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 Thu October 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141009 934.00 945.00 932.50 942.00 +7.00 186,992 363,056 -2,305
Jan15 141009 942.25 953.00 940.75 950.00 +6.50 72,557 144,238 +6,496
Mar15 141009 950.25 961.50 949.50 958.50 +6.50 34,797 93,505 +3,022
May15 141009 959.25 969.50 958.00 966.75 +6.25 11,121 53,552 +759
Jul15 141009 966.25 976.25 965.50 974.00 +6.25 17,521 55,369 +1,170
Aug15 141009 976.00 976.75 970.50 976.75 +6.25 183 2,921 -2
Sep15 141009 960.25 970.00 960.25 967.75 +5.25 109 849 -4
Nov15 141009 957.00 967.25 956.00 964.00 +4.50 17,616 65,845 +791
Jan16 141009 970.75 970.75 969.50 969.75 +4.25 78 887 +14
Mar16 141009 974.75 974.75 970.75 974.75 +4.00 36 398 -6
May16 141009 977.00 977.00 973.75 977.00 +3.25 18 155 -3
Jul16 141009 982.00 984.25 980.25 983.50 +3.25 20 225 -2
Aug16 141009 983.50 983.50 980.25 983.50 +3.25 0 27 +0
Sep16 141009 974.50 974.50 971.25 974.50 +3.25 0 14 +0
Total Volume and Open Interest 341,199 782,571 +9,952
Soybean Meal(CBOT)
Oct14 141009 330.40 339.40 329.80 333.00 +3.20 1,047 2,168 -745
Dec14 141009 309.90 314.40 309.30 313.50 +3.70 62,331 166,894 -2,772
Jan15 141009 307.50 311.90 307.50 311.10 +3.10 23,200 52,406 +6,027
Mar15 141009 305.60 309.00 304.70 308.10 +2.90 11,015 49,618 +878
May15 141009 304.20 308.20 303.60 307.30 +3.10 6,566 31,227 +428
Jul15 141009 305.80 309.70 305.40 308.80 +3.10 4,810 29,388 -149
Aug15 141009 306.80 311.10 306.80 310.00 +3.10 356 5,397 +26
Sep15 141009 307.50 311.70 307.50 311.00 +3.10 233 3,635 +45
Oct15 141009 306.10 310.30 306.10 309.30 +2.80 156 2,970 +27
Dec15 141009 305.90 310.00 305.80 308.80 +2.40 1,010 14,886 +26
Total Volume and Open Interest 110,724 359,477 +3,791
Soybean Oil(CBOT)
Oct14 141009 32.99 33.00 32.87 32.88 unch 790 1,420 -243
Dec14 141009 33.00 33.45 32.90 33.01 -0.01 63,747 194,825 -11,654
Jan15 141009 33.29 33.71 33.18 33.29 -0.01 20,676 61,819 +5,942
Mar15 141009 33.52 34.00 33.46 33.57 unch 10,888 39,755 +440
May15 141009 33.72 34.18 33.63 33.76 +0.01 6,510 24,621 -63
Jul15 141009 33.87 34.36 33.78 33.93 unch 10,413 31,309 +6,210
Aug15 141009 34.03 34.32 33.94 34.00 -0.01 462 4,449 +71
Sep15 141009 34.08 34.44 33.88 34.02 unch 456 3,742 +116
Oct15 141009 33.80 34.06 33.80 33.84 -0.01 176 3,273 +89
Dec15 141009 33.76 34.17 33.66 33.83 +0.02 942 11,314 -16
Total Volume and Open Interest 115,101 379,661 +913
Canola(WCE)
Nov14 141009 405.0 408.0 403.1 404.6 -1.7 14,588 70,404 -4,533
Jan15 141009 413.1 414.4 409.2 411.3 -1.4 12,827 64,040 +1,292
Mar15 141009 419.9 421.5 416.5 418.4 -1.3 2,108 15,817 +194
May15 141009 425.3 426.3 421.7 424.0 -1.2 442 6,710 +9
Jul15 141009 429.2 430.4 425.9 428.0 -1.2 310 8,958 +77
Total Volume and Open Interest 30,307 171,186 -2,945
Corn(CBOT)
Dec14 141009 342.50 348.00 340.75 344.75 +1.50 218,114 756,993 +1,544
Mar15 141009 355.25 360.75 353.75 357.75 +1.25 60,382 239,837 +5,039
May15 141009 364.25 369.50 363.00 366.50 +1.25 13,293 65,765 -505
Jul15 141009 371.75 377.00 370.50 374.00 +0.75 16,385 90,393 +836
Sep15 141009 378.25 384.75 378.25 381.50 +0.75 2,938 24,672 -99
Dec15 141009 388.50 394.25 387.50 390.00 unch 20,040 108,090 -2,497
Mar16 141009 397.00 403.25 397.00 399.50 +0.25 162 3,604 -18
May16 141009 403.50 410.00 403.50 406.00 +0.25 87 1,176 +11
Jul16 141009 411.75 412.75 410.00 410.50 unch 177 1,973 +16
Sep16 141009 409.25 409.75 407.25 407.25 -0.50 12 512 +12
Total Volume and Open Interest 331,965 1,297,802 +4,467
Wheat(CBOT)
Dec14 141009 508.00 508.25 492.00 493.25 -14.50 71,942 247,440 -7,887
Mar15 141009 519.50 519.50 504.00 505.25 -14.00 24,538 83,204 -1,833
May15 141009 526.25 526.50 510.75 511.75 -14.25 6,629 33,204 -972
Jul15 141009 534.50 534.50 519.00 519.50 -14.50 4,002 41,221 +489
Sep15 141009 540.00 545.50 530.50 530.75 -14.75 447 4,676 +20
Dec15 141009 560.00 562.00 546.00 547.50 -14.50 582 7,421 +103
Total Volume and Open Interest 108,182 418,862 -10,082
Wheat(KCBT)
Dec14 141009 586.00 588.25 571.00 572.75 -13.75 15,334 90,424 -1,377
Mar15 141009 589.00 590.75 573.50 575.25 -13.75 6,086 33,635 +709
May15 141009 591.25 592.25 576.25 576.25 -14.75 1,922 11,164 -95
Jul15 141009 586.25 586.25 569.50 571.75 -14.25 2,262 18,003 +56
Sep15 141009 596.75 597.75 581.75 583.75 -14.00 163 2,410 +28
Dec15 141009 606.25 614.25 600.25 600.50 -13.75 210 1,773 +62
Total Volume and Open Interest 25,989 157,661 -613
Wheat(MGE)
Dec14 141009 564.50 566.50 550.75 553.50 -11.50 5,804 35,771 -124
Mar15 141009 578.00 580.00 563.75 566.00 -12.75 2,159 16,399 -156
May15 141009 587.00 590.00 573.75 575.50 -12.75 578 6,412 +206
Jul15 141009 596.25 598.25 584.25 585.75 -12.25 365 4,037 +52
Sep15 141009 608.00 609.25 595.25 596.25 -12.25 150 1,983 +42
Total Volume and Open Interest 9,293 66,257 +109
Oats(CBOT)
Dec14 141009 344.00 345.25 342.75 343.75 +0.50 372 7,014 +37
Mar15 141009 328.00 329.00 328.00 328.75 +0.50 116 1,795 +25
May15 141009 324.25 324.25 323.00 323.50 +0.50 9 417 +9
Jul15 141009 319.50 319.50 318.50 318.75 +0.25 0 164 +0
Total Volume and Open Interest 497 9,433 +71
Rough Rice(CBOT)
Nov14 141009 12.62 12.62 12.57 12.60 -0.03 243 7,119 -71
Jan15 141009 12.76 12.77 12.72 12.74 -0.03 103 3,545 +32
Mar15 141009 13.00 13.00 12.95 12.98 -0.02 8 264 +5
May15 141009 13.19 13.20 13.19 13.19 -0.02      
Total Volume and Open Interest 354 10,928 -34
Live Cattle(CME)
Oct14 141009 166.685 167.785 163.100 164.000 -2.100 7,364 21,593 -2,177
Dec14 141009 168.580 169.600 165.050 165.880 -2.170 24,718 157,183 +1,688
Feb15 141009 167.935 168.900 164.600 166.400 -1.200 10,117 65,388 +130
Apr15 141009 167.000 167.985 164.350 166.400 -0.450 7,116 40,977 +1,246
Jun15 141009 157.485 158.800 155.200 157.400 -0.100 4,855 21,123 +458
Aug15 141009 156.650 157.100 154.000 155.500 -0.600 1,827 5,461 +931
Total Volume and Open Interest 57,151 317,230 +2,869
Feeder Cattle(CME)
Oct14 141009 242.985 245.200 239.650 241.650 -0.680 1,835 6,912 -493
Nov14 141009 243.700 245.750 239.935 241.535 -1.400 5,137 15,640 +125
Jan15 141009 237.000 239.300 233.330 235.300 -1.030 2,426 11,295 +580
Mar15 141009 236.000 237.735 232.200 234.285 -0.915 924 5,703 +19
Apr15 141009 235.900 237.630 231.880 233.935 -0.945 261 1,050 +11
May15 141009 235.900 237.535 232.130 234.130 -1.000 415 2,802 +164
Aug15 141009 235.250 237.950 232.535 234.900 -0.635 257 1,745 +104
Total Volume and Open Interest 11,259 45,166 +512
Lean Hogs(CME)
Oct14 141009 108.950 109.980 108.700 109.500 +1.365 9,755 16,380 -1,443
Dec14 141009 95.700 97.080 95.400 95.635 +0.455 18,840 110,408 -839
Feb15 141009 92.500 93.700 92.050 92.050 -0.350 6,805 54,394 +834
Apr15 141009 92.100 93.480 92.000 92.000 -0.330 4,994 39,668 -116
May15 141009 93.900 93.900 93.250 93.250 unch 24 1,020 -1
Jun15 141009 96.500 96.900 95.800 96.230 -0.320 2,864 18,966 +426
Jul15 141009 94.500 95.050 94.080 94.350 -0.250 663 5,598 +175
Aug15 141009 91.430 91.700 91.200 91.550 unch 364 3,596 +134
Total Volume and Open Interest 44,381 251,975 -828
Class III Milk(CME)
Oct14 141009 24.10 24.18 24.03 24.17 +0.22 195 5,472 +67
Nov14 141009 21.48 21.91 21.43 21.87 +0.57 257 4,286 +2
Dec14 141009 19.80 20.23 19.72 20.22 +0.56 135 3,841 +33
Jan15 141009 18.25 18.47 18.23 18.43 +0.29 169 2,843 +56
Feb15 141009 17.72 17.80 17.70 17.80 +0.13 96 2,776 +33
Mar15 141009 17.43 17.50 17.40 17.48 +0.16 74 2,592 -5
Apr15 141009 17.05 17.17 16.99 17.10 +0.06 39 2,156 +15
May15 141009 17.05 17.05 16.93 16.98 -0.06 45 2,000 +25
Jun15 141009 17.10 17.10 16.98 17.04 -0.03 34 1,859 +15
Jul15 141009 17.14 17.17 17.10 17.14 -0.01 35 1,255 +21
Aug15 141009 17.20 17.22 17.15 17.20 +0.05 40 1,195 +19
Sep15 141009 17.25 17.25 17.14 17.15 unch 31 1,053 +11
Oct15 141009 17.20 17.20 17.14 17.14 -0.03 20 894 +15
Total Volume and Open Interest 1,268 34,016 +397
Cocoa(ICE)
Dec14 141009 3048 3071 3040 3057 +19 14,349 95,375 -2,134
Mar15 141009 3025 3052 3019 3037 +17 9,589 60,720 +159
May15 141009 3010 3033 3002 3020 +16 2,336 21,035 +1,017
Jul15 141009 3005 3024 2994 3011 +15 499 12,637 +71
Sep15 141009 2996 3001 2988 3001 +13 59 3,573 +10
Dec15 141009 2985 2985 2985 2985 +13 62 5,036 +14
Mar16 141009 2966 2966 2966 2966 +11 42 4,112 -4
Total Volume and Open Interest 26,939 203,687 -868
Coffee "C"(ICE)
Dec14 141009 214.60 222.40 214.45 221.65 +7.20 14,438 85,960 -735
Mar15 141009 217.60 226.10 217.60 225.45 +7.15 5,123 44,894 -108
May15 141009 220.45 228.00 220.45 227.20 +7.15 1,501 14,144 +86
Jul15 141009 221.50 228.80 221.50 228.30 +7.20 769 5,337 -71
Sep15 141009 225.60 229.15 224.95 228.55 +7.25 590 3,354 +173
Dec15 141009 221.40 229.00 221.40 228.55 +7.25 391 5,200 +41
Total Volume and Open Interest 23,093 163,536 -394
Orange Juice(ICE)
Nov14 141009 143.20 143.70 142.10 143.20 unch 590 6,485 -168
Jan15 141009 144.85 144.95 143.55 144.30 -0.30 220 4,301 +105
Mar15 141009 145.55 145.55 145.55 145.55 -0.40 6 1,051 +0
May15 141009 147.05 147.05 147.05 147.05 -0.50 15 401 +15
Jul15 141009 148.45 148.45 148.45 148.45 -0.35 0 51 +0
Sep15 141009 149.25 149.25 149.25 149.25 -0.35      
Total Volume and Open Interest 831 12,289 -48
Sugar #11(ICE)
Mar15 141009 16.91 17.20 16.62 16.70 -0.22 48,837 471,708 -4,921
May15 141009 17.20 17.36 16.90 16.99 -0.15 13,363 99,953 -1,086
Jul15 141009 17.39 17.53 17.15 17.27 -0.10 7,050 82,866 +53
Oct15 141009 17.79 17.89 17.54 17.68 -0.05 2,717 53,755 -7
Mar16 141009 18.46 18.55 18.26 18.40 -0.02 1,013 22,645 +557
May16 141009 18.51 18.55 18.34 18.46 -0.02 183 5,928 +81
Jul16 141009 18.55 18.59 18.41 18.52 -0.02 181 6,981 +23
Oct16 141009 18.79 18.79 18.65 18.75 -0.01 100 7,008 +73
Total Volume and Open Interest 73,509 757,467 -5,171
London Cocoa(LCE)
Dec14 141009 1978 1983 1969 1983 +5 9,137 83,606 -4,742
Mar15 141009 1952 1958 1944 1957 +4 9,528 84,933 +629
May15 141009 1937 1943 1931 1942 +4 2,675 34,087 +478
Jul15 141009 1926 1935 1921 1935 +8 1,699 12,902 +800
Sep15 141009 1917 1927 1912 1927 +9 1,594 14,783 +53
Dec15 141009 1903 1914 1898 1914 +11 411 6,902 -11
Mar16 141009 1887 1899 1886 1899 +11 288 9,321 +175
Total Volume and Open Interest 25,332 246,944 -2,618
London Sugar(LCE)
Dec14 141009 431.50 437.00 424.20 425.60 -4.50 3,134 34,683 -824
Mar15 141009 442.50 447.40 434.70 436.10 -5.20 1,818 24,961 +265
May15 141009 452.40 456.50 444.90 446.00 -4.80 185 8,261 +97
Aug15 141009 463.10 466.40 455.00 456.00 -4.30 89 4,210 -12
Oct15 141009 473.30 474.70 466.30 466.30 -2.90 13 1,748 +0
Total Volume and Open Interest 5,255 75,076 -490
Cotton(ICE)
Oct14 141009 64.55 64.55 64.55 64.55 -0.96 0 1 +0
Dec14 141009 64.85 64.93 63.12 63.94 -0.95 14,254 99,407 -23
Mar15 141009 62.74 62.78 61.38 62.27 -0.46 5,733 63,829 +264
May15 141009 63.25 63.25 62.35 62.95 -0.38 649 9,014 +35
Jul15 141009 63.49 63.72 63.06 63.65 -0.29 295 5,943 +15
Oct15 141009 64.27 64.27 64.27 64.27 -0.15 0 5 +0
Total Volume and Open Interest 21,153 185,877 +488
Lumber(CME)
Nov14 141009 346.8 347.0 343.3 345.3 -0.8 410 2,075 -116
Jan15 141009 349.9 350.5 346.6 348.4 -1.1 197 1,537 +2
Mar15 141009 350.1 353.0 350.1 351.0 -1.0 7 91 -2
May15 141009 354.0 356.0 353.0 354.0 -1.0 2 16 -2
Total Volume and Open Interest 616 3,720 -118
Crude Oil(NYM)
Nov14 141009 87.73 87.95 84.06 85.77 -1.54 300,113 206,850 -18,722
Dec14 141009 86.95 87.17 83.32 85.05 -1.54 151,744 252,452 +4,867
Jan15 141009 86.62 86.72 82.95 84.69 -1.50 66,669 115,733 +4,085
Feb15 141009 86.32 86.32 82.78 84.43 -1.47 29,906 47,654 +1,243
Mar15 141009 86.05 86.05 82.50 84.23 -1.43 40,413 106,782 +2,887
Apr15 141009 85.79 85.79 82.51 84.04 -1.38 12,899 37,316 +635
May15 141009 85.40 85.40 82.46 83.93 -1.31 9,326 29,304 +132
Jun15 141009 85.49 85.49 82.40 83.86 -1.23 40,839 135,159 +7,910
Jul15 141009 85.29 85.29 83.49 83.72 -1.16 4,532 32,295 -115
Aug15 141009 84.37 84.37 83.02 83.61 -1.11 1,165 25,310 +109
Sep15 141009 84.20 84.37 82.15 83.57 -1.06 2,983 42,455 +449
Oct15 141009 84.25 84.30 83.09 83.58 -1.04 700 24,499 -97
Nov15 141009 83.62 83.62 83.62 83.62 -1.03 775 23,440 -76
Dec15 141009 85.05 85.05 82.28 83.64 -1.03 28,796 155,802 -2,603
Jan16 141009 83.82 83.82 82.95 83.57 -1.01 112 28,288 +2
Feb16 141009 83.52 83.52 83.52 83.52 -0.99 179 10,629 -23
Total Volume and Open Interest 704,152 1,503,764 +481
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141009 87.700 87.925 84.125 85.775 -1.525 6,595 2,164 +317
Dec14 141009 87.075 87.125 83.400 85.050 -1.550 499 2,284 +120
Jan15 141009 86.350 86.600 83.175 84.700 -1.500 54 154 +27
Feb15 141009 84.375 84.425 84.350 84.425 -1.475 6 72 +1
Mar15 141009 83.400 84.225 83.400 84.225 -1.425 6 10 +2
Apr15 141009 84.050 84.050 84.050 84.050 -1.375 3 2 +0
May15 141009 83.925 83.925 83.925 83.925 -1.325 2 4 +0
Jun15 141009 83.925 83.925 83.850 83.850 -1.250 1 19 +0
Jul15 141009 83.725 83.725 83.725 83.725 -1.150 0 6 +0
Total Volume and Open Interest 7,167 4,820 +467
NY Harbor ULSD(NYM)
Nov14 141009 258.18 258.53 250.85 253.66 -3.93 47,195 96,171 -1,690
Dec14 141009 258.68 259.01 251.19 254.03 -4.00 24,315 66,448 +526
Jan15 141009 259.38 259.41 251.86 254.62 -4.01 14,985 45,968 +1,891
Feb15 141009 259.26 259.26 252.08 254.78 -4.03 12,629 35,234 -276
Mar15 141009 259.10 259.10 251.83 254.70 -3.92 8,984 41,718 +687
Apr15 141009 257.35 257.35 253.13 254.35 -3.75 3,567 26,168 -396
May15 141009 258.59 258.59 252.15 254.62 -3.58 1,502 9,612 -50
Jun15 141009 258.76 258.76 252.48 255.25 -3.49 2,729 21,866 -286
Jul15 141009 259.80 259.80 255.00 256.38 -3.46 442 4,808 -57
Aug15 141009 261.00 261.00 255.00 257.62 -3.40 354 2,917 +32
Sep15 141009 262.20 262.20 257.65 258.81 -3.39 189 4,536 +16
Oct15 141009 263.00 263.00 259.40 259.70 -3.30 139 3,119 +38
Nov15 141009 261.94 262.29 258.07 260.44 -3.21 157 2,633 +73
Dec15 141009 262.64 263.48 258.65 260.86 -3.15 1,046 19,734 +205
Total Volume and Open Interest 118,595 388,563 +811
RBOB Gasoline(NYM)
Nov14 141009 231.72 232.26 223.05 227.49 -4.35 59,332 87,643 -4,548
Dec14 141009 228.11 228.70 219.97 224.15 -3.90 44,402 68,911 +3,259
Jan15 141009 228.00 228.00 220.30 224.14 -3.56 19,497 35,032 +1,613
Feb15 141009 228.76 229.16 221.50 225.41 -3.48 9,078 17,895 +782
Mar15 141009 231.29 231.31 223.65 227.72 -3.38 8,336 20,187 +924
Apr15 141009 247.57 248.82 242.90 246.65 -3.53 4,641 16,566 +0
May15 141009 250.74 250.74 244.09 247.13 -3.52 1,761 10,941 +212
Jun15 141009 249.56 249.73 242.66 246.18 -3.40 1,863 10,715 -197
Jul15 141009 248.00 248.26 241.86 244.77 -3.34 503 3,731 +132
Aug15 141009 243.29 243.29 242.78 242.90 -3.31 171 1,386 +10
Total Volume and Open Interest 151,797 291,126 +2,951
e-miNY RBOB Gasoline(NYM)
Nov14 141009 227.50 227.50 227.49 227.50 -4.30 0 1 +0
Dec14 141009 224.20 224.20 224.15 224.20 -3.90      
Jan15 141009 224.10 224.14 224.10 224.10 -3.60      
Feb15 141009 225.40 225.41 225.40 225.40 -3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141009 3.861 3.941 3.815 3.845 -0.010 141,149 188,358 -15,038
Dec14 141009 3.953 4.030 3.908 3.937 -0.014 63,352 97,388 -4,103
Jan15 141009 4.035 4.110 3.994 4.023 -0.014 53,554 140,888 +6,514
Feb15 141009 4.025 4.095 3.988 4.013 -0.014 13,197 49,104 -962
Mar15 141009 3.952 4.022 3.917 3.948 -0.011 24,378 75,610 +2,526
Apr15 141009 3.720 3.763 3.695 3.720 -0.002 13,870 74,149 -1,233
May15 141009 3.692 3.737 3.677 3.700 -0.002 6,846 48,912 +84
Jun15 141009 3.722 3.768 3.709 3.731 -0.001 1,009 27,575 +98
Jul15 141009 3.752 3.795 3.739 3.762 -0.001 920 21,886 +153
Aug15 141009 3.749 3.805 3.749 3.771 -0.001 712 21,125 -84
Sep15 141009 3.760 3.794 3.739 3.761 -0.001 1,473 16,371 -97
Oct15 141009 3.790 3.828 3.768 3.791 -0.001 2,976 34,989 +97
Nov15 141009 3.865 3.905 3.863 3.886 -0.001 407 20,679 +46
Dec15 141009 4.025 4.065 4.015 4.037 -0.002 374 19,080 -33
Jan16 141009 4.138 4.173 4.125 4.146 unch 1,624 14,394 +502
Feb16 141009 4.124 4.146 4.124 4.131 +0.002 63 3,594 +14
Total Volume and Open Interest 326,367 921,759 -11,511
Brent Crude Oil(ICE)
Nov14 141009 91.62 91.85 88.42 90.05 -1.33 222,631 174,266 -22,735
Dec14 141009 92.02 92.23 88.77 90.37 -1.42 250,827 326,789 +242
Jan15 141009 92.66 92.70 89.22 90.80 -1.47 92,156 174,412 +14,220
Feb15 141009 92.95 93.14 89.69 91.24 -1.48 38,394 61,448 +1
Mar15 141009 93.35 93.52 90.14 91.67 -1.44 38,435 76,038 +210
Apr15 141009 93.70 93.86 90.57 92.08 -1.38 16,492 49,594 +462
May15 141009 93.94 94.13 90.92 92.38 -1.33 12,242 39,602 +630
Jun15 141009 94.27 94.27 91.19 92.61 -1.28 42,613 104,776 +586
Jul15 141009 94.21 94.26 91.53 92.83 -1.26 5,625 28,486 +154
Aug15 141009 93.72 93.72 92.97 93.02 -1.25 2,733 28,003 -358
Sep15 141009 93.85 93.85 93.14 93.14 -1.25 5,060 33,529 +864
Oct15 141009 93.99 93.99 93.25 93.25 -1.25 1,645 22,229 -90
Nov15 141009 94.10 94.10 93.35 93.35 -1.25 1,368 21,184 +379
Dec15 141009 94.93 94.93 92.16 93.37 -1.25 41,876 98,338 -343
Total Volume and Open Interest 787,560 1,435,710 -5,769
Gas Oil(ICE)
Oct14 141009 772.50 774.75 751.75 766.25 -3.00 34,219 44,441 -10,330
Nov14 141009 776.25 778.25 753.75 769.75 -3.00 80,519 162,630 +609
Dec14 141009 775.25 781.25 757.00 772.75 -3.50 48,368 101,281 +1,587
Jan15 141009 783.50 784.75 761.00 776.50 -3.50 20,036 63,510 +5,451
Feb15 141009 799.50 800.25 779.00 792.50 -3.75 3,852 27,456 +545
Mar15 141009 804.00 804.25 782.00 795.25 -3.75 4,383 17,255 +651
Apr15 141009 805.50 805.50 787.00 797.75 -3.75 3,185 8,508 +527
May15 141009 807.00 807.50 794.75 800.50 -3.75 1,969 6,708 +168
Jun15 141009 810.50 810.50 790.00 803.00 -4.00 5,019 17,048 +1,065
Jul15 141009 812.75 813.00 799.00 806.00 -4.00 498 5,076 +60
Total Volume and Open Interest 205,920 491,924 +1,362
Ethanol(CBOT)
Nov14 141009 1.602 1.615 1.586 1.589 -0.002 276 1,717 -79
Dec14 141009 1.589 1.592 1.567 1.569 -0.004 232 1,261 +4
Jan15 141009 1.584 1.584 1.556 1.560 -0.003 89 1,359 +51
Feb15 141009 1.580 1.590 1.569 1.569 -0.003 2 565 +0
Mar15 141009 1.581 1.581 1.577 1.577 -0.003 0 879 +0
Apr15 141009 1.576 1.576 1.576 1.576 -0.003 202 373 -15
May15 141009 1.600 1.600 1.586 1.586 -0.003 0 199 +0
Jun15 141009 1.593 1.593 1.593 1.593 -0.003 15 237 +4
Total Volume and Open Interest 816 6,724 -35
WTI Crude Oil(ICE)
Nov14 141009 87.75 87.93 84.12 85.77 -1.54 40,704 50,957 -1,315
Dec14 141009 86.68 87.12 83.37 85.05 -1.54 40,515 117,383 +1,990
Jan15 141009 86.61 86.71 83.00 84.69 -1.50 19,805 37,702 +4,662
Feb15 141009 86.30 86.30 83.09 84.43 -1.47 9,135 12,891 +2,254
Mar15 141009 86.07 86.07 82.89 84.23 -1.43 7,427 30,590 +1,175
Apr15 141009 85.66 85.66 83.95 84.04 -1.38 2,447 6,769 +358
May15 141009 84.43 84.44 83.76 83.93 -1.31 1,144 3,207 -57
Jun15 141009 85.37 85.37 82.36 83.86 -1.23 6,562 45,845 +375
Jul15 141009 83.72 83.72 83.72 83.72 -1.16 387 3,978 +14
Aug15 141009 83.61 83.61 83.61 83.61 -1.11 175 2,363 -6
Sep15 141009 84.80 84.80 83.57 83.57 -1.06 1,135 9,621 +455
Oct15 141009 83.58 83.58 83.58 83.58 -1.04 70 2,287 +0
Nov15 141009 83.62 83.62 83.62 83.62 -1.03 593 5,957 +386
Dec15 141009 84.80 84.88 82.37 83.64 -1.03 8,515 74,523 +2,483
Jan16 141009 83.57 83.57 83.57 83.57 -1.01 75 6,696 +29
Feb16 141009 83.52 83.52 83.52 83.52 -0.99 49 350 -2
Total Volume and Open Interest 140,594 483,303 +12,343
US Dollar Index(ICE)
Dec14 141009 85.365 85.785 85.015 85.655 +0.247 42,700 92,443 -873
Mar15 141009 85.555 85.865 85.195 85.820 +0.245 264 1,599 +91
Jun15 141009 85.755 86.050 85.340 85.978 +0.253 28 205 +26
Total Volume and Open Interest 42,997 94,286 -751
Australian Dollar(CME)
Dec14 141009 87.90 88.58 87.23 87.32 -0.58 137,785 129,067 +3,988
Mar15 141009 87.31 87.84 86.73 86.74 -0.58 213 409 +15
Jun15 141009 86.18 86.18 86.18 86.18 -0.58 0 47 +0
Total Volume and Open Interest 137,998 129,561 +4,003
British Pound(CME)
Dec14 141009 161.51 162.18 160.92 161.11 -0.40 99,286 129,221 -1,861
Mar15 141009 161.75 162.02 160.77 160.96 -0.40 49 313 +22
Jun15 141009 160.77 160.77 160.77 160.77 -0.42 1 110 +0
Total Volume and Open Interest 99,336 129,666 -1,839
Canadian Dollar(CME)
Dec14 141009 89.85 90.09 89.22 89.40 -0.48 73,066 91,671 +2,357
Mar15 141009 89.77 89.87 89.05 89.20 -0.48 240 7,211 +10
Jun15 141009 89.39 89.61 89.00 89.00 -0.49 14 776 -2
Sep15 141009 88.85 88.85 88.83 88.83 -0.50 0 984 +0
Total Volume and Open Interest 73,348 100,900 +2,377
Japanese Yen(CME)
Dec14 141009 92.51 93.04 92.36 92.83 +0.33 208,723 221,474 -1,058
Mar15 141009 92.80 93.09 92.68 92.93 +0.32 114 1,765 +17
Jun15 141009 93.02 93.02 93.02 93.02 +0.31 0 45 +0
Total Volume and Open Interest 208,837 223,304 -1,041
Swiss Franc(CME)
Dec14 141009 105.05 105.64 104.65 104.85 -0.21 52,101 60,355 -2,564
Mar15 141009 105.42 105.42 104.96 104.96 -0.21 5 145 +0
Jun15 141009 105.53 105.53 105.09 105.09 -0.22 0 2 +0
Total Volume and Open Interest 52,106 60,516 -2,564
EuroFX(CME)
Dec14 141009 127.36 127.97 126.68 126.93 -0.45 284,945 420,467 -625
Mar15 141009 127.40 128.01 126.78 127.01 -0.46 1,188 4,879 +79
Jun15 141009 127.66 128.00 126.90 127.12 -0.47 51 425 +40
Total Volume and Open Interest 286,184 425,844 -506
Mexican Peso(CME)
Oct14 141009 743.88 743.88 743.88 743.88 -3.50 0 10 +0
Nov14 141009 742.12 742.12 742.12 742.12 -3.25      
Total Volume and Open Interest 41,174 147,139 +516
Brazilian Real(CME)
Nov14 141009 418.75 420.15 413.55 415.50 -0.90 918 1,662 -87
Dec14 141009 416.00 417.25 410.40 412.25 -0.90 2,880 8,192 -156
Jan15 141009 409.15 411.95 408.60 409.15 -0.90 0 23,412 +0
Feb15 141009 406.15 406.15 406.15 406.15 -0.90      
Total Volume and Open Interest 3,798 45,481 -243
30-Year T-Bonds(CBOT)
Dec14 141009 140~230 141~140 140~170 140~260 +0~050 423,296 898,719 +632
Mar15 141009 139~140 139~240 139~040 139~090 +0~050 99 175 +77
Jun15 141009 139~090 139~090 139~040 139~090 +0~050      
Total Volume and Open Interest 423,395 898,894 +709
10-Year T-Notes(CBOT)
Dec14 141009 126~145 126~285 126~110 126~140 +0~020 1,568,816 2,704,761 +8,705
Mar15 141009 125~165 125~310 125~150 125~195 +0~030 1,904 3,867 +725
Jun15 141009 125~195 125~195 125~165 125~195 +0~030      
Total Volume and Open Interest 1,570,720 2,708,628 +9,430
5-Year T-Notes(CBOT)
Dec14 141009 119~142 119~220 119~106 119~124 +0~004 782,475 2,081,520 -7,159
Mar15 141009 118~224 118~260 118~170 118~184 +0~010 922 688 +653
Jun15 141009 118~184 118~184 118~174 118~184 +0~010      
Total Volume and Open Interest 783,397 2,082,208 -6,506
2 Year T-Notes(CBOT)
Dec14 141009 109~230 109~254 109~226 109~234 +0~004 351,775 1,511,884 +47,158
Mar15 141009 109~100 109~102 109~094 109~102 +0~006 284 2,273 +256
Jun15 141009 109~102 109~102 109~094 109~102 +0~006      
Total Volume and Open Interest 352,059 1,514,157 +47,414
Eurodollars(CME)
Dec14 141009 99.770 99.780 99.765 99.765 unch 87,172 925,080 +944
Mar15 141009 99.725 99.745 99.715 99.720 unch 330,450 1,180,749 -14,471
Jun15 141009 99.565 99.605 99.560 99.570 unch 229,648 1,093,091 -15,289
Sep15 141009 99.340 99.390 99.335 99.345 unch 205,872 946,797 -17,766
Dec15 141009 99.085 99.140 99.075 99.085 unch 414,761 1,310,505 +44,161
Mar16 141009 98.825 98.890 98.815 98.825 -0.005 363,128 970,609 -21,406
Jun16 141009 98.565 98.635 98.555 98.565 -0.005 338,849 840,374 -22,428
Sep16 141009 98.315 98.385 98.305 98.310 -0.005 236,945 678,310 -4,865
Dec16 141009 98.080 98.145 98.065 98.070 -0.005 364,079 1,115,765 +5,792
Mar17 141009 97.885 97.950 97.865 97.870 -0.005 195,407 539,801 +3,341
Jun17 141009 97.700 97.775 97.685 97.690 unch 169,827 558,561 +15,102
Sep17 141009 97.560 97.630 97.535 97.545 +0.005 128,544 389,429 -1,562
Dec17 141009 97.420 97.500 97.400 97.410 +0.005 177,678 557,189 -18,067
Mar18 141009 97.325 97.400 97.300 97.315 +0.005 66,671 285,468 -1,534
Jun18 141009 97.230 97.310 97.205 97.230 +0.010 56,109 250,339 -363
Sep18 141009 97.150 97.220 97.125 97.150 +0.010 47,018 149,795 +1,051
Dec18 141009 97.065 97.135 97.035 97.070 +0.015 36,942 239,543 +1,884
Mar19 141009 96.995 97.065 96.975 97.010 +0.020 23,545 130,493 +2,083
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141009 156~15 157~12 156~01 156~16 +0~02 89,067 517,020 -1,468
Mar15 141009 155~25 155~28 155~25 155~28 +0~02 5 45 +4
Jun15 141009 155~28 155~28 155~26 155~28 +0~02      
Total Volume and Open Interest 89,072 517,065 -1,464
30 Day Federal Funds(CBOT)
Oct14 141009 99.915 99.915 99.912 99.912 unch 162 33,640 -21
Nov14 141009 99.915 99.920 99.915 99.915 unch 203 30,923 +49
Dec14 141009 99.915 99.920 99.915 99.915 unch 970 40,236 +152
Jan15 141009 99.915 99.920 99.915 99.915 unch 1,007 47,474 +128
Feb15 141009 99.910 99.915 99.905 99.905 -0.005 1,510 52,873 +728
Mar15 141009 99.905 99.910 99.900 99.900 unch 2,100 51,391 -857
Total Volume and Open Interest 53,176 588,884 +4,960
3-Mth Euro-Yen(CME)
Dec14 141009 99.805 99.805 99.805 99.805 unch      
Mar15 141009 99.805 99.805 99.805 99.805 unch      
Jun15 141009 99.790 99.790 99.790 99.790 unch      
Sep15 141009 99.810 99.810 99.810 99.810 unch      
Dec15 141009 99.825 99.825 99.825 99.825 +0.050      
Mar16 141009 99.685 99.685 99.685 99.685 +0.050      
Jun16 141009 99.545 99.545 99.545 99.545 +0.050      
Sep16 141009 99.405 99.405 99.405 99.405 +0.050      
Dec16 141009 99.745 99.745 99.745 99.745 +0.050      
Mar17 141009 99.605 99.605 99.605 99.605 +0.050      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141009 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141009 99.81 99.81 99.81 99.81 unch      
Jun15 141009 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141009 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141009 99.82 99.82 99.82 99.82 +0.05 0 33 +0
Mar16 141009 99.68 99.68 99.68 99.68 +0.05      
Jun16 141009 99.54 99.54 99.54 99.54 +0.05      
Sep16 141009 99.40 99.40 99.40 99.40 +0.05      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141009 146.15 146.31 146.15 146.24 +0.06 1,693 19,749 +128
Mar15 141009 145.72 145.72 145.72 145.72 +0.06 1 1 +1
Jun15 141009 145.15 145.15 145.15 145.15 +0.06      
Total Volume and Open Interest 1,694 19,750 +129
Euro-Bund(EUREX)
Dec14 141009 150.32 150.78 150.14 150.21 +0.01 841,263 1,194,143 -10,768
Mar15 141009 151.09 151.45 150.87 150.90 +0.02 3,523 7,120 +3,270
Jun15 141009 149.31 149.31 149.31 149.31 +0.01 0 3 +0
Total Volume and Open Interest 844,786 1,201,266 -7,498
Euro-Bobl(EUREX)
Dec14 141009 127.95 128.13 127.89 127.94 +0.02 407,390 885,816 +13,003
Mar15 141009 129.25 129.25 129.13 129.13 +0.01 4 45 +0
Jun15 141009 127.94 127.94 127.94 127.94 +0.02      
Total Volume and Open Interest 407,394 885,861 +13,003
3-Mth Euribor(EUREX)
Dec14 141009 99.915 99.915 99.915 99.915 -0.005 63 3,892 +20
Mar15 141009 99.925 99.925 99.925 99.925 -0.005 58 3,949 +8
Jun15 141009 99.930 99.930 99.930 99.930 -0.005 50 1,797 -35
Total Volume and Open Interest 363 48,974 +20
Long Gilt(LIFFE)
Dec14 141009 115~11 115~17 114~24 114~26 -0~04 284,797 433,133 +15,802
Mar15 141009 114~26 114~26 114~26 114~26 -0~04      
Total Volume and Open Interest 284,797 433,133 +15,802
3-Mth Short Sterling(LIFFE)
Dec14 141009 99.38 99.40 99.38 99.38 unch 73,816 473,423 +1,276
Mar15 141009 99.26 99.30 99.24 99.24 -0.01 106,700 413,824 +4,201
Jun15 141009 99.12 99.16 99.08 99.08 -0.01 110,640 411,558 +5,817
Sep15 141009 98.96 99.01 98.91 98.92 0.00 101,366 299,107 +13,117
Dec15 141009 98.79 98.85 98.73 98.75 unch 175,285 342,803 -5,541
Mar16 141009 98.63 98.69 98.58 98.59 +0.00 88,781 176,313 +2,560
Total Volume and Open Interest 942,549 3,191,749 +39,828
3-Mth Euribor(LIFFE)
Dec14 141009 99.915 99.920 99.910 99.915 unch 16,992 511,476 +3,309
Mar15 141009 99.930 99.930 99.920 99.925 unch 25,309 406,848 +277
Jun15 141009 99.935 99.940 99.925 99.930 unch 17,071 378,278 -3,581
Total Volume and Open Interest 252,455 3,361,801 +5,122
3-Mth Aus T-Bills(SFE)
Dec14 141009 97.32 97.33 97.31 97.32 unch 17,121 201,188 +1,222
Mar15 141009 97.31 97.34 97.30 97.32 unch 21,970 189,361 +1,488
Jun15 141009 97.29 97.33 97.28 97.32 +0.02 20,178 188,909 +2,110
Sep15 141009 97.25 97.31 97.25 97.29 +0.03 18,921 137,798 -1,066
Dec15 141009 97.20 97.26 97.20 97.25 +0.04 10,078 80,912 -502
Mar16 141009 97.13 97.20 97.13 97.19 +0.05 11,093 56,652 +4,389
Jun16 141009 97.05 97.12 97.05 97.12 +0.06 3,693 29,270 +1,199
Sep16 141009 96.97 97.05 96.97 97.04 +0.06 1,347 20,855 +331
Dec16 141009 96.90 96.97 96.90 96.96 +0.05 556 1,722 -245
Mar17 141009 96.88 96.89 96.87 96.89 +0.07 200 982 +100
Total Volume and Open Interest 105,172 908,144 +9,026
10-Year Aus T-Bonds(SFE)
Dec14 141009 96.60 96.68 96.60 96.67 +0.06 61,026 566,972 +10,802
Mar15 141009 96.67 96.67 96.67 96.67 +0.06      
Total Volume and Open Interest 61,026 566,972 +10,802
3-Year Aus T-Bonds(SFE)
Dec14 141009 97.33 97.40 97.32 97.37 +0.04 134,424 575,670 -1,984
Mar15 141009 97.37 97.37 97.37 97.37 +0.04      
Total Volume and Open Interest 134,424 575,670 -1,984
Gold(CMX)
Oct14 141009 1223.9 1229.0 1223.9 1224.6 +19.3 272 1,318 -274
Dec14 141009 1221.1 1234.0 1219.3 1225.3 +19.3 142,509 275,548 -1,860
Feb15 141009 1221.7 1233.6 1220.3 1225.9 +19.3 2,643 27,278 -510
Apr15 141009 1222.0 1234.2 1222.0 1226.5 +19.3 2,090 22,016 +829
Jun15 141009 1224.0 1235.2 1224.0 1227.1 +19.3 1,401 11,739 +637
Aug15 141009 1229.7 1229.8 1227.8 1227.8 +19.2 313 6,203 +40
Oct15 141009 1227.9 1233.4 1227.9 1228.6 +19.2 57 946 +42
Dec15 141009 1224.6 1237.0 1223.8 1229.7 +19.1 76 13,802 +38
Feb16 141009 1231.0 1231.0 1231.0 1231.0 +18.9 1 2,367 +0
Apr16 141009 1232.6 1232.6 1232.6 1232.6 +18.8 0 196 +0
Jun16 141009 1234.5 1234.5 1234.5 1234.5 +18.6 0 4,108 +0
Aug16 141009 1236.7 1236.7 1236.7 1236.7 +18.4      
Total Volume and Open Interest 149,644 380,087 -1,055
Silver(CMX)
Dec14 141009 1737.0 1772.0 1732.5 1741.8 +35.4 43,604 121,296 +325
Mar15 141009 1746.0 1776.0 1739.0 1746.3 +35.6 933 18,943 +23
May15 141009 1765.5 1765.5 1748.6 1748.6 +35.6 234 5,805 +25
Jul15 141009 1750.7 1750.7 1750.7 1750.7 +35.6 397 4,637 +203
Sep15 141009 1752.8 1752.8 1752.8 1752.8 +35.6 54 1,744 +50
Dec15 141009 1763.0 1780.0 1755.6 1755.6 +35.2 245 10,022 +62
Mar16 141009 1759.7 1759.7 1759.7 1759.7 +34.5 0 394 +0
Total Volume and Open Interest 45,899 171,283 +772
Platinum(NYMEX)
Oct14 141009 1287.6 1289.8 1277.8 1277.8 +11.7 7 586 -3
Jan15 141009 1280.6 1294.8 1271.7 1278.3 +11.4 15,305 57,734 -1,126
Apr15 141009 1281.0 1296.2 1278.4 1279.9 +11.5 71 1,170 +42
Jul15 141009 1282.3 1282.3 1282.3 1282.3 +11.5 1 7 +0
Total Volume and Open Interest 15,400 59,560 -1,117
Palladium(NYMEX)
Dec14 141009 804.65 812.75 794.50 800.50 +4.05 6,146 32,760 -372
Mar15 141009 804.40 809.30 800.95 800.95 +4.05 48 674 +33
Jun15 141009 800.90 800.90 800.90 800.90 +4.05 0 31 +0
Total Volume and Open Interest 6,195 33,468 -339
Copper(CMX)
Dec14 141009 302.40 305.90 301.85 303.00 +2.65 32,817 116,937 -483
Mar15 141009 302.35 305.65 302.00 302.85 +2.40 2,862 33,857 +607
May15 141009 302.85 304.90 302.50 302.55 +2.30 1,128 6,478 -305
Jul15 141009 302.20 304.15 301.90 302.35 +2.20 168 1,782 +99
Sep15 141009 302.15 302.15 302.15 302.15 +2.10 18 904 +9
Total Volume and Open Interest 37,573 167,622 -245
DJIA Index(CBOT)
Dec14 141009 16896 16936 16581 16610 -293 296 7,646 +87
Mar15 141009 16538 16831 16538 16538 -293 4 3 +3
Jun15 141009 16448 16741 16448 16448 -293      
Sep15 141009 16358 16651 16358 16358 -293      
Total Volume and Open Interest 300 7,649 +90
E-mini DJIA Index(CBOT)
Dec14 141009 16903 16949 16537 16610 -293 206,162 132,095 +83
Mar15 141009 16820 16820 16480 16538 -293 14 170 +8
Jun15 141009 16600 16600 16448 16448 -293 0 7 +0
Sep15 141009 16358 16358 16358 16358 -293      
Total Volume and Open Interest 206,176 132,272 +91
S & P 500(CME)
Dec14 141009 1960.50 1968.20 1915.90 1924.90 -36.90 10,328 121,891 +230
Mar15 141009 1917.00 1917.00 1912.90 1917.00 -36.90 35 5,711 +6
Jun15 141009 1918.00 1920.20 1905.70 1909.60 -37.10 60 408 -50
Sep15 141009 1903.00 1903.00 1899.10 1903.00 -37.10 0 14 +0
Total Volume and Open Interest 10,423 128,038 +186
S & P 500 E-Mini(Globex)
Dec14 141009 1961.50 1968.50 1915.25 1925.00 -36.75 2,166,031 2,769,360 +25,498
Mar15 141009 1954.00 1960.25 1907.25 1917.00 -37.00 2,452 5,591 +104
Total Volume and Open Interest 2,168,572 2,775,750 +25,623
NASDAQ 100(CME)
Dec14 141009 4032.50 4047.30 3955.00 3970.30 -60.20 1,318 6,825 +948
Mar15 141009 3963.80 3963.80 3963.80 3963.80 -60.20      
Jun15 141009 3951.80 3951.80 3951.80 3951.80 -60.20      
Total Volume and Open Interest 1,318 6,825 +948
NASDAQ 100 E-Mini(Globex)
Dec14 141009 4029.00 4047.80 3947.00 3970.30 -60.20 383,802 374,886 +1,802
Mar15 141009 4025.50 4041.80 3942.00 3963.80 -60.20 83 148 +7
Total Volume and Open Interest 383,885 375,071 +1,809
S & P Midcap 400(CME)
Dec14 141009 1325.00 1325.00 1325.00 1325.00 -28.80 373 2,697 +373
Mar15 141009 1321.00 1321.00 1321.00 1321.00 -28.80      
Jun15 141009 1319.00 1319.00 1319.00 1319.00 -28.80      
Total Volume and Open Interest 373 2,697 +373
Volatility Index(CBOE)
Oct14 141009 15.20 17.25 15.08 17.20 +1.95 97,442 104,350 -9,743
Nov14 141009 15.70 17.05 15.60 17.00 +1.30 70,334 92,148 +1,332
Dec14 141009 16.05 17.15 15.97 17.10 +1.05 24,796 40,277 -1,151
Jan15 141009 16.76 17.75 16.72 17.60 +0.80 23,597 39,441 -662
Total Volume and Open Interest 246,261 358,092 -10,309
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141009 15725 15765 15210 15330 -390 19,718 55,541 -268
Mar15 141009 15720 15720 15340 15360 -390 9 96 +2
Total Volume and Open Interest 19,727 55,637 -266
Nikkei 225(SGX)
Dec14 141009 15620 15745 15455 15520 -105 116,285 282,432 -5,653
Mar15 141009 15675 15680 15505 15505 -105 2 225 +1
Jun15 141009 15415 15415 15415 15415 -105 0 2,601 +0
Total Volume and Open Interest 116,742 303,737 -4,042
CAC 40(EURONEXT)
Oct14 141009 4216.0 4217.5 4086.0 4137.5 -30.5 124,768 284,247 -7,244
Nov14 141009 4213.5 4215.5 4088.0 4135.5 -30.5 267 309 +11
Dec14 141009 4178.0 4203.0 4078.5 4125.0 -30.0 468 12,080 +64
Total Volume and Open Interest 125,509 296,655 -7,169
Hang Seng Index(HKFE)
Oct14 141009 23215 23527 23124 23490 +264 69,182 115,215 +1,810
Nov14 141009 23200 23520 23118 23484 +264 572 2,780 +236
Dec14 141009 23212 23509 23132 23497 +263 354 4,862 +16
Total Volume and Open Interest 70,144 124,876 +2,073
DAX(EUREX)
Dec14 141009 9105.0 9143.5 8890.5 9021.5 +7.5 149,698 135,437 +1,732
Mar15 141009 9104.0 9146.5 8905.0 9028.5 +7.5 443 5,797 +184
Jun15 141009 9100.0 9108.5 8928.0 9041.5 +7.0 13 228 +12
Total Volume and Open Interest 150,154 141,462 +1,928
FT-SE 100(EURONEXT)
Dec14 141009 6512.00 6530.50 6345.50 6408.00 -60.50 137,693 572,321 +3,063
Mar15 141009 6448.50 6448.50 6297.50 6358.00 -60.50 3 1,030 +2
Jun15 141009 6305.00 6305.00 6305.00 6305.00 -59.50 1 40 +0
Total Volume and Open Interest 137,697 573,391 +3,065
SPI 200(SFE)
Dec14 141009 5220.0 5315.0 5203.0 5279.0 +54.0 49,535 223,107 +6,835
Mar15 141009 5180.0 5237.0 5180.0 5237.0 +54.0 44 2,341 -30
Jun15 141009 5235.0 5235.0 5235.0 5235.0 +54.0 54 2,667 +54
Total Volume and Open Interest 50,076 230,793 +7,234
FTSE MIB(ISE)
Dec14 141009 19850.00 19875.00 19305.00 19375.00 -225.00 34,982 39,918 +128
Mar15 141009 19830.00 19830.00 19335.00 19392.00 -223.00 22 253 +2
Jun15 141009 19037.00 19037.00 19037.00 19037.00 -223.00      
Total Volume and Open Interest 35,004 40,171 +130
KOSPI 200(KFE)
Dec14 141008 250.40 250.60 248.70 250.30 -0.50 145,474 124,430 +1,461
Mar15 141008 249.45 249.45 247.65 249.30 -0.45 335 2,118 +13
Jun15 141008 249.55 249.55 249.55 249.55 -1.55 0 1,175 +0
Total Volume and Open Interest 145,810 127,865 +1,474
GSCI(CME)
Oct14 141009 555.00 562.10 553.50 553.50 -8.55 1,298 5,894 -1,043
Nov14 141009 555.50 561.90 553.25 553.25 -8.60 1,301 3,159 +1,078
Dec14 141009 554.35 562.90 554.35 554.35 -8.50      
Total Volume and Open Interest 2,599 9,053 +35
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!!!