Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141003 924.00 927.75 910.50 912.25 -12.25 109,740 382,597 -9,590
Jan15 141003 933.00 936.25 918.75 920.50 -12.50 32,947 128,703 +3,250
Mar15 141003 941.50 944.50 926.75 928.50 -13.00 21,492 89,077 +2,298
May15 141003 951.00 952.00 934.00 935.50 -13.75 10,681 52,054 +855
Jul15 141003 955.00 958.50 939.50 941.25 -14.50 11,245 52,600 -4
Aug15 141003 960.00 960.00 942.50 944.00 -14.25 74 2,916 +9
Sep15 141003 946.75 950.75 936.25 936.25 -14.50 73 843 +18
Nov15 141003 948.75 951.50 930.75 934.00 -15.50 10,872 60,427 +646
Jan16 141003 954.50 955.75 938.00 940.25 -15.50 27 840 +22
Mar16 141003 954.50 961.75 944.75 946.25 -15.50 10 394 +7
May16 141003 964.75 966.50 951.25 951.25 -15.25 0 153 +0
Jul16 141003 973.00 973.25 958.25 958.25 -15.00 0 223 +0
Aug16 141003 958.75 973.75 958.75 958.75 -15.00 0 27 +0
Sep16 141003 951.75 965.50 951.75 951.75 -13.75 0 14 +0
Total Volume and Open Interest 197,221 772,179 -2,480
Soybean Meal(CBOT)
Oct14 141003 309.80 310.20 306.00 308.00 -0.70 3,497 6,100 -1,339
Dec14 141003 301.50 302.80 297.00 298.80 -2.50 47,233 169,595 -420
Jan15 141003 300.20 301.50 295.40 297.40 -2.80 7,483 44,281 +1,901
Mar15 141003 298.60 299.50 292.90 294.60 -3.50 9,453 48,319 +643
May15 141003 297.60 298.70 292.50 293.80 -3.60 4,336 29,605 +604
Jul15 141003 299.50 300.20 294.40 295.50 -3.70 3,444 28,641 +387
Aug15 141003 301.00 301.80 296.00 296.70 -3.90 343 5,294 +116
Sep15 141003 301.10 301.90 297.00 297.70 -4.10 252 3,427 +132
Oct15 141003 299.30 300.80 296.60 296.60 -4.20 117 2,849 +53
Dec15 141003 301.80 301.80 295.90 296.70 -4.60 1,429 14,610 +406
Total Volume and Open Interest 77,612 353,528 +2,499
Soybean Oil(CBOT)
Oct14 141003 32.84 32.85 32.27 32.29 -0.38 2,804 3,388 -738
Dec14 141003 32.69 33.03 32.40 32.42 -0.38 50,122 208,962 +1,471
Jan15 141003 33.00 33.28 32.65 32.68 -0.38 7,293 55,201 +1,434
Mar15 141003 33.24 33.49 32.90 32.93 -0.41 7,382 40,463 +907
May15 141003 33.42 33.74 33.09 33.12 -0.42 5,500 23,928 +427
Jul15 141003 33.59 33.90 33.21 33.24 -0.45 3,714 24,383 +95
Aug15 141003 33.84 33.84 33.30 33.31 -0.45 90 4,561 -51
Sep15 141003 33.97 33.97 33.34 33.34 -0.44 116 3,503 +56
Oct15 141003 33.57 33.64 33.19 33.19 -0.45 53 2,872 +8
Dec15 141003 33.57 33.82 33.14 33.15 -0.48 927 11,350 +107
Total Volume and Open Interest 78,108 381,642 +3,739
Canola(WCE)
Nov14 141003 397.2 404.2 397.2 403.8 +5.6 8,768 81,233 -1,301
Jan15 141003 404.3 410.1 403.7 409.9 +5.6 4,491 57,339 +2,160
Mar15 141003 411.8 417.0 411.8 416.6 +5.4 1,322 14,514 +154
May15 141003 416.2 423.6 416.2 422.9 +5.5 692 7,136 +241
Jul15 141003 421.7 429.0 421.7 428.1 +5.4 425 8,050 +176
Total Volume and Open Interest 16,095 173,348 +1,458
Corn(CBOT)
Dec14 141003 322.75 325.75 321.00 323.25 +0.50 121,907 765,482 -4,397
Mar15 141003 335.50 338.50 333.75 336.25 +0.50 26,113 232,630 +2,523
May15 141003 344.00 347.25 342.50 345.00 +0.75 7,538 62,815 +769
Jul15 141003 351.75 354.75 350.25 352.75 +0.75 6,818 85,387 +1,155
Sep15 141003 360.00 362.00 358.75 360.75 +1.00 1,042 24,045 +429
Dec15 141003 370.00 373.00 368.25 371.50 +1.50 7,216 105,694 +1,926
Mar16 141003 380.00 382.00 379.50 381.25 +1.50 288 3,301 +38
May16 141003 387.00 388.50 387.00 388.50 +1.50 164 1,128 +56
Jul16 141003 394.25 394.25 392.75 394.25 +1.25 102 1,934 +17
Sep16 141003 392.75 393.25 390.25 393.25 +3.00 12 489 +1
Total Volume and Open Interest 171,350 1,287,386 +2,544
Wheat(CBOT)
Dec14 141003 483.25 489.00 478.00 485.75 +3.00 45,542 257,139 -387
Mar15 141003 497.00 501.25 491.00 497.00 +1.00 13,975 83,359 +629
May15 141003 505.00 509.75 500.25 505.25 +0.50 4,658 33,229 +1,201
Jul15 141003 514.00 518.00 508.25 513.75 +0.50 2,760 39,229 +252
Sep15 141003 525.75 526.75 523.25 525.50 +0.25 156 4,129 +47
Dec15 141003 541.50 543.00 537.00 541.50 +0.25 940 6,220 +100
Total Volume and Open Interest 68,096 425,017 +1,835
Wheat(KCBT)
Dec14 141003 562.50 570.75 560.50 568.00 +6.50 11,728 90,644 +477
Mar15 141003 564.75 572.50 562.75 568.75 +5.00 3,593 30,232 +801
May15 141003 567.00 574.25 564.75 570.50 +4.75 847 11,423 +60
Jul15 141003 562.75 569.25 559.75 566.50 +4.75 1,681 16,864 +427
Sep15 141003 575.00 579.00 573.50 578.50 +5.00 331 2,371 +133
Dec15 141003 594.50 594.50 589.50 594.50 +5.00 137 1,504 +78
Total Volume and Open Interest 18,317 153,286 +1,976
Wheat(MGE)
Dec14 141003 536.50 546.25 534.50 543.50 +8.00 4,165 36,437 +524
Mar15 141003 551.50 561.50 550.00 558.25 +7.50 2,067 16,483 -518
May15 141003 563.75 573.00 563.25 569.25 +6.75 359 6,028 +59
Jul15 141003 575.25 583.75 574.50 579.75 +6.50 343 3,829 +114
Sep15 141003 580.50 593.00 580.50 591.00 +6.50 329 1,943 +97
Total Volume and Open Interest 7,625 66,211 +468
Oats(CBOT)
Dec14 141003 344.50 346.75 340.25 342.25 -2.25 1,147 6,914 +156
Mar15 141003 328.75 330.25 326.00 326.50 -3.50 147 1,769 -45
May15 141003 320.00 321.00 317.75 317.75 -3.25 25 413 +11
Jul15 141003 315.25 316.50 313.00 313.00 -3.50 1 137 +0
Total Volume and Open Interest 1,320 9,276 +122
Rough Rice(CBOT)
Nov14 141003 12.55 12.61 12.53 12.59 +0.03 1,135 7,408 -384
Jan15 141003 12.76 12.76 12.68 12.73 +0.02 757 3,355 +378
Mar15 141003 12.97 12.97 12.91 12.94 +0.02 137 245 +65
May15 141003 13.15 13.15 13.12 13.15 +0.02      
Total Volume and Open Interest 2,029 11,008 +59
Live Cattle(CME)
Oct14 141003 162.985 163.935 162.100 162.400 -0.450 15,926 36,038 -3,686
Dec14 141003 166.580 167.685 165.630 165.880 -0.555 39,334 155,761 +2,361
Feb15 141003 166.330 167.600 165.500 165.550 -0.735 11,955 62,910 +2,440
Apr15 141003 164.285 165.235 163.630 164.300 +0.050 10,019 38,106 +883
Jun15 141003 153.100 154.150 152.685 153.000 -0.100 3,737 19,551 +1,157
Aug15 141003 151.850 152.200 151.235 151.600 +0.100 845 4,324 +278
Total Volume and Open Interest 82,258 321,271 +3,604
Feeder Cattle(CME)
Oct14 141003 241.250 243.130 239.700 240.880 -0.220 1,866 9,832 -394
Nov14 141003 240.550 242.485 239.285 240.985 +0.905 3,278 15,282 +225
Jan15 141003 234.050 236.035 232.800 234.735 +0.855 1,707 9,592 +388
Mar15 141003 232.350 234.435 231.200 233.080 +0.795 939 5,398 +379
Apr15 141003 232.300 234.000 231.130 233.050 +0.650 166 1,000 +35
May15 141003 232.000 234.000 230.900 232.300 +0.500 253 2,478 +106
Aug15 141003 232.250 234.150 231.250 233.100 +0.770 130 1,396 +68
Total Volume and Open Interest 8,340 44,981 +807
Lean Hogs(CME)
Oct14 141003 106.785 107.400 105.100 105.600 -1.185 11,761 22,397 -1,056
Dec14 141003 94.950 95.635 92.430 93.035 -1.895 19,869 111,060 +1,410
Feb15 141003 91.900 92.100 89.650 90.650 -1.300 6,825 52,218 +1,246
Apr15 141003 91.430 92.080 90.430 91.300 -0.500 4,379 38,281 +1,169
May15 141003 92.500 92.500 91.150 91.200 +0.400 27 1,006 +14
Jun15 141003 94.700 94.750 93.500 94.300 -0.150 1,467 17,818 +319
Jul15 141003 92.600 92.650 91.850 92.550 +0.050 594 4,659 +316
Aug15 141003 89.730 89.730 89.000 89.700 unch 283 3,221 +167
Total Volume and Open Interest 45,218 252,615 +3,590
Class III Milk(CME)
Oct14 141003 24.02 24.37 23.85 24.27 +0.24 409 5,574 -15
Nov14 141003 21.24 21.85 21.17 21.74 +0.44 569 4,148 +133
Dec14 141003 19.84 20.20 19.79 20.10 +0.21 283 3,561 +6
Jan15 141003 18.00 18.21 17.89 18.17 +0.17 131 2,689 +54
Feb15 141003 17.53 17.78 17.51 17.72 +0.15 129 2,681 +78
Mar15 141003 17.38 17.53 17.38 17.44 -0.06 145 2,491 +90
Apr15 141003 17.30 17.35 17.20 17.24 -0.16 49 2,055 +40
May15 141003 17.33 17.35 17.20 17.24 -0.15 61 1,874 +48
Jun15 141003 17.27 17.30 17.21 17.23 -0.12 55 1,756 +48
Jul15 141003 17.49 17.51 17.34 17.35 -0.14 27 1,130 +23
Aug15 141003 17.54 17.55 17.34 17.34 -0.20 47 1,074 +47
Sep15 141003 17.55 17.55 17.34 17.34 -0.21 23 939 +15
Oct15 141003 17.49 17.49 17.35 17.39 -0.10 34 807 +18
Total Volume and Open Interest 2,091 32,322 -3,969
Cocoa(ICE)
Dec14 141003 3086 3119 3050 3056 -34 29,068 107,007 -6,152
Mar15 141003 3070 3099 3034 3036 -35 10,203 59,541 +1,152
May15 141003 3050 3082 3018 3019 -35 2,666 18,968 +245
Jul15 141003 3041 3068 3008 3009 -33 785 12,671 +22
Sep15 141003 3016 3016 2997 2997 -32 165 3,594 +1
Dec15 141003 3013 3014 2980 2980 -33 31 4,998 +1
Mar16 141003 2995 2995 2963 2963 -33 11 4,094 +0
Total Volume and Open Interest 42,929 212,070 -4,731
Coffee "C"(ICE)
Dec14 141003 208.90 211.60 205.40 206.50 -2.10 17,440 86,934 +1,243
Mar15 141003 212.50 215.30 209.40 210.30 -2.20 6,346 42,563 +898
May15 141003 215.00 217.00 211.05 212.05 -2.15 1,761 13,446 +420
Jul15 141003 218.00 218.00 212.65 213.10 -2.25 915 5,108 +108
Sep15 141003 217.80 217.80 212.90 213.20 -2.15 444 2,540 +44
Dec15 141003 216.50 217.35 213.40 213.55 -2.05 339 4,716 +102
Total Volume and Open Interest 27,519 158,675 +2,918
Orange Juice(ICE)
Nov14 141003 144.25 145.00 140.70 140.90 -2.10 787 7,558 -276
Jan15 141003 146.20 146.20 142.00 142.20 -2.30 380 3,417 +398
Mar15 141003 145.75 145.75 144.00 144.00 -2.25 0 1,030 +0
May15 141003 145.55 145.55 145.55 145.55 -2.30 0 371 +0
Jul15 141003 146.95 146.95 146.95 146.95 -2.30 0 51 +0
Sep15 141003 147.75 147.75 147.75 147.75 -2.30      
Total Volume and Open Interest 1,167 12,427 +122
Sugar #11(ICE)
Mar15 141003 16.05 16.49 16.00 16.44 +0.39 64,820 489,423 -3,618
May15 141003 16.37 16.76 16.32 16.70 +0.34 15,963 100,098 +2,174
Jul15 141003 16.64 16.99 16.64 16.94 +0.28 14,507 84,528 +910
Oct15 141003 17.20 17.42 17.13 17.37 +0.24 5,063 51,688 -250
Mar16 141003 17.98 18.18 17.93 18.14 +0.23 1,352 21,890 +212
May16 141003 18.16 18.28 18.08 18.26 +0.19 445 5,929 +132
Jul16 141003 18.29 18.40 18.19 18.37 +0.16 485 6,930 +328
Oct16 141003 18.62 18.69 18.49 18.66 +0.12 166 6,849 -6
Total Volume and Open Interest 102,854 773,845 -92
London Cocoa(LCE)
Dec14 141003 1995 2015 1990 1995 +1 16,099 97,564 -5,864
Mar15 141003 1977 1993 1967 1972 +3 13,621 85,266 +1,144
May15 141003 1959 1979 1955 1960 +4 7,314 34,264 -144
Jul15 141003 1946 1969 1945 1950 +4 2,325 11,769 +380
Sep15 141003 1937 1959 1937 1941 +4 936 13,682 +482
Dec15 141003 1937 1946 1925 1927 +2 1,027 7,150 -114
Mar16 141003 1910 1931 1910 1912 +2 1,173 6,687 +766
Total Volume and Open Interest 42,523 256,779 -3,334
London Sugar(LCE)
Dec14 141003 419.20 429.00 419.20 428.40 +9.40 3,053 36,065 +166
Mar15 141003 428.20 437.10 428.20 436.60 +8.40 2,346 24,388 +422
May15 141003 438.90 446.90 438.10 446.50 +7.60 854 8,087 +74
Aug15 141003 449.30 456.20 448.20 456.20 +6.90 320 4,020 +87
Oct15 141003 459.40 465.60 458.30 465.60 +6.20 150 1,677 +117
Total Volume and Open Interest 6,900 75,458 +1,034
Cotton(ICE)
Oct14 141003 63.07 63.07 63.07 63.07 +0.62 0 1 +0
Dec14 141003 61.65 62.71 61.65 62.47 +0.62 12,260 101,279 +586
Mar15 141003 60.41 61.22 60.29 61.10 +0.57 4,923 61,998 +423
May15 141003 61.35 61.70 60.98 61.58 +0.43 661 8,604 +309
Jul15 141003 61.95 62.22 61.56 62.14 +0.33 210 5,782 -35
Oct15 141003 62.88 62.88 62.88 62.88 +0.32 0 5 +0
Total Volume and Open Interest 19,638 185,083 +2,705
Lumber(CME)
Nov14 141003 350.0 352.6 347.5 349.2 +1.4 1,158 2,559 -171
Jan15 141003 351.9 355.0 350.5 352.1 +1.0 564 1,365 +297
Mar15 141003 355.0 357.0 354.0 355.0 +0.5 29 90 +15
May15 141003 357.0 359.0 355.0 357.0 +1.1 7 17 +6
Total Volume and Open Interest 1,758 4,031 +147
Crude Oil(NYM)
Nov14 141003 91.38 91.79 89.36 89.74 -1.27 389,246 257,942 -6,650
Dec14 141003 90.05 90.56 88.21 88.67 -1.21 149,530 240,964 +5,829
Jan15 141003 89.26 89.69 87.45 87.87 -1.21 51,002 95,199 +2,067
Feb15 141003 88.65 88.99 86.85 87.26 -1.21 30,482 47,086 +2,562
Mar15 141003 87.94 88.45 86.35 86.78 -1.21 42,389 96,860 +3,934
Apr15 141003 87.85 87.98 85.95 86.34 -1.22 16,016 37,515 +1,577
May15 141003 87.34 87.34 85.62 86.02 -1.24 8,621 27,731 +727
Jun15 141003 86.82 87.40 85.32 85.76 -1.26 39,161 121,933 +369
Jul15 141003 86.51 87.09 85.10 85.45 -1.28 4,357 32,055 +640
Aug15 141003 85.77 86.00 85.01 85.22 -1.29 3,026 25,343 +764
Sep15 141003 85.67 85.67 84.76 85.08 -1.30 5,495 43,077 +891
Oct15 141003 85.01 85.01 85.01 85.01 -1.30 2,091 24,620 +490
Nov15 141003 84.99 84.99 84.99 84.99 -1.29 1,494 23,186 -20
Dec15 141003 86.06 86.57 84.68 84.97 -1.28 43,267 160,659 +1,689
Jan16 141003 84.85 84.85 84.85 84.85 -1.26 1,085 28,274 +374
Feb16 141003 84.74 84.74 84.74 84.74 -1.24 115 10,616 +0
Total Volume and Open Interest 803,148 1,501,612 +15,756
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141003 91.350 91.750 89.375 89.750 -1.250 10,025 1,974 -50
Dec14 141003 90.025 90.500 88.225 88.675 -1.200 676 2,131 -65
Jan15 141003 89.675 89.675 87.675 87.875 -1.200 34 125 +17
Feb15 141003 87.900 87.900 87.250 87.250 -1.225 0 39 +0
Mar15 141003 88.300 88.300 86.500 86.775 -1.225 0 6 +0
Apr15 141003 86.350 86.350 86.350 86.350 -1.200 0 2 +0
May15 141003 86.550 86.550 86.025 86.025 -1.225 0 4 +0
Jun15 141003 85.750 85.750 85.750 85.750 -1.275 3 19 -1
Jul15 141003 85.450 85.450 85.450 85.450 -1.275 1 5 +1
Total Volume and Open Interest 10,739 4,405 -98
NY Harbor ULSD(NYM)
Nov14 141003 264.87 265.53 259.45 261.63 -2.17 69,356 101,408 -4,657
Dec14 141003 265.20 265.70 259.80 262.02 -2.15 37,400 61,010 +2,692
Jan15 141003 265.39 265.95 260.31 262.42 -2.13 16,415 39,459 +142
Feb15 141003 265.77 265.87 260.20 262.32 -2.16 9,519 35,013 +457
Mar15 141003 265.39 265.39 259.97 261.89 -2.20 9,246 39,342 +703
Apr15 141003 264.39 264.70 259.37 261.16 -2.28 5,465 26,251 +1,466
May15 141003 263.56 263.56 259.60 261.07 -2.39 2,310 9,149 +110
Jun15 141003 265.50 265.50 260.14 261.53 -2.47 5,088 22,136 +254
Jul15 141003 265.00 265.00 261.42 262.52 -2.49 967 4,754 +137
Aug15 141003 264.55 264.66 262.48 263.54 -2.51 725 2,751 +61
Sep15 141003 265.74 265.74 263.40 264.57 -2.53 766 4,406 +62
Oct15 141003 265.70 266.08 264.25 265.23 -2.53 350 2,920 +17
Nov15 141003 266.71 266.71 265.00 265.63 -2.56 273 2,492 +45
Dec15 141003 268.72 268.72 264.86 265.85 -2.61 948 20,034 +225
Total Volume and Open Interest 159,263 378,390 +1,916
RBOB Gasoline(NYM)
Nov14 141003 241.72 242.12 235.05 237.85 -3.06 76,966 97,520 -3,111
Dec14 141003 237.08 237.17 230.58 232.55 -3.55 41,614 58,997 +3,664
Jan15 141003 235.43 235.97 229.76 231.50 -3.63 15,251 30,897 -136
Feb15 141003 235.00 235.00 230.89 232.46 -3.64 8,145 16,728 +748
Mar15 141003 238.13 238.13 232.90 234.39 -3.64 6,327 21,884 +815
Apr15 141003 255.40 255.40 251.96 253.31 -3.42 3,823 17,904 -638
May15 141003 255.12 255.12 252.44 253.61 -3.31 2,687 10,103 -98
Jun15 141003 256.26 256.28 251.19 252.42 -3.18 2,318 10,894 +67
Jul15 141003 251.53 251.53 249.79 250.73 -3.00 709 3,461 +132
Aug15 141003 248.99 248.99 247.84 248.77 -2.79 431 1,399 +43
Total Volume and Open Interest 159,990 286,073 +1,401
e-miNY RBOB Gasoline(NYM)
Nov14 141003 237.90 237.90 237.85 237.90 -3.00 1 1 +1
Dec14 141003 232.60 232.60 232.55 232.60 -3.50      
Jan15 141003 231.50 231.50 231.50 231.50 -3.60      
Feb15 141003 232.50 232.50 232.46 232.50 -3.60      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov14 141003 3.960 4.047 3.945 4.039 +0.107 112,367 214,653 -7,430
Dec14 141003 4.032 4.124 4.027 4.117 +0.105 31,569 92,511 +4,817
Jan15 141003 4.100 4.192 4.096 4.185 +0.104 33,672 134,220 -3,791
Feb15 141003 4.104 4.174 4.088 4.170 +0.100 12,108 50,754 -337
Mar15 141003 4.048 4.090 4.013 4.088 +0.088 23,188 71,438 +308
Apr15 141003 3.789 3.811 3.763 3.810 +0.050 17,802 76,994 -1,610
May15 141003 3.782 3.785 3.743 3.783 +0.046 6,951 48,056 +961
Jun15 141003 3.800 3.810 3.768 3.810 +0.046 1,745 26,934 -124
Jul15 141003 3.818 3.837 3.797 3.837 +0.044 1,610 21,382 +75
Aug15 141003 3.828 3.845 3.807 3.845 +0.042 1,317 21,348 +499
Sep15 141003 3.826 3.834 3.799 3.834 +0.041 835 15,704 -230
Oct15 141003 3.855 3.877 3.827 3.866 +0.041 2,509 34,382 +203
Nov15 141003 3.925 3.954 3.921 3.954 +0.033 1,423 19,845 -503
Dec15 141003 4.124 4.124 4.075 4.102 +0.027 263 19,181 -14
Jan16 141003 4.230 4.235 4.190 4.210 +0.024 1,069 13,287 +311
Feb16 141003 4.220 4.220 4.171 4.191 +0.022 134 3,745 +7
Total Volume and Open Interest 249,888 931,034 -6,681
Brent Crude Oil(ICE)
Nov14 141003 93.75 94.06 91.48 92.31 -1.11 247,985 252,787 -16,966
Dec14 141003 94.00 94.61 92.04 92.88 -1.12 204,293 317,104 +12,590
Jan15 141003 94.80 95.03 92.53 93.38 -1.12 60,648 137,131 +2,583
Feb15 141003 95.22 95.45 93.01 93.82 -1.12 32,545 60,130 -1,466
Mar15 141003 95.57 95.78 93.38 94.20 -1.11 39,237 78,785 -1,283
Apr15 141003 95.78 96.02 93.77 94.51 -1.09 21,150 48,305 +208
May15 141003 95.97 96.27 94.01 94.71 -1.08 13,544 36,234 +1,133
Jun15 141003 96.13 96.41 94.20 94.84 -1.08 38,500 101,221 +479
Jul15 141003 96.06 96.06 94.50 94.99 -1.08 3,969 27,515 -186
Aug15 141003 95.45 95.48 94.86 95.14 -1.07 2,895 27,673 +480
Sep15 141003 95.72 95.72 94.70 95.23 -1.05 5,377 31,407 +106
Oct15 141003 95.48 95.75 95.14 95.27 -1.04 782 22,054 +215
Nov15 141003 95.49 95.49 95.07 95.31 -1.01 817 19,611 +268
Dec15 141003 96.37 96.74 94.75 95.27 -0.99 39,618 96,817 +3,417
Total Volume and Open Interest 726,901 1,448,606 +1,202
Gas Oil(ICE)
Oct14 141003 794.00 796.75 777.75 778.25 -7.50 45,586 89,815 -6,276
Nov14 141003 797.25 799.75 780.50 781.25 -7.25 89,764 141,870 -1,483
Dec14 141003 800.25 801.75 783.50 784.00 -7.50 47,712 94,351 +3,257
Jan15 141003 802.75 805.00 787.00 787.50 -7.00 17,137 51,898 +128
Feb15 141003 819.00 821.75 803.25 804.00 -7.00 3,446 25,023 +73
Mar15 141003 821.25 823.50 806.25 806.75 -6.75 2,881 15,094 +175
Apr15 141003 823.50 826.00 808.75 809.25 -6.50 1,727 7,336 +106
May15 141003 827.25 827.75 811.50 812.00 -6.25 1,575 6,579 +88
Jun15 141003 830.50 830.75 814.25 814.75 -6.25 4,171 16,730 +326
Jul15 141003 832.00 832.00 817.50 817.50 -6.25 786 5,072 +41
Total Volume and Open Interest 217,569 487,930 -3,147
Ethanol(CBOT)
Nov14 141003 1.487 1.528 1.471 1.500 +0.017 835 1,773 +118
Dec14 141003 1.509 1.509 1.472 1.487 +0.013 534 1,212 +122
Jan15 141003 1.495 1.496 1.470 1.479 +0.013 331 1,328 +193
Feb15 141003 1.503 1.503 1.480 1.487 +0.013 137 567 +33
Mar15 141003 1.512 1.512 1.495 1.496 +0.013 152 969 +51
Apr15 141003 1.515 1.515 1.504 1.505 +0.017 29 422 +8
May15 141003 1.521 1.521 1.515 1.515 +0.017 0 197 +0
Jun15 141003 1.540 1.540 1.529 1.529 +0.017 0 228 +0
Total Volume and Open Interest 2,089 6,870 +507
WTI Crude Oil(ICE)
Nov14 141003 91.31 91.77 89.36 89.74 -1.27 58,957 58,445 -1,710
Dec14 141003 90.15 90.54 88.20 88.67 -1.21 42,657 114,526 +3,126
Jan15 141003 89.10 89.60 87.47 87.87 -1.21 17,584 33,118 -158
Feb15 141003 88.84 88.86 86.84 87.26 -1.21 7,137 10,417 -742
Mar15 141003 88.26 88.26 86.34 86.78 -1.21 6,414 27,759 +655
Apr15 141003 87.23 87.23 85.89 86.34 -1.22 3,883 5,871 +355
May15 141003 86.78 86.89 85.56 86.02 -1.24 1,910 2,975 +173
Jun15 141003 87.28 87.28 85.31 85.76 -1.26 6,738 40,343 +587
Jul15 141003 85.45 85.45 85.45 85.45 -1.28 600 3,933 +47
Aug15 141003 85.22 85.22 85.22 85.22 -1.29 490 2,405 +40
Sep15 141003 85.08 85.08 85.08 85.08 -1.30 454 9,121 +55
Oct15 141003 85.01 85.01 85.01 85.01 -1.30 172 2,287 +18
Nov15 141003 84.99 84.99 84.99 84.99 -1.29 200 5,569 +0
Dec15 141003 86.32 86.32 84.71 84.97 -1.28 7,307 72,391 -531
Jan16 141003 84.85 84.85 84.85 84.85 -1.26 71 6,667 +30
Feb16 141003 84.74 84.74 84.74 84.74 -1.24 6 354 -6
Total Volume and Open Interest 155,634 468,563 +2,088
US Dollar Index(ICE)
Dec14 141003 85.725 86.870 85.715 86.823 +1.132 38,962 93,129 -1,047
Mar15 141003 85.950 87.030 85.950 86.982 +1.140 416 1,340 +122
Jun15 141003 86.975 87.200 86.975 87.152 +1.140 1 168 +1
Total Volume and Open Interest 39,379 94,664 -924
Australian Dollar(CME)
Dec14 141003 87.59 87.62 85.98 86.28 -1.32 155,217 124,448 +5,761
Mar15 141003 86.99 87.01 85.44 85.72 -1.31 148 308 -3
Jun15 141003 85.06 85.17 85.06 85.17 -1.31 0 44 +0
Total Volume and Open Interest 155,365 124,839 +5,758
British Pound(CME)
Dec14 141003 161.42 161.49 159.41 159.53 -1.83 95,734 132,435 +403
Mar15 141003 161.06 161.06 159.30 159.37 -1.83 148 232 +27
Jun15 141003 160.28 160.28 159.18 159.18 -1.83 1 110 +0
Total Volume and Open Interest 95,883 132,799 +430
Canadian Dollar(CME)
Dec14 141003 89.45 89.49 88.57 88.67 -0.79 71,225 85,083 +2,115
Mar15 141003 89.27 89.27 88.40 88.48 -0.79 2,759 7,100 +2,490
Jun15 141003 89.08 89.08 88.26 88.29 -0.79 26 692 +11
Sep15 141003 88.27 88.27 88.10 88.13 -0.78 28 983 +20
Total Volume and Open Interest 74,058 94,070 +4,652
Japanese Yen(CME)
Dec14 141003 92.33 92.34 91.03 91.07 -1.22 215,024 232,210 -5,480
Mar15 141003 92.26 92.26 91.17 91.17 -1.22 188 1,742 +21
Jun15 141003 91.28 91.28 91.28 91.28 -1.22 2 46 +0
Total Volume and Open Interest 215,214 234,018 -5,459
Swiss Franc(CME)
Dec14 141003 104.95 104.95 103.33 103.38 -1.54 40,755 57,139 +80
Mar15 141003 104.93 104.93 103.51 103.51 -1.54 4 144 +0
Jun15 141003 103.65 103.65 103.65 103.65 -1.55 1 2 +0
Total Volume and Open Interest 40,770 57,298 +75
EuroFX(CME)
Dec14 141003 126.79 126.79 125.06 125.15 -1.66 264,611 404,171 -1,561
Mar15 141003 126.84 126.84 125.16 125.24 -1.66 757 4,248 +294
Jun15 141003 126.88 126.88 125.28 125.37 -1.66 59 380 +11
Total Volume and Open Interest 265,428 408,878 -1,256
Mexican Peso(CME)
Oct14 141003 740.00 740.75 740.00 740.75 -6.88 0 10 +0
Nov14 141003 739.00 739.00 739.00 739.00 -6.75      
Total Volume and Open Interest 51,166 148,947 +269
Brazilian Real(CME)
Nov14 141003 399.00 403.25 395.90 400.75 +0.75 858 1,713 +29
Dec14 141003 394.30 400.80 392.95 397.60 +0.65 2,401 7,818 -1,447
Jan15 141003 395.00 397.95 390.40 394.70 +0.80 0 23,411 +0
Feb15 141003 391.80 391.80 391.80 391.80 +0.90      
Total Volume and Open Interest 3,259 45,157 -1,418
30-Year T-Bonds(CBOT)
Dec14 141003 139~030 139~130 138~110 139~070 +0~070 520,531 865,832 -3,336
Mar15 141003 137~000 137~240 137~000 137~230 +0~070 57 82 +4
Jun15 141003 137~230 137~230 137~160 137~230 +0~070      
Total Volume and Open Interest 520,588 865,914 -3,332
10-Year T-Notes(CBOT)
Dec14 141003 125~125 125~130 124~260 125~045 -0~055 1,962,214 2,758,456 +29,804
Mar15 141003 124~080 124~110 123~280 124~070 -0~040 1,831 2,850 +473
Jun15 141003 124~070 124~110 124~070 124~070 -0~040      
Total Volume and Open Interest 1,964,045 2,761,306 +30,277
5-Year T-Notes(CBOT)
Dec14 141003 118~240 118~242 118~102 118~154 -0~060 1,101,160 2,109,298 +14,468
Mar15 141003 117~200 117~260 117~200 117~200 -0~060 0 35 +0
Jun15 141003 117~200 117~260 117~200 117~200 -0~060      
Total Volume and Open Interest 1,101,160 2,109,333 +14,468
2 Year T-Notes(CBOT)
Dec14 141003 109~176 109~180 109~144 109~152 -0~020 638,164 1,497,907 -110,082
Mar15 141003 108~316 109~020 108~316 108~316 -0~022 783 2,006 +503
Jun15 141003 108~316 109~020 108~316 108~316 -0~022      
Total Volume and Open Interest 638,947 1,499,913 -109,579
Eurodollars(CME)
Dec14 141003 99.765 99.765 99.760 99.760 -0.005 255,228 928,752 -21,478
Mar15 141003 99.685 99.690 99.665 99.675 -0.015 311,904 1,164,207 +11,259
Jun15 141003 99.485 99.490 99.450 99.470 -0.015 422,656 1,125,011 -15,209
Sep15 141003 99.225 99.235 99.185 99.205 -0.020 440,127 951,658 -25,291
Dec15 141003 98.950 98.960 98.900 98.915 -0.030 778,102 1,346,821 -45,617
Mar16 141003 98.675 98.690 98.610 98.630 -0.040 535,102 1,075,574 -94,380
Jun16 141003 98.405 98.415 98.325 98.345 -0.050 439,189 894,431 -24,090
Sep16 141003 98.145 98.145 98.055 98.075 -0.055 401,723 732,618 -22,500
Dec16 141003 97.890 97.895 97.795 97.820 -0.060 553,132 1,129,489 -13,053
Mar17 141003 97.690 97.690 97.585 97.615 -0.055 245,029 567,509 -14,896
Jun17 141003 97.500 97.500 97.400 97.430 -0.055 207,830 544,755 +6,682
Sep17 141003 97.360 97.365 97.255 97.290 -0.050 188,409 381,849 +4,686
Dec17 141003 97.230 97.230 97.120 97.165 -0.045 284,560 566,812 +17,405
Mar18 141003 97.135 97.135 97.030 97.080 -0.040 116,481 279,522 +10,958
Jun18 141003 97.055 97.055 96.955 97.005 -0.035 106,746 243,160 +8,269
Sep18 141003 96.985 96.990 96.885 96.940 -0.030 82,711 145,906 +3,235
Dec18 141003 96.910 96.910 96.815 96.875 -0.025 82,128 226,578 +18,934
Mar19 141003 96.845 96.850 96.765 96.825 -0.020 34,685 123,746 -314
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141003 154~07 154~28 153~07 154~19 +0~17 104,809 519,194 +4,620
Mar15 141003 153~30 153~30 153~13 153~30 +0~17      
Jun15 141003 153~30 153~30 153~13 153~30 +0~17      
Total Volume and Open Interest 104,809 519,194 +4,620
30 Day Federal Funds(CBOT)
Oct14 141003 99.915 99.915 99.910 99.915 unch 10,329 35,904 +4,020
Nov14 141003 99.920 99.920 99.910 99.910 unch 3,084 31,522 +38
Dec14 141003 99.915 99.915 99.910 99.915 unch 2,127 40,119 -345
Jan15 141003 99.915 99.915 99.910 99.915 +0.005 2,831 46,817 -578
Feb15 141003 99.905 99.905 99.900 99.905 unch 1,995 50,547 +267
Mar15 141003 99.895 99.895 99.885 99.890 unch 3,734 48,879 +902
Total Volume and Open Interest 70,023 569,211 +7,952
3-Mth Euro-Yen(CME)
Dec14 141003 99.805 99.805 99.805 99.805 unch      
Mar15 141003 99.805 99.805 99.805 99.805 unch      
Jun15 141003 99.790 99.790 99.790 99.790 unch      
Sep15 141003 99.810 99.810 99.810 99.810 unch      
Dec15 141003 99.775 99.775 99.775 99.775 unch      
Mar16 141003 99.635 99.635 99.635 99.635 unch      
Jun16 141003 99.495 99.495 99.495 99.495 unch      
Sep16 141003 99.355 99.355 99.355 99.355 unch      
Dec16 141003 99.695 99.695 99.695 99.695 unch      
Mar17 141003 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141003 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141003 99.81 99.81 99.81 99.81 unch      
Jun15 141003 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141003 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141003 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141003 99.64 99.64 99.64 99.64 unch      
Jun16 141003 99.50 99.50 99.50 99.50 unch      
Sep16 141003 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141003 145.90 146.02 145.83 145.98 +0.06 2,126 19,159 +263
Mar15 141003 145.46 145.46 145.46 145.46 +0.06      
Jun15 141003 144.89 144.89 144.89 144.89 +0.06      
Total Volume and Open Interest 2,126 19,159 +263
Euro-Bund(EUREX)
Dec14 141003 149.99 150.07 149.45 149.82 -0.30 892,526 1,225,189 -509
Mar15 141003 150.61 150.61 150.16 150.47 -0.29 941 2,027 +796
Jun15 141003 148.82 148.82 148.82 148.82 +0.20 0 3 -1
Total Volume and Open Interest 893,467 1,227,219 +286
Euro-Bobl(EUREX)
Dec14 141003 127.85 127.89 127.70 127.81 -0.15 419,095 899,595 +412
Mar15 141003 129.00 129.00 129.00 129.00 -0.11 2 45 +0
Jun15 141003 127.81 127.81 127.81 127.81 -0.15      
Total Volume and Open Interest 419,097 899,640 +412
3-Mth Euribor(EUREX)
Dec14 141003 99.925 99.925 99.925 99.925 -0.005 0 3,833 +0
Mar15 141003 99.930 99.930 99.930 99.930 -0.010 66 3,917 -27
Jun15 141003 99.935 99.935 99.930 99.930 -0.010 255 1,847 -98
Total Volume and Open Interest 579 48,863 -18
Long Gilt(LIFFE)
Dec14 141003 113~30 113~31 113~10 113~16 -0~15 181,159 417,681 +3,078
Mar15 141003 113~16 113~16 113~16 113~16 -0~15      
Total Volume and Open Interest 181,159 417,681 +3,078
3-Mth Short Sterling(LIFFE)
Dec14 141003 99.35 99.37 99.34 99.36 +0.01 62,744 476,127 +7,970
Mar15 141003 99.20 99.22 99.17 99.19 -0.01 90,776 416,823 +10,040
Jun15 141003 99.03 99.06 98.98 99.00 -0.03 102,220 374,383 -3,715
Sep15 141003 98.84 98.88 98.79 98.81 -0.04 76,568 273,647 +11,234
Dec15 141003 98.66 98.69 98.60 98.62 -0.05 139,351 321,107 +12,996
Mar16 141003 98.47 98.52 98.42 98.44 -0.06 78,863 162,261 +7,234
Total Volume and Open Interest 900,076 3,061,963 +63,772
3-Mth Euribor(LIFFE)
Dec14 141003 99.925 99.940 99.915 99.920 -0.005 61,148 491,496 +5,042
Mar15 141003 99.935 99.955 99.925 99.930 -0.005 51,403 404,903 -1,572
Jun15 141003 99.935 99.955 99.925 99.930 -0.010 45,358 387,570 +5,458
Total Volume and Open Interest 447,417 3,338,731 +15,493
3-Mth Aus T-Bills(SFE)
Dec14 141003 97.33 97.33 97.31 97.32 -0.01 8,668 200,378 -938
Mar15 141003 97.31 97.33 97.30 97.31 -0.01 25,523 185,616 +1,163
Jun15 141003 97.30 97.32 97.28 97.29 -0.02 32,648 183,722 -4,370
Sep15 141003 97.27 97.29 97.24 97.25 -0.02 19,784 141,126 -770
Dec15 141003 97.21 97.23 97.18 97.20 -0.02 10,236 78,304 -1,053
Mar16 141003 97.14 97.16 97.11 97.12 -0.02 5,869 53,330 -810
Jun16 141003 97.05 97.07 97.01 97.03 -0.02 6,000 27,755 -647
Sep16 141003 96.95 96.99 96.93 96.94 -0.03 1,712 19,611 +1,140
Dec16 141003 96.89 96.89 96.85 96.85 -0.04 264 1,612 +252
Mar17 141003 96.79 96.79 96.75 96.75 -0.04 132 734 +45
Total Volume and Open Interest 110,961 892,683 -5,988
10-Year Aus T-Bonds(SFE)
Dec14 141003 96.54 96.58 96.49 96.51 -0.04 99,014 570,456 +11,957
Mar15 141003 96.51 96.51 96.51 96.51 -0.04      
Total Volume and Open Interest 99,014 570,456 +11,957
3-Year Aus T-Bonds(SFE)
Dec14 141003 97.31 97.34 97.26 97.28 -0.04 204,332 564,459 +6,026
Mar15 141003 97.28 97.28 97.28 97.28 -0.04      
Total Volume and Open Interest 204,332 564,459 +6,026
Gold(CMX)
Oct14 141003 1212.4 1212.4 1191.0 1192.2 -22.0 178 2,310 -188
Dec14 141003 1213.9 1215.7 1190.3 1192.9 -22.2 146,536 278,900 +681
Feb15 141003 1213.1 1213.7 1190.9 1193.5 -22.2 3,328 27,212 +75
Apr15 141003 1215.6 1215.6 1192.4 1194.1 -22.2 952 21,322 +10
Jun15 141003 1214.1 1214.1 1192.0 1194.8 -22.1 525 10,126 +15
Aug15 141003 1210.9 1210.9 1195.1 1195.6 -22.1 13 6,024 +2
Oct15 141003 1200.0 1200.0 1196.4 1196.4 -22.1 1 768 -1
Dec15 141003 1216.5 1216.5 1195.2 1197.7 -22.0 27 13,726 +5
Feb16 141003 1203.6 1205.6 1199.3 1199.3 -21.9 0 1,911 +0
Apr16 141003 1201.2 1201.2 1201.2 1201.2 -21.9 0 196 +0
Jun16 141003 1203.4 1203.4 1203.4 1203.4 -21.8 0 4,108 +0
Aug16 141003 1206.3 1206.3 1206.3 1206.3 -21.6      
Total Volume and Open Interest 151,873 380,473 +599
Silver(CMX)
Dec14 141003 1706.0 1715.5 1664.0 1682.6 -22.1 49,855 123,414 -1,407
Mar15 141003 1719.0 1719.0 1672.5 1686.7 -22.1 1,308 18,791 +548
May15 141003 1713.0 1713.0 1689.0 1689.1 -22.1 195 5,752 +21
Jul15 141003 1691.0 1691.0 1691.0 1691.0 -22.1 144 4,158 +9
Sep15 141003 1720.5 1720.5 1693.0 1693.0 -21.9 89 1,686 +87
Dec15 141003 1719.5 1721.0 1695.8 1695.8 -21.7 291 9,824 -128
Mar16 141003 1699.7 1699.7 1699.7 1699.7 -21.4 4 394 +0
Total Volume and Open Interest 52,076 172,201 -1,021
Platinum(NYMEX)
Oct14 141003 1267.9 1270.3 1225.1 1226.0 -43.1 931 673 -159
Jan15 141003 1270.1 1274.2 1222.2 1226.9 -43.5 25,310 57,913 +471
Apr15 141003 1274.3 1274.3 1225.6 1228.5 -43.5 65 894 +47
Jul15 141003 1230.9 1230.9 1230.9 1230.9 -43.5 0 1 +0
Total Volume and Open Interest 26,320 59,544 +352
Palladium(NYMEX)
Dec14 141003 769.65 773.85 752.25 754.55 -14.10 5,400 33,996 +265
Mar15 141003 766.00 768.30 753.00 755.00 -14.10 32 503 +29
Jun15 141003 755.95 755.95 754.95 754.95 -14.10 0 31 +0
Total Volume and Open Interest 5,432 34,532 +294
Copper(CMX)
Dec14 141003 300.85 301.70 299.15 299.85 unch 44,752 110,088 -2,459
Mar15 141003 301.15 302.00 299.60 300.20 -0.10 3,070 31,841 +98
May15 141003 301.05 301.45 300.50 300.55 -0.05 580 6,756 +240
Jul15 141003 301.50 302.35 300.70 300.70 unch 118 1,329 +15
Sep15 141003 300.75 300.80 300.70 300.70 +0.10 21 878 +6
Total Volume and Open Interest 49,068 158,367 -2,022
DJIA Index(CBOT)
Dec14 141003 16756 16930 16754 16921 +197 671 7,584 +118
Mar15 141003 16850 16850 16653 16850 +197      
Jun15 141003 16760 16760 16563 16760 +197      
Sep15 141003 16670 16670 16473 16670 +197      
Total Volume and Open Interest 671 7,584 +118
E-mini DJIA Index(CBOT)
Dec14 141003 16723 16947 16705 16921 +197 227,999 135,611 -2,639
Mar15 141003 16780 16857 16780 16850 +197 18 156 +7
Jun15 141003 16720 16760 16720 16760 +197 0 2 +0
Sep15 141003 16670 16670 16670 16670 +197      
Total Volume and Open Interest 228,017 135,769 -2,632
S & P 500(CME)
Dec14 141003 1938.90 1964.20 1935.90 1960.30 +21.70 5,984 120,978 -1,717
Mar15 141003 1952.50 1955.00 1952.50 1952.50 +21.80 179 5,501 +115
Jun15 141003 1945.40 1947.50 1945.40 1945.40 +21.90 150 189 +150
Sep15 141003 1938.80 1940.90 1938.80 1938.80 +21.90 0 14 +0
Total Volume and Open Interest 6,313 126,696 -1,452
S & P 500 E-Mini(Globex)
Dec14 141003 1938.50 1964.50 1935.75 1960.25 +21.75 2,450,968 2,790,666 -3,969
Mar15 141003 1931.00 1956.25 1928.00 1952.50 +21.75 3,660 5,209 +689
Total Volume and Open Interest 2,454,745 2,796,625 -3,270
NASDAQ 100(CME)
Dec14 141003 3987.30 4035.00 3970.80 4016.00 +38.00 1,007 6,036 +229
Mar15 141003 4009.50 4009.50 3990.00 4009.50 +38.00      
Jun15 141003 3997.50 3997.50 3997.50 3997.50 +38.00      
Total Volume and Open Interest 1,007 6,036 +229
NASDAQ 100 E-Mini(Globex)
Dec14 141003 3974.50 4034.80 3970.50 4016.00 +38.00 435,753 377,799 -83
Mar15 141003 3966.50 4027.30 3964.80 4009.50 +38.00 440 127 -61
Total Volume and Open Interest 436,194 377,962 -145
S & P Midcap 400(CME)
Dec14 141003 1359.50 1359.50 1358.20 1358.20 +8.40 207 1,592 +178
Mar15 141003 1354.20 1354.20 1354.20 1354.20 +8.40      
Jun15 141003 1352.20 1352.20 1352.20 1352.20 +8.40      
Total Volume and Open Interest 207 1,592 +178
Volatility Index(CBOE)
Oct14 141003 16.50 16.65 15.05 15.20 -1.35 112,041 128,071 -7,601
Nov14 141003 16.80 16.90 15.75 15.80 -1.00 67,794 77,099 +848
Dec14 141003 17.00 17.13 16.10 16.15 -0.90 22,883 45,450 +1,103
Jan15 141003 17.65 17.76 16.80 16.85 -0.80 18,951 37,544 -411
Total Volume and Open Interest 239,689 358,858 -5,283
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141003 15635 16000 15595 15935 +310 19,873 62,241 -1,303
Mar15 141003 15965 15965 15965 15965 +310 1 90 -1
Total Volume and Open Interest 19,874 62,331 -1,304
Nikkei 225(SGX)
Dec14 141003 15730 15790 15375 15740 +35 87,799 289,395 -2,668
Mar15 141003 15500 15725 15500 15725 +40 1 208 -1
Jun15 141003 15635 15635 15635 15635 +35 0 2,601 +0
Total Volume and Open Interest 87,891 308,864 -2,683
CAC 40(EURONEXT)
Oct14 141003 4268.5 4294.5 4256.5 4279.0 +40.0 126,479 288,039 +8,482
Nov14 141003 4267.5 4290.0 4256.0 4277.0 +40.0 99 363 +23
Dec14 141003 4261.0 4278.0 4244.5 4265.5 +40.0 488 12,528 +766
Total Volume and Open Interest 127,066 300,949 +9,271
Hang Seng Index(HKFE)
Oct14 141003 22821 23100 22511 22993 +173 76,666 118,750 +5,485
Nov14 141003 22850 23085 22513 22996 +177      
Dec14 141003 22848 23112 22268 23002 +167 598 6,342 -140
Total Volume and Open Interest 97,989 145,834 -17,047
DAX(EUREX)
Dec14 141003 9216.0 9216.0 9216.0 9216.0 unch 135,511 133,255 +354
Mar15 141003 9225.0 9225.0 9225.0 9225.0 unch 424 5,553 +132
Jun15 141003 9237.0 9237.0 9237.0 9237.0 unch 224 212 +210
Total Volume and Open Interest 136,159 139,020 +696
FT-SE 100(EURONEXT)
Dec14 141003 6443.50 6516.50 6442.50 6498.50 +68.50 164,206 580,050 -2,475
Mar15 141003 6420.50 6460.50 6420.50 6448.50 +68.00 2 1,023 +1
Jun15 141003 6396.50 6396.50 6396.50 6396.50 +66.50 0 40 +0
Total Volume and Open Interest 164,208 581,113 -2,474
SPI 200(SFE)
Dec14 141003 5280.0 5320.0 5223.0 5319.0 +36.0 41,656 219,704 +1,373
Mar15 141003 5279.0 5279.0 5279.0 5279.0 +36.0 26 2,255 -96
Jun15 141003 5277.0 5277.0 5277.0 5277.0 +36.0 72 2,695 -2
Total Volume and Open Interest 41,916 226,926 +1,399
FTSE MIB(ISE)
Dec14 141003 19975.00 20195.00 19950.00 20174.00 +272.00 31,984 42,514 +422
Mar15 141003 20050.00 20191.00 20010.00 20191.00 +269.00 14 248 -1
Jun15 141003 19836.00 19836.00 19836.00 19836.00 +269.00      
Total Volume and Open Interest 31,998 42,762 +421
KOSPI 200(KFE)
Dec14 141002 254.40 255.00 249.75 250.90 -3.50 161,280 113,130 +2,912
Mar15 141002 253.25 253.95 248.80 250.00 -3.25 200 2,003 +43
Jun15 141002 251.25 251.25 251.25 251.25 -4.90 1 1,153 +1
Total Volume and Open Interest 161,483 116,413 +2,957
GSCI(CME)
Oct14 141003 567.50 569.00 564.00 566.00 -5.50 304 7,602 -223
Nov14 141003 566.35 567.80 562.80 565.00 -5.30 200 1,317 +170
Dec14 141003 565.20 570.55 563.00 565.20 -5.30      
Total Volume and Open Interest 504 8,919 -53
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!!!