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 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141010 939.50 950.00 921.00 922.50 -19.50 132,461 349,543 -13,513
Jan15 141010 947.25 957.75 929.00 930.50 -19.50 63,573 156,835 +12,597
Mar15 141010 956.25 966.25 937.75 938.75 -19.75 22,883 96,924 +3,419
May15 141010 964.50 974.25 946.00 947.00 -19.75 14,725 56,548 +2,996
Jul15 141010 971.25 981.00 952.75 953.75 -20.25 10,669 56,484 +1,115
Aug15 141010 969.75 981.75 956.25 956.25 -20.50 116 2,934 +13
Sep15 141010 963.25 970.00 948.00 948.00 -19.75 46 844 -5
Nov15 141010 960.50 969.75 942.50 944.00 -20.00 8,133 67,272 +1,427
Jan16 141010 964.25 970.75 950.25 950.25 -19.50 87 893 +6
Mar16 141010 966.75 974.75 955.50 955.50 -19.25 12 400 +2
May16 141010 968.00 977.00 958.75 958.75 -18.25 11 163 +8
Jul16 141010 975.00 983.50 965.50 965.50 -18.00 4 224 -1
Aug16 141010 965.25 983.50 965.25 965.25 -18.25 0 27 +0
Sep16 141010 958.75 974.50 958.75 958.75 -15.75 0 14 +0
Total Volume and Open Interest 252,771 790,644 +8,073
Soybean Meal(CBOT)
Oct14 141010 333.00 345.00 328.20 339.30 +6.30 1,062 1,425 -743
Dec14 141010 313.00 318.70 310.20 311.00 -2.50 38,310 164,351 -2,543
Jan15 141010 310.70 315.50 306.80 307.50 -3.60 14,662 54,354 +1,948
Mar15 141010 307.50 311.60 302.60 303.20 -4.90 7,011 49,784 +166
May15 141010 307.00 310.60 301.30 301.90 -5.40 6,298 31,705 +478
Jul15 141010 308.30 312.30 302.40 303.00 -5.80 3,699 29,872 +484
Aug15 141010 309.50 313.50 303.50 303.90 -6.10 469 5,531 +134
Sep15 141010 310.50 313.20 304.10 304.40 -6.60 216 3,640 +5
Oct15 141010 307.50 309.30 303.20 303.20 -6.10 117 3,017 +47
Dec15 141010 307.50 312.30 302.90 303.30 -5.50 858 14,871 -15
Total Volume and Open Interest 72,712 359,441 -36
Soybean Oil(CBOT)
Oct14 141010 32.56 32.60 32.15 32.28 -0.60 455 1,226 -194
Dec14 141010 33.01 33.06 32.15 32.44 -0.57 49,692 193,402 -1,423
Jan15 141010 33.29 33.34 32.41 32.71 -0.58 19,628 66,482 +4,663
Mar15 141010 33.57 33.58 32.67 32.95 -0.62 8,753 40,928 +1,173
May15 141010 33.76 33.76 32.87 33.13 -0.63 6,774 25,349 +728
Jul15 141010 33.94 33.96 33.09 33.32 -0.61 5,890 32,185 +876
Aug15 141010 34.00 34.00 33.24 33.38 -0.62 482 4,476 +27
Sep15 141010 34.02 34.02 33.23 33.35 -0.67 817 3,750 +8
Oct15 141010 33.84 33.84 33.12 33.14 -0.70 431 3,373 +100
Dec15 141010 33.83 33.83 33.07 33.11 -0.72 1,253 11,729 +415
Total Volume and Open Interest 94,276 386,088 +6,427
Canola(WCE)
Nov14 141010 404.3 404.6 396.6 398.9 -5.7 13,809 67,985 -2,419
Jan15 141010 411.1 411.4 402.8 405.2 -6.1 10,252 64,478 +438
Mar15 141010 418.4 418.4 410.0 412.5 -5.9 2,181 15,663 -154
May15 141010 423.7 423.7 415.7 417.9 -6.1 188 6,514 -196
Jul15 141010 427.6 427.6 419.3 421.6 -6.4 220 8,931 -27
Total Volume and Open Interest 26,658 168,831 -2,355
Corn(CBOT)
Dec14 141010 343.25 348.50 332.50 334.00 -10.75 127,485 752,893 -4,100
Mar15 141010 355.75 361.50 345.50 346.75 -11.00 31,791 244,760 +4,923
May15 141010 365.25 370.00 354.50 355.75 -10.75 15,448 66,833 +1,068
Jul15 141010 373.00 376.75 362.50 363.75 -10.25 10,798 91,159 +766
Sep15 141010 380.25 384.25 370.75 371.75 -9.75 2,065 24,626 -46
Dec15 141010 387.75 393.75 380.50 381.75 -8.25 13,373 112,391 +4,301
Mar16 141010 398.00 402.50 390.75 391.75 -7.75 296 3,596 -8
May16 141010 405.00 407.00 397.50 398.50 -7.50 112 1,195 +19
Jul16 141010 409.50 413.25 403.00 403.00 -7.50 121 1,986 +13
Sep16 141010 407.25 407.25 398.50 398.50 -8.75 8 518 +6
Total Volume and Open Interest 201,721 1,304,785 +6,983
Wheat(CBOT)
Dec14 141010 493.50 508.50 488.25 498.50 +5.25 46,634 246,643 -797
Mar15 141010 504.50 519.00 500.50 509.50 +4.25 15,059 82,659 -545
May15 141010 510.75 525.00 507.25 515.25 +3.50 5,558 31,811 -1,393
Jul15 141010 520.00 532.50 515.00 522.75 +3.25 3,827 41,451 +230
Sep15 141010 529.50 542.00 526.50 534.00 +3.25 120 4,678 +2
Dec15 141010 548.25 559.25 543.00 550.50 +3.00 262 7,521 +100
Total Volume and Open Interest 71,482 416,465 -2,397
Wheat(KCBT)
Dec14 141010 572.00 587.50 568.00 577.75 +5.00 8,581 89,529 -895
Mar15 141010 575.25 588.50 571.25 578.75 +3.50 3,038 33,860 +225
May15 141010 576.25 587.75 571.50 578.75 +2.50 847 11,075 -89
Jul15 141010 571.75 583.75 567.00 572.75 +1.00 1,088 18,217 +214
Sep15 141010 583.75 594.25 581.75 584.75 +1.00 81 2,413 +3
Dec15 141010 600.50 604.75 599.75 600.75 +0.25 75 1,806 +33
Total Volume and Open Interest 13,710 157,152 -509
Wheat(MGE)
Dec14 141010 552.50 566.50 548.75 553.25 -0.25 4,170 36,092 +321
Mar15 141010 565.00 579.00 560.25 563.50 -2.50 1,057 16,557 +158
May15 141010 575.75 586.75 571.00 573.25 -2.25 272 6,366 -46
Jul15 141010 584.50 597.00 580.25 583.25 -2.50 246 4,020 -17
Sep15 141010 595.25 606.50 591.50 593.50 -2.75 140 1,992 +9
Total Volume and Open Interest 6,043 66,685 +428
Oats(CBOT)
Dec14 141010 342.75 348.50 342.50 342.75 -1.00 440 7,062 +48
Mar15 141010 330.50 330.50 327.25 327.25 -1.50 138 1,859 +64
May15 141010 324.00 324.00 320.50 320.50 -3.00 63 460 +43
Jul15 141010 315.25 318.75 315.25 315.25 -3.50 18 179 +15
Total Volume and Open Interest 664 9,607 +174
Rough Rice(CBOT)
Nov14 141010 12.57 12.60 12.56 12.59 -0.01 747 7,034 -85
Jan15 141010 12.74 12.74 12.58 12.73 -0.01 203 3,601 +56
Mar15 141010 12.95 12.98 12.95 12.97 -0.01 490 694 +430
May15 141010 13.17 13.19 13.17 13.17 -0.02      
Total Volume and Open Interest 1,440 11,329 +401
Live Cattle(CME)
Oct14 141010 164.750 165.485 163.550 164.900 +0.900 5,635 20,068 -1,525
Dec14 141010 165.580 166.630 164.400 165.300 -0.580 20,552 156,805 -378
Feb15 141010 165.785 166.400 164.050 165.000 -1.400 7,108 65,717 +329
Apr15 141010 165.000 165.900 163.800 165.185 -1.215 6,520 41,754 +777
Jun15 141010 156.235 157.150 154.550 156.485 -0.915 4,498 21,361 +238
Aug15 141010 155.250 155.250 153.075 154.200 -1.300 1,462 6,159 +698
Total Volume and Open Interest 46,669 317,817 +587
Feeder Cattle(CME)
Oct14 141010 240.950 241.450 239.400 240.500 -1.150 1,085 6,738 -174
Nov14 141010 240.185 241.000 238.535 239.200 -2.335 4,361 15,196 -444
Jan15 141010 233.600 234.450 232.300 233.100 -2.200 3,118 11,787 +492
Mar15 141010 232.100 232.880 231.285 231.300 -2.985 560 5,827 +124
Apr15 141010 232.350 232.630 230.935 232.235 -1.700 187 1,051 +1
May15 141010 232.130 232.700 231.130 231.685 -2.445 260 2,887 +85
Aug15 141010 232.535 232.800 231.900 232.285 -2.615 109 1,796 +51
Total Volume and Open Interest 9,682 45,301 +135
Lean Hogs(CME)
Oct14 141010 108.980 109.580 108.800 109.450 -0.050 7,223 16,398 +18
Dec14 141010 95.385 95.730 94.135 94.400 -1.235 12,735 109,494 -914
Feb15 141010 92.100 92.330 90.785 91.230 -0.820 3,930 54,600 +206
Apr15 141010 92.100 92.285 90.980 91.500 -0.500 3,792 39,713 +45
May15 141010 92.930 92.930 92.250 92.750 -0.500 10 1,020 +0
Jun15 141010 96.200 96.350 95.000 95.500 -0.730 2,530 19,596 +630
Jul15 141010 94.230 94.230 93.430 94.000 -0.350 534 5,869 +271
Aug15 141010 91.000 91.500 90.800 91.300 -0.250 296 3,792 +196
Total Volume and Open Interest 31,078 252,440 +465
Class III Milk(CME)
Oct14 141010 24.14 24.18 24.07 24.14 -0.03 216 5,527 +55
Nov14 141010 21.78 21.95 21.60 21.88 +0.01 209 4,257 -29
Dec14 141010 20.10 20.20 19.97 20.09 -0.13 90 3,829 -12
Jan15 141010 18.33 18.43 18.31 18.41 -0.02 190 2,921 +78
Feb15 141010 17.66 17.70 17.61 17.70 -0.10 144 2,798 +22
Mar15 141010 17.40 17.40 17.26 17.35 -0.13 132 2,620 +28
Apr15 141010 16.99 17.10 16.95 17.05 -0.05 101 2,194 +38
May15 141010 16.95 16.98 16.85 16.95 -0.03 142 2,067 +67
Jun15 141010 17.02 17.04 16.90 17.02 -0.02 75 1,900 +41
Jul15 141010 17.13 17.13 17.04 17.04 -0.10 62 1,298 +43
Aug15 141010 17.20 17.20 17.10 17.16 -0.04 43 1,220 +25
Sep15 141010 17.15 17.15 17.05 17.07 -0.08 88 1,111 +58
Oct15 141010 17.14 17.14 17.00 17.00 -0.14 25 905 +11
Total Volume and Open Interest 1,619 34,525 +509
Cocoa(ICE)
Dec14 141010 3060 3172 3057 3157 +100 9,110 93,203 -2,172
Mar15 141010 3039 3133 3039 3123 +86 4,218 60,907 +187
May15 141010 3023 3104 3023 3097 +77 867 21,205 +170
Jul15 141010 3016 3089 3016 3082 +71 181 12,627 -10
Sep15 141010 3017 3078 3017 3067 +66 14 3,574 +1
Dec15 141010 2999 3057 2999 3044 +59 126 5,149 +113
Mar16 141010 3012 3031 3012 3023 +57 18 4,112 +0
Total Volume and Open Interest 14,534 201,976 -1,711
Coffee "C"(ICE)
Dec14 141010 221.65 223.70 218.50 220.40 -1.25 18,430 86,146 +186
Mar15 141010 225.10 227.50 222.55 224.20 -1.25 5,991 46,149 +1,255
May15 141010 227.20 229.30 224.50 226.05 -1.15 2,448 14,211 +67
Jul15 141010 229.25 230.40 225.75 227.35 -0.95 1,226 5,368 +31
Sep15 141010 229.05 230.85 226.25 227.85 -0.70 897 3,571 +217
Dec15 141010 229.85 230.45 226.00 227.60 -0.95 381 5,420 +220
Total Volume and Open Interest 29,586 165,617 +2,081
Orange Juice(ICE)
Nov14 141010 143.00 144.90 136.15 138.50 -4.70 491 6,321 -164
Jan15 141010 145.00 145.85 138.15 140.75 -3.55 219 4,495 +194
Mar15 141010 145.00 145.00 140.80 143.00 -2.55 4 1,052 +1
May15 141010 144.60 144.60 144.60 144.60 -2.45 1 401 +0
Jul15 141010 145.65 145.65 145.65 145.65 -2.80 0 51 +0
Sep15 141010 146.45 146.45 146.45 146.45 -2.80      
Total Volume and Open Interest 715 12,320 +31
Sugar #11(ICE)
Mar15 141010 16.68 16.76 16.52 16.55 -0.15 43,217 468,714 -2,994
May15 141010 16.99 17.01 16.80 16.83 -0.16 12,735 100,459 +506
Jul15 141010 17.26 17.27 17.10 17.14 -0.13 9,182 84,239 +1,373
Oct15 141010 17.80 17.80 17.51 17.57 -0.11 4,157 54,875 +1,120
Mar16 141010 18.37 18.38 18.23 18.28 -0.12 1,963 23,567 +922
May16 141010 18.43 18.44 18.30 18.35 -0.11 110 5,898 -30
Jul16 141010 18.49 18.50 18.37 18.41 -0.11 88 6,962 -19
Oct16 141010 18.71 18.72 18.56 18.62 -0.13 58 7,038 +30
Total Volume and Open Interest 71,543 758,398 +931
London Cocoa(LCE)
Dec14 141010 1988 2061 1987 2053 +70 6,433 81,687 -1,919
Mar15 141010 1962 2021 1960 2010 +53 7,423 85,179 +246
May15 141010 1944 1997 1944 1990 +48 2,578 33,908 -179
Jul15 141010 1937 1982 1937 1980 +45 1,328 13,221 +319
Sep15 141010 1934 1971 1934 1970 +43 1,044 14,953 +170
Dec15 141010 1921 1953 1921 1952 +38 444 6,958 +56
Mar16 141010 1906 1936 1906 1933 +34 277 9,490 +169
Total Volume and Open Interest 19,527 245,806 -1,138
London Sugar(LCE)
Dec14 141010 424.60 426.90 421.50 422.40 -3.20 3,276 33,921 -762
Mar15 141010 435.60 437.00 431.00 432.00 -4.10 2,556 24,825 -136
May15 141010 446.50 447.50 441.00 441.70 -4.30 563 8,561 +300
Aug15 141010 458.20 458.20 451.40 452.10 -3.90 149 4,213 +3
Oct15 141010 469.60 469.60 461.90 462.50 -3.80 70 1,778 +30
Total Volume and Open Interest 6,614 74,511 -565
Cotton(ICE)
Dec14 141010 63.94 65.50 63.60 64.10 +0.16 11,256 99,899 +492
Mar15 141010 62.06 62.97 61.50 61.84 -0.43 4,337 63,942 +113
May15 141010 63.11 63.73 62.36 62.76 -0.19 382 9,061 +47
Jul15 141010 63.93 64.55 63.19 63.62 -0.03 230 6,044 +101
Oct15 141010 64.38 64.38 64.38 64.38 +0.11 1 5 +0
Dec15 141010 65.50 66.16 65.03 65.45 +0.23 320 7,751 +167
Total Volume and Open Interest 16,533 186,802 +925
Lumber(CME)
Nov14 141010 344.6 345.6 342.4 342.7 -2.6 281 1,984 -91
Jan15 141010 346.8 353.5 346.3 352.6 +4.2 84 1,522 -15
Mar15 141010 350.5 352.0 350.0 351.0 unch 2 92 +1
May15 141010 354.0 355.0 353.0 354.0 unch 0 16 +0
Total Volume and Open Interest 367 3,615 -105
Crude Oil(NYM)
Nov14 141010 84.39 86.29 83.59 85.82 +0.05 373,752 180,147 -26,703
Dec14 141010 83.64 85.56 82.80 85.11 +0.06 182,842 263,750 +11,298
Jan15 141010 83.33 85.13 82.41 84.73 +0.04 65,485 129,574 +13,841
Feb15 141010 83.12 84.75 82.14 84.46 +0.03 30,411 49,958 +2,304
Mar15 141010 82.87 84.51 81.96 84.24 +0.01 42,897 109,835 +3,053
Apr15 141010 82.37 84.25 81.99 84.03 -0.01 13,494 38,012 +696
May15 141010 82.92 83.92 82.01 83.90 -0.03 9,007 29,335 +31
Jun15 141010 82.96 84.00 81.72 83.83 -0.03 42,622 136,742 +1,583
Jul15 141010 82.69 83.79 81.88 83.69 -0.03 5,079 32,345 +50
Aug15 141010 82.53 83.58 81.91 83.58 -0.03 3,646 25,438 +128
Sep15 141010 82.02 83.54 81.77 83.54 -0.03 7,934 42,199 -256
Oct15 141010 82.39 83.54 82.39 83.54 -0.04 1,994 24,378 -121
Nov15 141010 83.58 83.58 83.58 83.58 -0.04 904 23,446 +6
Dec15 141010 82.65 83.75 81.67 83.61 -0.03 38,867 154,946 -856
Jan16 141010 83.54 83.54 83.54 83.54 -0.03 1,769 28,463 +175
Feb16 141010 83.50 83.50 83.50 83.50 -0.02 305 10,716 +87
Total Volume and Open Interest 841,744 1,510,487 +6,723
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141010 84.400 86.300 83.550 85.825 +0.050 8,557 2,287 +123
Dec14 141010 83.750 85.550 82.800 85.100 +0.050 693 2,315 +31
Jan15 141010 83.525 85.050 82.425 84.725 +0.025 75 156 +2
Feb15 141010 83.700 84.450 83.700 84.450 +0.025 3 72 +0
Mar15 141010 83.400 84.250 82.875 84.250 +0.025 2 12 +2
Apr15 141010 84.025 84.025 84.025 84.025 -0.025 0 2 +0
May15 141010 83.900 83.900 83.900 83.900 -0.025 0 4 +0
Jun15 141010 82.625 83.825 82.625 83.825 -0.025 1 20 +1
Jul15 141010 82.525 83.700 82.525 83.700 -0.025 1 7 +1
Total Volume and Open Interest 9,333 4,981 +161
NY Harbor ULSD(NYM)
Nov14 141010 251.99 256.95 250.35 256.02 +2.36 49,976 92,799 -3,372
Dec14 141010 252.63 256.95 250.65 256.09 +2.06 30,001 67,408 +960
Jan15 141010 252.95 257.18 251.23 256.43 +1.81 16,145 49,373 +3,405
Feb15 141010 253.10 257.04 251.30 256.39 +1.61 12,547 34,898 -336
Mar15 141010 253.41 256.74 251.21 256.17 +1.47 11,043 43,241 +1,523
Apr15 141010 251.35 256.17 251.35 255.69 +1.34 5,512 25,138 -1,030
May15 141010 251.65 256.33 251.65 255.81 +1.19 1,382 9,542 -70
Jun15 141010 254.75 256.91 252.98 256.36 +1.11 3,403 21,952 +86
Jul15 141010 254.86 257.95 254.19 257.47 +1.09 405 4,754 -54
Aug15 141010 256.80 259.19 256.18 258.68 +1.06 346 3,005 +88
Sep15 141010 257.98 260.31 257.07 259.86 +1.05 485 4,593 +57
Oct15 141010 258.75 261.13 257.71 260.76 +1.06 533 3,148 +29
Nov15 141010 260.18 262.04 258.71 261.48 +1.04 402 2,642 +9
Dec15 141010 257.73 262.05 257.70 261.89 +1.03 1,606 20,004 +270
Total Volume and Open Interest 135,088 390,488 +1,925
RBOB Gasoline(NYM)
Nov14 141010 223.94 226.62 222.67 225.75 -1.74 76,295 84,181 -3,462
Dec14 141010 220.52 223.69 219.50 223.38 -0.77 53,134 71,515 +2,604
Jan15 141010 221.04 224.17 219.54 223.85 -0.29 23,800 34,628 -404
Feb15 141010 221.36 225.58 221.36 225.30 -0.11 10,148 17,880 -15
Mar15 141010 224.36 227.86 223.63 227.67 -0.05 8,594 21,250 +1,063
Apr15 141010 242.72 246.73 242.67 246.61 -0.04 3,796 16,855 +289
May15 141010 243.85 247.25 243.20 247.10 -0.03 2,565 11,261 +320
Jun15 141010 242.70 246.44 242.27 246.32 +0.14 3,078 11,136 +421
Jul15 141010 242.53 245.07 241.12 245.01 +0.24 893 3,802 +71
Aug15 141010 241.05 243.22 240.49 243.22 +0.32 386 1,396 +10
Total Volume and Open Interest 186,316 293,055 +1,929
e-miNY RBOB Gasoline(NYM)
Nov14 141010 225.80 225.80 225.75 225.80 -1.70 0 1 +0
Dec14 141010 223.40 223.40 223.38 223.40 -0.80      
Jan15 141010 223.90 223.90 223.85 223.90 -0.20      
Feb15 141010 225.30 225.30 225.30 225.30 -0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141010 3.857 3.888 3.833 3.859 +0.014 142,581 173,537 -14,821
Dec14 141010 3.940 3.975 3.925 3.949 +0.012 56,859 96,338 -1,050
Jan15 141010 4.031 4.060 4.012 4.035 +0.012 50,234 150,475 +9,587
Feb15 141010 4.017 4.049 4.004 4.026 +0.013 14,576 50,527 +1,423
Mar15 141010 3.950 3.980 3.939 3.962 +0.014 24,032 79,897 +4,287
Apr15 141010 3.730 3.742 3.713 3.723 +0.003 10,049 73,901 -248
May15 141010 3.700 3.720 3.694 3.702 +0.002 3,693 48,516 -396
Jun15 141010 3.738 3.747 3.725 3.732 +0.001 1,593 27,721 +146
Jul15 141010 3.755 3.777 3.753 3.763 +0.001 791 22,056 +170
Aug15 141010 3.773 3.785 3.767 3.773 +0.002 937 21,102 -23
Sep15 141010 3.769 3.774 3.751 3.762 +0.001 1,250 16,426 +55
Oct15 141010 3.796 3.801 3.787 3.793 +0.002 2,534 35,047 +58
Nov15 141010 3.890 3.892 3.886 3.888 +0.002 618 20,585 -94
Dec15 141010 4.051 4.051 4.030 4.036 -0.001 505 19,211 +131
Jan16 141010 4.145 4.159 4.131 4.143 -0.003 1,300 14,571 +177
Feb16 141010 4.131 4.138 4.128 4.128 -0.003 74 3,592 -2
Total Volume and Open Interest 312,263 921,328 -431
Brent Crude Oil(ICE)
Nov14 141010 89.10 90.49 88.11 90.21 +0.16 207,633 153,821 -20,445
Dec14 141010 89.56 90.86 88.35 90.58 +0.21 269,128 330,137 +3,348
Jan15 141010 89.96 91.33 88.79 91.07 +0.27 98,757 191,666 +17,254
Feb15 141010 90.41 91.79 89.28 91.53 +0.29 33,952 66,175 +4,727
Mar15 141010 90.85 92.19 89.74 91.94 +0.27 38,276 79,956 +3,918
Apr15 141010 91.12 92.59 90.16 92.36 +0.28 15,341 51,113 +1,519
May15 141010 91.44 92.88 90.50 92.67 +0.29 10,274 39,575 -27
Jun15 141010 91.86 93.09 90.76 92.92 +0.31 52,597 104,523 -253
Jul15 141010 91.76 93.18 91.62 93.16 +0.33 5,750 29,453 +967
Aug15 141010 92.23 93.36 92.23 93.36 +0.34 2,902 28,275 +272
Sep15 141010 93.61 93.61 93.31 93.47 +0.33 7,883 34,880 +1,351
Oct15 141010 92.45 93.58 92.45 93.58 +0.33 2,231 22,334 +105
Nov15 141010 92.84 93.67 92.84 93.67 +0.32 1,970 21,797 +613
Dec15 141010 92.73 93.79 91.60 93.70 +0.33 54,255 101,219 +2,881
Total Volume and Open Interest 826,265 1,456,830 +21,120
Gas Oil(ICE)
Oct14 141010 750.00 766.25 750.00 766.25 unch 47,276 26,640 -17,801
Nov14 141010 760.75 772.00 751.50 763.75 -6.00 98,791 161,758 -872
Dec14 141010 764.50 774.25 754.50 766.25 -6.50 63,507 105,883 +4,602
Jan15 141010 765.00 777.50 759.00 769.75 -6.75 23,017 63,187 -323
Feb15 141010 781.25 792.75 775.00 785.25 -7.25 5,959 27,653 +197
Mar15 141010 784.00 795.25 778.25 788.00 -7.25 5,877 18,061 +806
Apr15 141010 787.25 797.50 782.25 790.00 -7.75 2,683 8,293 -215
May15 141010 783.75 799.75 783.75 792.25 -8.25 1,873 6,657 -51
Jun15 141010 792.75 802.00 786.50 794.50 -8.50 6,416 18,469 +1,421
Jul15 141010 792.00 803.25 791.00 797.25 -8.75 765 5,130 +54
Total Volume and Open Interest 266,261 481,334 -10,590
Ethanol(CBOT)
Nov14 141010 1.590 1.610 1.560 1.597 +0.008 296 1,610 -107
Dec14 141010 1.535 1.585 1.535 1.558 -0.011 270 1,398 +137
Jan15 141010 1.524 1.556 1.524 1.540 -0.020 281 1,341 -18
Feb15 141010 1.530 1.572 1.530 1.547 -0.022 35 570 +5
Mar15 141010 1.572 1.572 1.550 1.550 -0.027 69 922 +43
Apr15 141010 1.549 1.549 1.549 1.549 -0.027 55 358 -15
May15 141010 1.559 1.559 1.559 1.559 -0.027 4 199 +0
Jun15 141010 1.566 1.566 1.566 1.566 -0.027 3 238 +1
Total Volume and Open Interest 1,022 6,770 +46
WTI Crude Oil(ICE)
Nov14 141010 84.68 86.28 83.61 85.82 +0.05 56,161 47,488 -3,469
Dec14 141010 83.90 85.54 82.85 85.11 +0.06 44,945 118,224 +841
Jan15 141010 83.69 85.09 82.47 84.73 +0.04 20,140 40,897 +3,195
Feb15 141010 82.62 84.51 82.53 84.46 +0.03 7,039 14,238 +1,347
Mar15 141010 83.22 84.38 82.26 84.24 +0.01 9,349 32,364 +1,774
Apr15 141010 82.79 84.04 82.45 84.03 -0.01 3,618 7,119 +350
May15 141010 82.67 83.90 82.08 83.90 -0.03 2,291 3,376 +169
Jun15 141010 81.87 83.88 81.79 83.83 -0.03 10,732 48,897 +3,052
Jul15 141010 82.24 83.69 82.24 83.69 -0.03 1,064 3,796 -182
Aug15 141010 83.58 83.58 83.58 83.58 -0.03 397 2,475 +112
Sep15 141010 83.54 83.54 83.54 83.54 -0.03 1,447 10,634 +1,013
Oct15 141010 83.54 83.54 83.54 83.54 -0.04 206 2,287 +0
Nov15 141010 83.58 83.58 83.58 83.58 -0.04 84 5,957 +0
Dec15 141010 81.75 83.77 81.75 83.61 -0.03 8,289 75,709 +1,186
Jan16 141010 83.54 83.54 83.54 83.54 -0.03 7 6,700 +4
Feb16 141010 83.50 83.50 83.50 83.50 -0.02 0 350 +0
Total Volume and Open Interest 168,570 492,740 +9,437
US Dollar Index(ICE)
Dec14 141010 85.655 86.105 85.515 86.030 +0.375 51,008 91,198 -1,245
Mar15 141010 85.780 86.280 85.690 86.195 +0.375 281 1,603 +4
Jun15 141010 86.195 86.400 86.195 86.360 +0.382 8 211 +6
Total Volume and Open Interest 51,300 93,054 -1,232
Australian Dollar(CME)
Dec14 141010 87.33 87.45 86.41 86.68 -0.64 161,104 132,071 +3,004
Mar15 141010 86.68 86.81 85.84 86.11 -0.63 305 429 +20
Jun15 141010 85.80 85.80 85.56 85.56 -0.62 1 48 +1
Total Volume and Open Interest 161,410 132,586 +3,025
British Pound(CME)
Dec14 141010 161.11 161.26 160.00 160.45 -0.66 120,625 128,026 -1,195
Mar15 141010 160.34 160.43 159.87 160.30 -0.66 61 316 +3
Jun15 141010 160.11 160.11 160.11 160.11 -0.66 0 110 +0
Total Volume and Open Interest 120,686 128,474 -1,192
Canadian Dollar(CME)
Dec14 141010 89.27 89.47 88.91 89.04 -0.36 79,768 91,701 +30
Mar15 141010 89.06 89.25 88.70 88.84 -0.36 460 7,308 +97
Jun15 141010 88.60 88.78 88.60 88.64 -0.36 4 776 +0
Sep15 141010 88.47 88.47 88.47 88.47 -0.36 5 984 +0
Total Volume and Open Interest 80,237 101,027 +127
Japanese Yen(CME)
Dec14 141010 92.80 92.97 92.51 92.79 -0.04 247,529 219,563 -1,911
Mar15 141010 92.86 93.00 92.71 92.89 -0.04 128 1,815 +50
Jun15 141010 93.00 93.00 92.99 92.99 -0.03 3 43 -2
Total Volume and Open Interest 247,663 221,443 -1,861
Swiss Franc(CME)
Dec14 141010 104.83 105.01 104.30 104.43 -0.42 47,795 60,889 +534
Mar15 141010 104.54 104.54 104.54 104.54 -0.42 1 146 +1
Jun15 141010 104.67 104.67 104.67 104.67 -0.42 0 2 +0
Total Volume and Open Interest 47,796 61,051 +535
EuroFX(CME)
Dec14 141010 126.96 127.22 126.11 126.19 -0.74 331,403 423,431 +2,964
Mar15 141010 127.01 127.29 126.23 126.27 -0.74 910 4,979 +100
Jun15 141010 127.20 127.20 126.33 126.37 -0.75 71 440 +15
Total Volume and Open Interest 332,391 428,917 +3,073
Mexican Peso(CME)
Oct14 141010 743.62 743.62 743.62 743.62 -0.25 0 10 +0
Nov14 141010 742.62 742.62 742.62 742.62 +0.50      
Total Volume and Open Interest 63,541 140,877 -6,262
Brazilian Real(CME)
Nov14 141010 412.80 414.65 409.55 414.65 -0.85 884 1,280 -382
Dec14 141010 408.10 411.55 407.65 411.50 -0.75 1,752 7,794 -398
Jan15 141010 408.00 408.00 404.80 408.00 -1.15 2 23,411 -1
Feb15 141010 403.60 403.60 403.60 403.60 -2.55      
Total Volume and Open Interest 2,638 44,700 -781
30-Year T-Bonds(CBOT)
Dec14 141010 141~000 141~220 140~200 141~090 +0~150 574,265 876,214 -22,505
Mar15 141010 139~170 140~060 139~080 139~250 +0~160 160 223 +48
Jun15 141010 139~250 139~250 139~090 139~250 +0~160      
Total Volume and Open Interest 574,425 876,437 -22,457
10-Year T-Notes(CBOT)
Dec14 141010 126~165 126~250 126~070 126~175 +0~035 2,289,193 2,755,356 +50,595
Mar15 141010 125~245 125~310 125~195 125~235 +0~040 1,717 4,933 +1,066
Jun15 141010 125~235 125~235 125~195 125~235 +0~040      
Total Volume and Open Interest 2,290,910 2,760,289 +51,661
5-Year T-Notes(CBOT)
Dec14 141010 119~132 119~186 119~072 119~144 +0~020 1,162,805 2,070,611 -10,909
Mar15 141010 118~142 118~232 118~142 118~210 +0~024 614 1,113 +425
Jun15 141010 118~210 118~210 118~184 118~210 +0~024      
Total Volume and Open Interest 1,163,419 2,071,724 -10,484
2 Year T-Notes(CBOT)
Dec14 141010 109~242 109~254 109~222 109~244 +0~010 379,184 1,488,940 -22,944
Mar15 141010 109~084 109~116 109~084 109~116 +0~014 381 2,543 +270
Jun15 141010 109~116 109~116 109~102 109~116 +0~014      
Total Volume and Open Interest 379,565 1,491,483 -22,674
Eurodollars(CME)
Dec14 141010 99.770 99.775 99.765 99.765 unch 216,427 901,059 -24,021
Mar15 141010 99.725 99.730 99.715 99.720 unch 394,961 1,187,551 +6,802
Jun15 141010 99.580 99.590 99.560 99.575 +0.005 526,024 1,103,036 +9,945
Sep15 141010 99.360 99.385 99.330 99.360 +0.015 453,473 926,537 -20,260
Dec15 141010 99.100 99.130 99.065 99.105 +0.020 808,190 1,305,159 -5,346
Mar16 141010 98.845 98.880 98.800 98.850 +0.025 414,181 970,786 +177
Jun16 141010 98.580 98.620 98.535 98.590 +0.025 451,241 865,575 +25,201
Sep16 141010 98.325 98.365 98.275 98.335 +0.025 374,282 668,697 -9,613
Dec16 141010 98.085 98.125 98.035 98.090 +0.020 677,625 1,107,913 -7,852
Mar17 141010 97.890 97.925 97.835 97.890 +0.020 337,196 546,894 +7,093
Jun17 141010 97.710 97.745 97.650 97.715 +0.025 298,014 553,504 -5,057
Sep17 141010 97.560 97.600 97.505 97.570 +0.025 234,338 388,083 -1,346
Dec17 141010 97.425 97.470 97.370 97.440 +0.030 388,224 571,450 +14,261
Mar18 141010 97.335 97.375 97.275 97.345 +0.030 135,639 289,037 +3,569
Jun18 141010 97.240 97.285 97.190 97.260 +0.030 131,409 253,795 +3,456
Sep18 141010 97.155 97.205 97.110 97.180 +0.030 95,048 156,673 +6,878
Dec18 141010 97.080 97.130 97.030 97.100 +0.030 84,186 242,195 +2,652
Mar19 141010 97.015 97.070 96.970 97.040 +0.030 46,941 128,832 -1,661
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141010 156~24 157~29 156~09 157~08 +0~24 111,243 513,978 -3,042
Mar15 141010 156~12 156~20 155~28 156~20 +0~24 0 45 +0
Jun15 141010 156~20 156~20 155~28 156~20 +0~24      
Total Volume and Open Interest 111,243 514,023 -3,042
30 Day Federal Funds(CBOT)
Oct14 141010 99.915 99.915 99.912 99.912 unch 3 33,639 -1
Nov14 141010 99.915 99.920 99.915 99.915 unch 428 30,689 -234
Dec14 141010 99.915 99.915 99.915 99.915 unch 236 40,258 +22
Jan15 141010 99.915 99.920 99.915 99.915 unch 1,628 47,225 -249
Feb15 141010 99.910 99.910 99.905 99.905 unch 4,925 53,745 +872
Mar15 141010 99.900 99.905 99.900 99.900 unch 5,821 51,966 +575
Total Volume and Open Interest 79,402 595,125 +6,241
3-Mth Euro-Yen(CME)
Dec14 141010 99.805 99.805 99.805 99.805 unch      
Mar15 141010 99.805 99.805 99.805 99.805 unch      
Jun15 141010 99.790 99.790 99.790 99.790 unch      
Sep15 141010 99.810 99.810 99.810 99.810 unch      
Dec15 141010 99.825 99.825 99.825 99.825 unch      
Mar16 141010 99.685 99.685 99.685 99.685 unch      
Jun16 141010 99.545 99.545 99.545 99.545 unch      
Sep16 141010 99.405 99.405 99.405 99.405 unch      
Dec16 141010 99.745 99.745 99.745 99.745 unch      
Mar17 141010 99.605 99.605 99.605 99.605 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141010 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141010 99.81 99.81 99.81 99.81 unch      
Jun15 141010 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141010 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141010 99.82 99.82 99.82 99.82 unch 0 33 +0
Mar16 141010 99.68 99.68 99.68 99.68 unch      
Jun16 141010 99.54 99.54 99.54 99.54 unch      
Sep16 141010 99.40 99.40 99.40 99.40 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141010 146.24 146.30 146.07 146.13 -0.11 1,914 19,324 -425
Mar15 141010 145.61 145.61 145.61 145.61 -0.11 0 1 +0
Jun15 141010 145.04 145.04 145.04 145.04 -0.11      
Total Volume and Open Interest 1,914 19,325 -425
Euro-Bund(EUREX)
Dec14 141010 150.30 150.58 150.02 150.40 +0.19 766,186 1,198,272 +4,129
Mar15 141010 150.79 151.23 150.72 151.09 +0.19 1,274 7,658 +538
Jun15 141010 149.30 149.30 149.30 149.30 -0.01 4 3 +0
Total Volume and Open Interest 767,464 1,205,933 +4,667
Euro-Bobl(EUREX)
Dec14 141010 127.94 128.04 127.86 127.96 +0.02 434,700 892,794 +6,978
Mar15 141010 129.17 129.17 129.17 129.17 +0.04 13 54 +9
Jun15 141010 127.96 127.96 127.96 127.96 +0.02      
Total Volume and Open Interest 434,713 892,848 +6,987
3-Mth Euribor(EUREX)
Dec14 141010 99.910 99.910 99.910 99.910 -0.005 0 3,892 +0
Mar15 141010 99.920 99.920 99.915 99.915 -0.010 0 3,949 +0
Jun15 141010 99.920 99.920 99.920 99.920 -0.010 0 1,797 +0
Total Volume and Open Interest 5 48,971 -3
Long Gilt(LIFFE)
Dec14 141010 114~25 115~15 114~21 115~08 +0~14 239,668 412,437 -20,696
Mar15 141010 115~08 115~08 115~08 115~08 +0~14      
Total Volume and Open Interest 239,668 412,437 -20,696
3-Mth Short Sterling(LIFFE)
Dec14 141010 99.38 99.40 99.38 99.39 +0.01 85,989 468,670 -4,753
Mar15 141010 99.24 99.27 99.24 99.25 +0.01 136,876 415,039 +1,215
Jun15 141010 99.08 99.13 99.07 99.10 +0.01 123,548 391,765 -19,793
Sep15 141010 98.92 98.97 98.90 98.93 +0.01 107,985 303,430 +4,323
Dec15 141010 98.76 98.81 98.73 98.76 +0.01 223,272 363,530 +20,727
Mar16 141010 98.59 98.66 98.56 98.61 +0.02 119,351 173,295 -3,018
Total Volume and Open Interest 1,183,816 3,203,135 +11,386
3-Mth Euribor(LIFFE)
Dec14 141010 99.910 99.920 99.905 99.905 -0.010 29,795 512,971 +1,495
Mar15 141010 99.920 99.925 99.910 99.910 -0.015 31,215 407,628 +780
Jun15 141010 99.930 99.930 99.910 99.915 -0.015 28,722 378,863 +585
Total Volume and Open Interest 330,584 3,365,452 +3,651
3-Mth Aus T-Bills(SFE)
Dec14 141010 97.31 97.33 97.31 97.32 unch 16,766 195,065 -6,123
Mar15 141010 97.32 97.34 97.31 97.33 +0.01 28,225 189,816 +455
Jun15 141010 97.32 97.35 97.31 97.34 +0.02 29,819 192,103 +3,194
Sep15 141010 97.30 97.33 97.28 97.31 +0.02 18,188 136,085 -1,713
Dec15 141010 97.25 97.29 97.24 97.27 +0.02 23,878 85,505 +4,593
Mar16 141010 97.19 97.23 97.17 97.21 +0.02 16,909 58,172 +1,520
Jun16 141010 97.12 97.16 97.10 97.14 +0.02 3,290 29,502 +232
Sep16 141010 97.04 97.08 97.04 97.06 +0.02 1,485 20,259 -596
Dec16 141010 96.96 96.99 96.96 96.98 +0.02 525 1,823 +101
Mar17 141010 96.90 96.91 96.90 96.90 +0.01 705 1,093 +111
Total Volume and Open Interest 139,890 909,978 +1,834
10-Year Aus T-Bonds(SFE)
Dec14 141010 96.68 96.70 96.62 96.64 -0.03 115,017 583,039 +16,067
Mar15 141010 96.64 96.64 96.64 96.64 -0.03      
Total Volume and Open Interest 115,017 583,039 +16,067
3-Year Aus T-Bonds(SFE)
Dec14 141010 97.38 97.42 97.36 97.40 +0.03 263,695 601,972 +26,302
Mar15 141010 97.40 97.40 97.40 97.40 +0.03      
Total Volume and Open Interest 263,695 601,972 +26,302
Gold(CMX)
Oct14 141010 1223.5 1223.5 1217.0 1221.0 -3.6 9 1,315 -3
Dec14 141010 1224.0 1225.7 1217.6 1221.7 -3.6 192,007 279,467 +3,919
Feb15 141010 1224.4 1225.4 1218.8 1222.3 -3.6 2,412 27,942 +664
Apr15 141010 1223.8 1224.6 1219.5 1222.9 -3.6 2,768 22,959 +943
Jun15 141010 1226.2 1226.5 1220.0 1223.4 -3.7 3,868 13,128 +1,389
Aug15 141010 1225.0 1225.0 1224.0 1224.0 -3.8 1,541 5,312 -891
Oct15 141010 1224.7 1224.7 1224.7 1224.7 -3.9 80 866 -80
Dec15 141010 1223.0 1229.3 1223.0 1225.7 -4.0 475 13,850 +48
Feb16 141010 1228.8 1228.8 1227.0 1227.0 -4.0 1 2,367 +0
Apr16 141010 1228.5 1228.5 1228.5 1228.5 -4.1 50 246 +50
Jun16 141010 1231.8 1231.8 1230.3 1230.3 -4.2 50 4,108 +0
Aug16 141010 1232.5 1232.5 1232.5 1232.5 -4.2      
Total Volume and Open Interest 203,784 386,149 +6,062
Silver(CMX)
Dec14 141010 1736.0 1742.0 1720.5 1730.3 -11.5 46,890 120,450 -846
Mar15 141010 1738.5 1745.0 1727.5 1735.0 -11.3 1,322 18,670 -273
May15 141010 1736.0 1740.5 1731.5 1737.3 -11.3 637 6,098 +293
Jul15 141010 1739.4 1739.4 1739.4 1739.4 -11.3 185 4,699 +62
Sep15 141010 1741.4 1741.4 1741.4 1741.4 -11.4 2 1,745 +1
Dec15 141010 1747.0 1750.5 1744.0 1744.0 -11.6 154 10,067 +45
Mar16 141010 1747.8 1747.8 1747.8 1747.8 -11.9 15 409 +15
Total Volume and Open Interest 49,876 170,593 -690
Platinum(NYMEX)
Oct14 141010 1263.7 1263.7 1260.5 1261.1 -16.7 14 490 -96
Jan15 141010 1274.6 1274.6 1256.0 1261.6 -16.7 12,834 57,774 +40
Apr15 141010 1261.0 1264.9 1259.5 1263.2 -16.7 103 1,208 +38
Jul15 141010 1265.6 1265.6 1265.6 1265.6 -16.7 0 7 +0
Total Volume and Open Interest 12,952 59,542 -18
Palladium(NYMEX)
Dec14 141010 796.30 796.55 781.00 785.05 -15.45 5,340 32,866 +106
Mar15 141010 790.00 792.50 782.05 785.55 -15.40 48 698 +24
Jun15 141010 785.50 785.50 785.50 785.50 -15.40 2 31 +0
Total Volume and Open Interest 5,390 33,598 +130
Copper(CMX)
Dec14 141010 303.00 304.30 298.95 303.50 +0.50 67,264 121,508 +4,571
Mar15 141010 302.65 303.95 298.90 303.25 +0.40 6,353 35,014 +1,157
May15 141010 302.25 303.35 299.20 302.90 +0.35 2,206 6,265 -213
Jul15 141010 301.35 303.30 299.05 302.80 +0.45 313 1,854 +72
Sep15 141010 300.00 302.70 300.00 302.70 +0.55 66 938 +34
Total Volume and Open Interest 76,882 173,205 +5,583
DJIA Index(CBOT)
Dec14 141010 16589 16680 16433 16437 -173 90 7,662 +16
Mar15 141010 16370 16538 16370 16370 -168 1 3 +0
Jun15 141010 16284 16448 16284 16284 -164      
Sep15 141010 16194 16358 16194 16194 -164      
Total Volume and Open Interest 91 7,665 +16
E-mini DJIA Index(CBOT)
Dec14 141010 16541 16682 16427 16437 -173 249,765 128,254 -3,841
Mar15 141010 16538 16602 16370 16370 -168 21 178 +8
Jun15 141010 16410 16410 16284 16284 -164 0 7 +0
Sep15 141010 16194 16194 16194 16194 -164      
Total Volume and Open Interest 249,786 128,439 -3,833
S & P 500(CME)
Dec14 141010 1918.40 1930.50 1893.50 1894.30 -30.60 7,818 122,572 +681
Mar15 141010 1915.20 1921.00 1886.00 1886.40 -30.60 21 5,708 -3
Jun15 141010 1879.10 1913.60 1878.60 1879.10 -30.50 4 407 -1
Sep15 141010 1872.30 1907.00 1872.00 1872.30 -30.70 0 14 +0
Total Volume and Open Interest 7,843 128,715 +677
S & P 500 E-Mini(Globex)
Dec14 141010 1917.00 1931.25 1893.25 1894.25 -30.75 2,521,875 2,735,211 -34,149
Mar15 141010 1909.75 1923.25 1885.50 1886.50 -30.50 5,157 6,178 +587
Total Volume and Open Interest 2,527,103 2,742,182 -33,568
NASDAQ 100(CME)
Dec14 141010 3960.00 3966.80 3850.00 3853.00 -117.30 1,183 6,998 +173
Mar15 141010 3846.50 3846.50 3846.50 3846.50 -117.30      
Jun15 141010 3834.50 3834.50 3834.50 3834.50 -117.30      
Total Volume and Open Interest 1,183 6,998 +173
NASDAQ 100 E-Mini(Globex)
Dec14 141010 3948.00 3967.00 3851.00 3853.00 -117.30 466,944 371,607 -3,279
Mar15 141010 3946.30 3959.80 3842.80 3846.50 -117.30 148 175 +27
Total Volume and Open Interest 467,092 371,819 -3,252
S & P Midcap 400(CME)
Dec14 141010 1296.90 1296.90 1296.90 1296.90 -28.10 73 2,898 +201
Mar15 141010 1292.90 1292.90 1292.90 1292.90 -28.10      
Jun15 141010 1290.90 1290.90 1290.90 1290.90 -28.10      
Total Volume and Open Interest 73 2,898 +201
Volatility Index(CBOE)
Oct14 141010 17.15 20.00 16.69 19.80 +2.60 105,257 101,979 -2,371
Nov14 141010 17.00 18.80 16.55 18.65 +1.65 88,992 99,580 +7,432
Dec14 141010 17.05 18.50 16.69 18.45 +1.35 30,270 39,947 -330
Jan15 141010 17.60 18.85 17.31 18.85 +1.25 18,573 40,431 +990
Total Volume and Open Interest 266,375 365,330 +7,238
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141010 15285 15425 15040 15090 -240 21,861 54,787 -754
Mar15 141010 15350 15350 15120 15120 -240 1 96 +0
Total Volume and Open Interest 21,862 54,883 -754
Nikkei 225(SGX)
Dec14 141010 15510 15590 15225 15360 -160 118,567 278,665 -3,767
Mar15 141010 15380 15430 15275 15345 -160 10 226 +1
Jun15 141010 15255 15255 15255 15255 -160 0 2,601 +0
Total Volume and Open Interest 121,041 300,701 -3,036
CAC 40(EURONEXT)
Oct14 141010 4088.0 4123.0 4060.0 4070.5 -67.0 139,533 285,958 +1,711
Nov14 141010 4090.0 4117.5 4058.0 4068.5 -67.0 2,974 353 +44
Dec14 141010 4074.5 4099.0 4050.0 4058.0 -67.0 589 11,976 -104
Total Volume and Open Interest 143,098 298,311 +1,656
Hang Seng Index(HKFE)
Oct14 141010 23481 23498 22994 23016 -474 55,092 106,368 -8,847
Nov14 141010 23467 23467 23000 23012 -472 933 3,127 +347
Dec14 141010 23501 23501 23001 23025 -472 317 4,905 +43
Total Volume and Open Interest 56,365 116,425 -8,451
DAX(EUREX)
Dec14 141010 8922.0 8961.5 8765.5 8809.5 -212.0 164,130 137,756 +2,319
Mar15 141010 8980.0 8980.0 8774.5 8817.0 -211.5 993 6,091 +294
Jun15 141010 8944.0 8944.0 8809.5 8830.5 -211.0 31 230 +2
Total Volume and Open Interest 165,154 144,077 +2,615
FT-SE 100(EURONEXT)
Dec14 141010 6335.00 6383.00 6253.50 6322.00 -86.00 159,614 569,553 -2,768
Mar15 141010 6250.00 6320.50 6250.00 6271.00 -87.00 51 1,031 +1
Jun15 141010 6219.00 6219.00 6219.00 6219.00 -86.00 0 41 +1
Total Volume and Open Interest 159,665 570,625 -2,766
SPI 200(SFE)
Dec14 141010 5274.0 5299.0 5156.0 5158.0 -121.0 33,862 220,588 -2,519
Mar15 141010 5150.0 5150.0 5116.0 5116.0 -121.0 92 2,342 +1
Jun15 141010 5114.0 5114.0 5114.0 5114.0 -121.0 170 2,837 +170
Total Volume and Open Interest 35,020 229,208 -1,585
FTSE MIB(ISE)
Dec14 141010 19230.00 19415.00 18990.00 19215.00 -160.00 33,329 40,075 +157
Mar15 141010 19215.00 19390.00 19025.00 19232.00 -160.00 29 252 -1
Jun15 141010 18877.00 18877.00 18877.00 18877.00 -160.00      
Total Volume and Open Interest 33,358 40,327 +156
KOSPI 200(KFE)
Dec14 141010 249.70 252.00 244.95 245.60 -4.70 153,033 123,506 -924
Mar15 141010 248.95 251.45 243.95 244.90 -4.40 255 2,260 +142
Jun15 141010 245.80 245.80 245.80 245.80 -3.75 0 1,175 +0
Total Volume and Open Interest 153,290 127,104 -761
GSCI(CME)
Oct14 141010 555.10 555.60 549.60 555.10 +1.60 1,641 4,329 -1,565
Nov14 141010 554.80 555.30 549.25 554.80 +1.55 1,762 4,809 +1,650
Dec14 141010 555.90 556.30 550.25 555.90 +1.55      
Total Volume and Open Interest 3,403 9,138 +85
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!!!