,064
Mar15 141001 6526.00 6526.00 6483.00 6486.50 -70.00 0 1,011 +0
Jun15 141001 6435.50 6435.50 6435.50 6435.50 -71.00 0 40 +0
Total Volume and Open Interest 94,015 588,979 -2,064
SPI 200(SFE)
Dec14 141001 5284.0 5330.0 5221.0 5322.0 +39.0 32,900 214,917 -4,229
Mar15 141001 5282.0 5282.0 5282.0 5282.0 +39.0 55 2,367 +5
Jun15 141001 5280.0 5280.0 5280.0 5280.0 +39.0 88 2,565 +16
Total Volume and Open Interest 33,140 222,014 -4,115
FTSE MIB(ISE)
Dec14 141001 20760.00 20925.00 20615.00 20728.00 -143.00 28,986 40,215 -1,193
Mar15 141001 20905.00 20905.00 20645.00 20745.00 -146.00 43 250 +1
Jun15 141001 20390.00 20390.00 20390.00 20390.00 -146.00      
Total Volume and Open Interest 29,029 40,465 -1,192
KOSPI 200(KFE)
Dec14 141001 257.25 257.40 253.85 254.40 -2.60 122,708 110,218 +338
Mar15 141001 256.15 256.20 252.80 253.25 -2.75 239 1,960 +28
Jun15 141001 257.65 257.65 255.85 256.15 -1.90 1 1,152 +0
Total Volume and Open Interest 122,949 113,456 +366
GSCI(CME)
Oct14 141001 572.55 580.10 572.50 572.55 -1.25 818 7,908 -689
Nov14 141001 571.50 579.00 571.50 571.50 -1.55 936 1,097 +931
Dec14 141001 572.20 579.50 572.00 572.20 -1.55      
Total Volume and Open Interest 1,754 9,005 +242
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!!!