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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141017 966.00 972.75 951.25 951.75 -14.75 188,824 297,719 -12,446
Jan15 141017 974.50 980.50 959.00 959.75 -14.50 71,441 204,007 +8,325
Mar15 141017 981.00 988.00 967.50 968.00 -13.75 33,644 108,620 +2,428
May15 141017 990.00 996.25 976.25 976.75 -13.75 15,958 58,223 +1,056
Jul15 141017 996.00 1002.75 983.00 983.75 -13.00 17,045 63,466 +149
Aug15 141017 994.25 998.25 985.50 985.50 -12.75 775 3,080 +39
Sep15 141017 986.00 990.75 973.00 973.25 -13.00 75 902 +9
Nov15 141017 978.00 985.00 966.50 967.50 -12.25 8,388 70,475 -661
Jan16 141017 984.25 984.75 972.25 972.25 -12.50 82 968 +45
Mar16 141017 990.00 990.00 977.00 977.00 -12.50 33 407 +9
May16 141017 980.50 993.00 980.50 980.50 -12.50 33 157 -2
Jul16 141017 990.00 999.25 987.25 987.25 -12.00 30 245 +8
Aug16 141017 986.25 998.50 986.25 986.25 -12.25 0 27 +0
Sep16 141017 972.00 983.25 972.00 972.00 -11.25 0 14 +0
Total Volume and Open Interest 336,580 810,064 -942
Soybean Meal(CBOT)
Dec14 141017 334.80 338.80 329.30 330.50 -4.10 63,475 155,572 -3,809
Jan15 141017 328.80 332.20 323.80 325.10 -3.50 14,665 68,379 +1,336
Mar15 141017 322.50 325.70 318.20 318.90 -3.30 11,638 54,210 +1,397
May15 141017 321.00 324.10 316.50 316.80 -3.80 8,127 32,839 +937
Jul15 141017 321.80 324.70 317.30 317.60 -3.80 7,967 30,902 +567
Aug15 141017 322.00 322.10 318.20 318.20 -3.90 533 5,687 +41
Sep15 141017 322.20 322.20 318.20 318.20 -4.00 236 3,769 +60
Oct15 141017 319.50 320.30 316.00 316.00 -4.30 191 3,156 -6
Dec15 141017 320.00 322.50 315.00 315.20 -4.60 900 16,381 +16
Jan16 141017 316.00 320.60 316.00 316.00 -4.60 4 410 +0
Total Volume and Open Interest 107,745 371,813 +544
Soybean Oil(CBOT)
Dec14 141017 32.41 32.55 32.00 32.02 -0.34 69,706 174,385 -5,259
Jan15 141017 32.62 32.81 32.26 32.29 -0.33 13,452 86,605 +4,058
Mar15 141017 32.89 33.02 32.50 32.53 -0.32 9,783 41,304 -1,151
May15 141017 33.06 33.13 32.70 32.73 -0.29 5,441 27,405 +638
Jul15 141017 33.25 33.28 32.89 32.93 -0.26 4,226 33,582 +337
Aug15 141017 33.33 33.33 33.01 33.01 -0.25 316 4,508 -135
Sep15 141017 33.36 33.36 32.99 33.02 -0.25 280 4,063 +29
Oct15 141017 33.05 33.09 32.85 32.85 -0.24 168 3,690 +82
Dec15 141017 33.09 33.17 32.76 32.82 -0.24 1,010 12,808 +211
Jan16 141017 33.01 33.25 33.01 33.01 -0.24 37 1,043 +19
Total Volume and Open Interest 104,419 391,697 -1,171
Canola(WCE)
Nov14 141017 412.0 415.4 406.8 410.5 -2.4 11,996 49,063 -3,671
Jan15 141017 417.0 418.9 410.0 413.8 -2.6 11,851 73,958 +2,032
Mar15 141017 423.0 424.4 415.5 419.5 -2.9 2,716 20,496 +490
May15 141017 427.9 427.9 419.6 423.0 -3.0 557 7,157 +272
Jul15 141017 427.6 427.6 420.0 424.1 -3.8 193 8,929 +102
Total Volume and Open Interest 27,410 165,228 -755
Corn(CBOT)
Dec14 141017 351.75 355.75 346.50 348.00 -4.25 183,378 718,838 -10,622
Mar15 141017 365.00 368.25 359.50 361.25 -4.00 42,864 257,782 +1,013
May15 141017 374.25 377.25 368.50 370.00 -4.25 16,079 73,058 +2,295
Jul15 141017 381.00 384.25 376.00 377.50 -4.00 10,891 94,314 +929
Sep15 141017 388.00 390.00 383.50 384.50 -4.00 2,028 24,208 -382
Dec15 141017 396.75 400.00 391.75 393.75 -3.25 12,263 111,847 +1,265
Mar16 141017 405.75 406.50 400.50 402.75 -3.00 241 3,355 +112
May16 141017 412.25 412.25 408.00 409.50 -2.75 104 1,288 +4
Jul16 141017 417.50 417.50 412.50 414.00 -2.75 229 2,083 -9
Sep16 141017 412.25 412.25 409.25 410.25 -2.00 85 558 -10
Total Volume and Open Interest 268,621 1,292,737 -5,407
Wheat(CBOT)
Dec14 141017 517.75 522.25 512.75 516.00 -1.00 55,380 235,206 -5,492
Mar15 141017 530.25 533.75 525.00 528.00 -0.75 15,249 83,767 +502
May15 141017 539.50 540.25 532.25 534.50 -1.00 3,685 29,618 -817
Jul15 141017 543.00 546.50 539.75 541.50 -1.25 3,629 44,906 +159
Sep15 141017 554.00 555.25 548.75 550.75 -1.50 276 4,458 +73
Dec15 141017 570.50 570.50 562.00 564.25 -2.25 538 13,250 +115
Total Volume and Open Interest 78,821 412,999 -5,428
Wheat(KCBT)
Dec14 141017 605.25 614.75 601.00 601.75 -3.25 10,510 86,145 -517
Mar15 141017 605.00 613.00 600.50 601.75 -2.50 4,523 34,372 -109
May15 141017 604.00 607.50 597.75 598.50 -2.50 873 10,246 +20
Jul15 141017 592.50 599.00 587.75 588.25 -3.75 1,825 19,523 +179
Sep15 141017 606.50 606.50 598.25 598.75 -4.00 267 2,726 +104
Dec15 141017 622.50 625.00 614.25 614.25 -4.25 83 2,042 +8
Total Volume and Open Interest 18,133 155,320 -302
Wheat(MGE)
Dec14 141017 576.00 584.00 569.75 570.50 -6.00 2,430 33,396 -222
Mar15 141017 582.50 588.00 575.00 575.75 -7.00 1,699 17,327 +72
May15 141017 591.00 595.75 582.50 583.50 -8.00 512 6,530 +128
Jul15 141017 600.00 604.25 590.75 591.25 -10.00 233 3,942 -20
Sep15 141017 610.00 612.50 599.00 599.00 -11.25 87 2,198 +49
Total Volume and Open Interest 5,033 65,385 +35
Oats(CBOT)
Dec14 141017 346.50 350.50 344.75 347.75 +0.75 318 6,916 -65
Mar15 141017 336.00 337.25 333.00 335.75 +0.75 168 2,019 +25
May15 141017 329.00 329.00 328.00 328.00 -0.50 28 501 +27
Jul15 141017 320.75 322.00 320.75 320.75 -1.25 0 195 +0
Total Volume and Open Interest 514 9,679 -13
Rough Rice(CBOT)
Nov14 141017 12.52 12.55 12.50 12.55 +0.03 539 6,355 -196
Jan15 141017 12.67 12.72 12.67 12.72 +0.05 348 4,117 +205
Mar15 141017 12.95 12.98 12.94 12.98 +0.04 15 747 -1
May15 141017 13.15 13.18 13.15 13.18 +0.03      
Total Volume and Open Interest 902 11,219 +8
Live Cattle(CME)
Oct14 141017 164.535 165.300 164.050 165.050 -0.200 4,106 9,483 -2,143
Dec14 141017 164.700 165.700 163.880 165.050 -0.250 35,319 149,256 -2,285
Feb15 141017 163.685 164.235 162.600 164.035 -0.065 10,682 67,735 +260
Apr15 141017 161.785 162.380 161.035 162.050 -0.400 7,175 44,853 +894
Jun15 141017 153.185 153.450 152.350 152.750 -1.250 2,986 23,941 +567
Aug15 141017 151.075 151.250 150.535 150.850 -1.100 652 6,585 +63
Total Volume and Open Interest 61,569 308,338 -2,752
Feeder Cattle(CME)
Oct14 141017 239.200 240.185 237.535 238.450 -1.750 2,894 5,469 -465
Nov14 141017 236.985 236.985 234.150 234.150 -3.000 4,636 12,873 -516
Jan15 141017 231.035 231.035 228.130 228.130 -3.000 3,256 13,518 +277
Mar15 141017 228.185 228.235 226.650 226.650 -3.000 729 5,732 -26
Apr15 141017 228.050 228.050 226.500 226.500 -3.000 266 1,232 -2
May15 141017 227.080 227.600 226.500 226.500 -3.000 225 3,262 +28
Aug15 141017 227.150 227.750 227.000 227.000 -3.000 180 1,975 -19
Total Volume and Open Interest 12,194 44,102 -723
Lean Hogs(CME)
Dec14 141017 89.700 91.400 89.350 90.580 +0.250 14,698 105,025 -1,270
Feb15 141017 86.035 87.950 85.600 87.550 +1.100 5,183 55,828 +1,916
Apr15 141017 86.050 88.500 85.750 87.500 +1.050 3,028 39,353 -59
May15 141017 88.000 88.600 88.000 88.500 +0.500 22 1,020 -7
Jun15 141017 90.300 92.400 90.300 92.000 +1.300 1,815 20,521 +12
Jul15 141017 89.050 91.285 89.050 90.635 +1.085 604 6,163 +12
Aug15 141017 88.000 88.930 87.550 88.350 +1.100 345 3,966 -10
Oct15 141017 75.975 76.750 75.200 76.750 +1.350 87 1,029 -11
Total Volume and Open Interest 25,854 234,055 +628
Class III Milk(CME)
Oct14 141017 24.00 24.00 23.95 23.96 -0.17 142 5,881 +272
Nov14 141017 21.67 21.75 21.54 21.57 -0.18 409 4,453 +48
Dec14 141017 19.46 19.53 19.35 19.42 -0.06 240 3,928 +97
Jan15 141017 18.26 18.38 18.25 18.25 unch 205 3,174 +94
Feb15 141017 17.59 17.64 17.47 17.47 -0.06 143 3,011 +81
Mar15 141017 17.35 17.38 17.24 17.25 +0.02 114 2,785 +69
Apr15 141017 16.98 17.00 16.93 16.93 +0.02 70 2,358 +53
May15 141017 16.90 16.92 16.85 16.85 -0.03 53 2,232 +37
Jun15 141017 17.00 17.01 16.95 16.95 unch 92 2,041 +75
Jul15 141017 17.00 17.00 16.98 17.00 +0.04 69 1,436 +59
Aug15 141017 17.13 17.16 17.10 17.10 -0.03 77 1,354 +53
Sep15 141017 17.14 17.16 17.11 17.13 -0.01 45 1,252 +34
Oct15 141017 17.14 17.20 17.14 17.15 +0.01 52 1,010 +36
Total Volume and Open Interest 1,767 36,967 +1,059
Cocoa(ICE)
Dec14 141017 3115 3140 3098 3118 +32 13,851 86,471 -534
Mar15 141017 3085 3121 3079 3098 +33 8,582 63,489 -100
May15 141017 3061 3095 3056 3077 +33 1,640 22,564 +217
Jul15 141017 3055 3077 3053 3068 +32 339 12,725 +35
Sep15 141017 3045 3068 3044 3056 +29 320 3,882 +220
Dec15 141017 3027 3039 3026 3033 +25 296 5,569 +270
Mar16 141017 3010 3021 3009 3016 +25 22 4,226 +18
Total Volume and Open Interest 25,054 200,133 +127
Coffee "C"(ICE)
Dec14 141017 215.50 216.65 208.50 210.65 -6.45 13,726 86,582 -664
Mar15 141017 219.15 220.45 212.50 214.60 -6.45 5,636 46,843 +216
May15 141017 221.15 222.25 214.60 216.65 -6.40 1,578 14,432 +152
Jul15 141017 224.90 224.90 216.80 218.00 -6.25 759 6,861 -93
Sep15 141017 221.45 223.50 217.75 218.25 -6.15 613 4,343 +135
Dec15 141017 223.50 223.50 217.85 218.05 -6.20 157 5,483 -28
Total Volume and Open Interest 22,719 169,851 -238
Orange Juice(ICE)
Nov14 141017 136.80 136.95 134.85 135.00 -0.60 890 5,402 -353
Jan15 141017 138.90 138.90 137.30 137.40 -0.15 487 6,409 +326
Mar15 141017 139.90 140.05 139.50 139.60 -0.10 33 1,410 +21
May15 141017 141.80 141.80 141.80 141.80 -0.30 13 427 +11
Jul15 141017 144.25 144.25 144.25 144.25 -0.55 2 51 -1
Sep15 141017 145.05 145.05 145.05 145.05 -0.55      
Total Volume and Open Interest 1,425 13,699 +4
Sugar #11(ICE)
Mar15 141017 16.63 16.74 16.43 16.62 -0.05 59,129 470,621 +1,694
May15 141017 16.95 16.98 16.69 16.88 -0.03 15,414 94,993 -2,362
Jul15 141017 17.15 17.21 16.95 17.15 -0.02 11,906 89,264 +2,304
Oct15 141017 17.57 17.64 17.40 17.60 -0.01 4,342 54,594 -261
Mar16 141017 18.29 18.32 18.11 18.31 +0.02 1,672 24,827 +484
May16 141017 18.37 18.38 18.31 18.38 +0.01 195 5,970 +3
Jul16 141017 18.36 18.42 18.24 18.42 unch 99 7,114 +28
Oct16 141017 18.58 18.63 18.49 18.63 +0.01 12 7,147 +2
Total Volume and Open Interest 92,777 761,315 +1,900
London Cocoa(LCE)
Dec14 141017 2039 2050 2026 2034 +13 5,524 72,384 +325
Mar15 141017 2002 2016 1992 2001 +12 5,851 87,197 -39
May15 141017 1982 1995 1972 1982 +12 3,012 33,356 +146
Jul15 141017 1976 1984 1961 1972 +13 1,220 13,153 +57
Sep15 141017 1961 1974 1950 1962 +13 1,105 17,395 +430
Dec15 141017 1949 1958 1935 1947 +10 689 8,115 +154
Mar16 141017 1937 1941 1930 1930 +8 427 10,021 +178
Total Volume and Open Interest 17,832 242,039 +1,251
London Sugar(LCE)
Dec14 141017 426.40 428.90 423.40 426.00 -1.20 3,648 32,142 -544
Mar15 141017 432.00 434.00 427.80 431.20 -1.40 3,469 27,067 +697
May15 141017 442.00 443.00 438.00 441.80 -0.80 1,275 8,478 +13
Aug15 141017 452.60 453.80 448.50 452.70 -0.80 284 4,627 +121
Oct15 141017 462.20 463.50 459.00 462.70 -0.80 183 2,086 +145
Total Volume and Open Interest 8,906 75,668 +486
Cotton(ICE)
Dec14 141017 63.73 64.14 62.96 63.00 -0.56 11,949 99,237 -727
Mar15 141017 61.78 62.11 61.42 61.73 +0.02 5,173 66,579 +1,541
May15 141017 62.83 62.83 62.18 62.63 +0.20 469 10,013 -23
Jul15 141017 63.48 63.61 62.93 63.50 +0.34 176 6,133 -28
Oct15 141017 64.27 64.27 64.27 64.27 +0.39 0 5 +0
Dec15 141017 64.85 65.20 64.73 65.11 +0.29 61 8,000 +41
Total Volume and Open Interest 17,828 190,076 +804
Lumber(CME)
Nov14 141017 333.7 336.2 332.6 334.6 -0.5 571 1,624 -157
Jan15 141017 338.8 340.0 336.0 336.7 -1.9 296 1,839 +94
Mar15 141017 343.7 344.0 342.0 342.0 -1.7 21 117 +10
May15 141017 345.0 348.0 345.0 345.0 -2.0 0 16 +0
Total Volume and Open Interest 888 3,597 -53
Crude Oil(NYM)
Nov14 141017 83.18 84.45 82.44 82.75 +0.05 487,721 111,787 -9,642
Dec14 141017 82.40 83.74 81.75 82.06 +0.11 261,128 313,771 +7,618
Jan15 141017 81.89 83.28 81.30 81.62 +0.12 68,343 157,965 -711
Feb15 141017 81.40 82.87 80.93 81.21 +0.12 38,398 54,875 -338
Mar15 141017 81.10 82.50 80.60 80.87 +0.11 49,319 112,987 +1,875
Apr15 141017 80.75 81.90 80.47 80.59 +0.11 14,073 40,722 +500
May15 141017 82.00 82.00 80.35 80.40 +0.10 9,104 31,144 +719
Jun15 141017 80.57 81.86 80.07 80.26 +0.09 51,340 135,058 +2,102
Jul15 141017 80.44 81.40 80.01 80.08 +0.09 4,150 31,725 +50
Aug15 141017 80.73 80.87 79.94 79.95 +0.09 3,867 25,281 -6
Sep15 141017 79.92 80.96 79.89 79.90 +0.09 7,487 44,327 -167
Oct15 141017 80.22 80.22 79.89 79.90 +0.10 1,949 24,603 +204
Nov15 141017 80.25 80.86 79.95 79.95 +0.11 1,595 23,662 +31
Dec15 141017 80.11 81.27 79.77 79.99 +0.13 57,901 153,249 -3,511
Jan16 141017 80.10 80.10 79.92 79.92 +0.15 518 28,684 +41
Feb16 141017 79.88 79.88 79.88 79.88 +0.18 587 10,902 +90
Total Volume and Open Interest 1,100,618 1,540,310 +2,858
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141017 83.175 84.425 82.450 82.750 +0.050 14,713 2,080 -254
Dec14 141017 82.300 83.700 81.750 82.050 +0.100 2,905 2,996 +180
Jan15 141017 81.825 83.175 81.400 81.625 +0.125 134 232 -10
Feb15 141017 82.000 82.025 81.075 81.200 +0.100 11 93 +1
Mar15 141017 81.000 81.950 80.875 80.875 +0.125 11 30 +0
Apr15 141017 80.600 80.600 80.600 80.600 +0.125 5 2 +0
May15 141017 80.400 80.400 80.400 80.400 +0.100 5 7 +1
Jun15 141017 80.250 80.250 80.250 80.250 +0.075 8 24 +2
Jul15 141017 80.075 80.075 80.075 80.075 +0.075 2 6 -2
Total Volume and Open Interest 17,816 5,568 -94
NY Harbor ULSD(NYM)
Nov14 141017 248.33 250.45 246.51 249.76 +2.73 69,191 63,985 -5,373
Dec14 141017 247.88 249.95 245.82 248.99 +2.60 48,475 86,918 +4,136
Jan15 141017 248.04 249.41 246.24 248.91 +2.51 24,772 54,677 +970
Feb15 141017 247.71 249.18 246.28 248.75 +2.47 14,823 35,858 -661
Mar15 141017 247.35 249.55 245.81 248.25 +2.41 10,577 42,907 -1,768
Apr15 141017 246.02 248.08 245.54 247.41 +2.29 6,406 26,546 +102
May15 141017 245.60 247.43 245.23 247.20 +2.16 2,647 9,294 +57
Jun15 141017 245.30 248.31 245.29 247.54 +2.02 6,363 24,538 +292
Jul15 141017 249.30 249.30 247.40 248.56 +1.96 772 4,738 -22
Aug15 141017 249.00 249.95 248.23 249.68 +1.91 473 3,420 +61
Sep15 141017 250.20 251.28 249.30 250.83 +1.85 469 4,779 +118
Oct15 141017 250.80 252.06 250.74 251.77 +1.75 360 3,290 +53
Nov15 141017 252.41 252.60 251.36 252.60 +1.66 299 2,835 -1
Dec15 141017 251.64 253.79 251.59 253.12 +1.57 2,289 19,848 -19
Total Volume and Open Interest 188,381 392,102 -2,061
RBOB Gasoline(NYM)
Nov14 141017 221.31 224.10 220.15 223.27 +2.18 50,609 58,273 -4,465
Dec14 141017 215.04 217.95 214.20 216.46 +1.43 42,812 96,532 +2,285
Jan15 141017 215.80 217.50 214.01 215.59 +0.94 19,119 43,077 +1,460
Feb15 141017 216.00 218.44 215.16 216.60 +0.78 8,612 17,430 -1,164
Mar15 141017 218.49 220.22 217.68 218.90 +0.81 6,899 23,660 +778
Apr15 141017 237.75 239.62 236.76 238.08 +1.06 3,884 18,466 +181
May15 141017 238.24 240.16 237.28 238.67 +1.15 2,808 13,386 +316
Jun15 141017 237.01 239.64 236.79 237.97 +1.16 2,908 13,926 +762
Jul15 141017 237.71 237.71 235.76 236.68 +1.03 1,455 4,812 +521
Aug15 141017 234.56 234.89 234.56 234.89 +0.84 770 1,775 +135
Total Volume and Open Interest 143,443 315,071 +1,478
e-miNY RBOB Gasoline(NYM)
Nov14 141017 223.30 223.30 223.27 223.30 +2.20 0 1 +0
Dec14 141017 216.50 216.50 216.46 216.50 +1.50      
Jan15 141017 215.60 215.60 215.59 215.60 +0.90      
Feb15 141017 216.60 216.60 216.60 216.60 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141017 3.817 3.817 3.715 3.766 -0.030 101,222 96,197 -15,587
Dec14 141017 3.898 3.900 3.809 3.863 -0.022 54,497 124,494 +5,609
Jan15 141017 3.978 3.978 3.898 3.951 -0.018 32,773 176,144 +729
Feb15 141017 3.969 3.976 3.894 3.946 -0.017 9,975 52,374 +142
Mar15 141017 3.913 3.919 3.840 3.889 -0.015 19,315 90,861 +474
Apr15 141017 3.696 3.699 3.653 3.695 +0.002 10,140 73,864 +99
May15 141017 3.670 3.679 3.637 3.677 +0.003 2,929 47,217 -177
Jun15 141017 3.688 3.707 3.670 3.707 +0.004 1,438 26,408 -69
Jul15 141017 3.725 3.742 3.703 3.742 +0.005 880 22,118 -134
Aug15 141017 3.740 3.755 3.716 3.754 +0.005 472 21,211 +32
Sep15 141017 3.730 3.745 3.706 3.745 +0.004 689 18,544 -202
Oct15 141017 3.757 3.773 3.732 3.772 +0.004 2,581 36,220 +123
Nov15 141017 3.853 3.864 3.828 3.863 unch 732 20,742 +310
Dec15 141017 4.000 4.008 3.970 4.007 unch 663 19,913 +283
Jan16 141017 4.114 4.121 4.084 4.118 unch 540 16,377 -5
Feb16 141017 4.093 4.102 4.074 4.100 -0.001 51 3,524 +21
Total Volume and Open Interest 239,691 914,047 -8,055
Brent Crude Oil(ICE)
Dec14 141017 86.50 87.34 85.49 86.16 +0.34 434,885 345,434 +8,461
Jan15 141017 86.85 87.77 85.95 86.62 +0.33 123,091 253,831 -796
Feb15 141017 87.40 88.21 86.40 87.11 +0.35 50,355 81,514 +3,643
Mar15 141017 87.85 88.65 86.87 87.56 +0.34 49,199 82,900 -704
Apr15 141017 88.28 88.96 87.37 87.98 +0.31 23,430 55,271 +1,178
May15 141017 88.64 89.29 87.72 88.31 +0.27 20,075 40,884 -1,492
Jun15 141017 88.97 89.67 88.08 88.60 +0.22 63,408 104,233 -2,268
Jul15 141017 89.18 89.82 88.54 88.89 +0.16 7,566 31,642 -321
Aug15 141017 88.82 90.04 88.82 89.14 +0.13 5,576 28,500 -236
Sep15 141017 88.96 89.86 88.96 89.30 +0.10 10,579 35,779 -46
Oct15 141017 89.59 89.78 89.46 89.46 +0.07 3,947 23,485 +90
Nov15 141017 89.76 89.76 89.61 89.61 +0.04 3,764 21,740 -616
Dec15 141017 90.05 90.71 89.45 89.71 +0.01 66,810 101,727 -840
Jan16 141017 89.82 89.82 89.82 89.82 -0.02 2,250 16,759 +280
Total Volume and Open Interest 995,730 1,459,919 -15,455
Gas Oil(ICE)
Nov14 141017 737.00 744.75 731.25 735.00 +8.75 106,723 106,615 -12,648
Dec14 141017 741.00 747.00 733.75 737.25 +9.00 87,658 137,109 +946
Jan15 141017 744.25 749.75 737.00 740.50 +9.75 21,058 71,822 -1,273
Feb15 141017 761.25 767.50 754.75 757.75 +10.50 6,433 31,387 +692
Mar15 141017 764.00 770.50 757.75 760.75 +10.75 5,820 21,094 +271
Apr15 141017 765.75 771.50 760.50 763.00 +10.75 2,632 9,748 +304
May15 141017 768.25 773.75 762.75 765.50 +10.75 1,479 7,811 +284
Jun15 141017 769.75 775.25 765.00 768.00 +11.00 6,185 23,150 -74
Jul15 141017 773.25 778.50 768.00 770.75 +10.75 1,129 6,092 +298
Aug15 141017 775.50 779.75 771.50 773.25 +10.25 618 3,526 -132
Total Volume and Open Interest 246,901 460,084 -11,064
Ethanol(CBOT)
Nov14 141017 1.720 1.775 1.704 1.767 +0.053 256 1,200 -110
Dec14 141017 1.667 1.700 1.649 1.697 +0.037 294 1,739 +83
Jan15 141017 1.634 1.659 1.621 1.659 +0.030 254 1,520 +126
Feb15 141017 1.653 1.653 1.653 1.653 +0.015 109 621 +34
Mar15 141017 1.633 1.633 1.633 1.633 -0.002 8 874 -1
Apr15 141017 1.632 1.632 1.632 1.632 -0.002 4 358 +1
May15 141017 1.649 1.649 1.636 1.636 +0.006 0 202 +0
Jun15 141017 1.633 1.641 1.633 1.641 +0.006 0 226 +0
Total Volume and Open Interest 925 6,908 +133
WTI Crude Oil(ICE)
Nov14 141017 83.09 84.44 82.45 82.75 +0.05 57,713 33,164 -3,178
Dec14 141017 82.31 83.72 81.75 82.06 +0.11 69,937 125,781 +3,638
Jan15 141017 82.03 83.27 81.33 81.62 +0.12 23,721 41,924 -1,231
Feb15 141017 81.46 82.72 81.19 81.21 +0.12 12,989 17,941 +1,124
Mar15 141017 81.20 82.16 80.80 80.87 +0.11 9,044 34,343 +1,130
Apr15 141017 81.33 81.33 80.59 80.59 +0.11 4,571 7,978 -310
May15 141017 80.88 81.21 80.40 80.40 +0.10 2,565 4,832 +207
Jun15 141017 80.55 81.56 80.16 80.26 +0.09 10,880 50,398 +1,201
Jul15 141017 80.08 80.08 80.08 80.08 +0.09 541 3,758 +44
Aug15 141017 79.95 79.95 79.95 79.95 +0.09 452 2,383 -12
Sep15 141017 79.90 79.90 79.90 79.90 +0.09 1,007 11,714 +403
Oct15 141017 79.90 79.90 79.90 79.90 +0.10 273 2,373 +34
Nov15 141017 79.95 79.95 79.95 79.95 +0.11 371 5,955 -2
Dec15 141017 80.01 80.99 79.85 79.99 +0.13 10,714 76,740 +540
Jan16 141017 79.92 79.92 79.92 79.92 +0.15 15 6,708 +2
Feb16 141017 79.88 79.88 79.88 79.88 +0.18 17 400 +15
Total Volume and Open Interest 209,344 500,651 +4,285
US Dollar Index(ICE)
Dec14 141017 85.025 85.355 84.855 85.213 +0.173 116,402 83,871 -5,922
Mar15 141017 85.250 85.540 85.080 85.397 +0.173 1,531 2,428 +469
Jun15 141017 85.680 85.680 85.575 85.575 +0.180 81 218 +1
Total Volume and Open Interest 118,024 86,572 -5,446
Australian Dollar(CME)
Dec14 141017 87.16 87.77 86.99 87.25 -0.05 189,978 113,216 -2,295
Mar15 141017 86.60 87.18 86.45 86.68 -0.07 240 465 +0
Jun15 141017 86.13 86.13 86.13 86.13 -0.08 1 49 +0
Total Volume and Open Interest 190,220 113,769 -2,294
British Pound(CME)
Dec14 141017 160.69 161.19 160.21 161.02 +0.49 232,387 138,891 +818
Mar15 141017 160.59 161.03 160.15 160.88 +0.49 166 367 +31
Jun15 141017 160.71 160.71 160.71 160.71 +0.49 2 109 -2
Total Volume and Open Interest 232,555 139,394 +847
Canadian Dollar(CME)
Dec14 141017 88.65 89.06 88.47 88.59 -0.14 146,550 92,619 -1,742
Mar15 141017 88.53 88.83 88.35 88.38 -0.14 264 7,603 +34
Jun15 141017 88.30 88.58 88.18 88.18 -0.14 30 840 +8
Sep15 141017 87.99 87.99 87.99 87.99 -0.15 0 989 +0
Total Volume and Open Interest 146,847 102,363 -1,697
Japanese Yen(CME)
Dec14 141017 94.14 94.26 93.54 93.78 -0.46 434,847 205,377 -4,883
Mar15 141017 94.11 94.28 93.82 93.88 -0.47 268 2,209 -9
Jun15 141017 93.99 93.99 93.99 93.99 -0.46 9 48 +4
Total Volume and Open Interest 435,124 207,664 -4,888
Swiss Franc(CME)
Dec14 141017 106.10 106.37 105.59 105.81 -0.25 107,968 57,186 -3,617
Mar15 141017 106.22 106.22 105.75 105.93 -0.26 234 348 +195
Jun15 141017 106.07 106.07 106.07 106.07 -0.27 0 2 +0
Total Volume and Open Interest 108,204 57,549 -3,423
EuroFX(CME)
Dec14 141017 128.10 128.42 127.49 127.78 -0.27 563,026 425,524 -3,708
Mar15 141017 128.13 128.50 127.64 127.87 -0.27 2,288 5,214 +260
Jun15 141017 127.70 128.00 127.70 127.97 -0.27 78 492 +29
Total Volume and Open Interest 565,400 431,317 -3,412
Mexican Peso(CME)
Nov14 141017 737.88 737.88 737.88 737.88 +1.25      
Dec14 141017 734.25 738.75 734.25 736.50 +1.25 98,362 136,803 -610
Total Volume and Open Interest 98,407 138,441 -610
Brazilian Real(CME)
Nov14 141017 405.70 410.75 404.45 408.10 +4.10 1,063 1,843 +420
Dec14 141017 400.75 406.30 399.80 404.90 +3.90 2,210 7,643 +316
Jan15 141017 401.85 403.05 401.85 401.95 +4.20 32 23,433 +22
Feb15 141017 398.95 398.95 398.95 398.95 +4.50      
Total Volume and Open Interest 3,305 45,136 +758
30-Year T-Bonds(CBOT)
Dec14 141017 143~140 143~290 142~090 142~290 -0~160 1,190,563 887,813 -14,347
Mar15 141017 141~300 142~100 140~260 141~120 -0~160 1,442 623 +187
Jun15 141017 141~120 141~120 141~120 141~120 -0~160      
Total Volume and Open Interest 1,192,005 888,436 -14,160
10-Year T-Notes(CBOT)
Dec14 141017 127~315 128~105 127~140 127~205 -0~130 4,096,750 2,816,778 +9,837
Mar15 141017 127~125 127~170 126~240 126~300 -0~140 5,168 8,136 +1,090
Jun15 141017 126~300 127~120 126~300 126~300 -0~140      
Total Volume and Open Interest 4,101,918 2,824,914 +10,927
5-Year T-Notes(CBOT)
Dec14 141017 120~116 120~190 120~036 120~064 -0~070 2,617,546 1,958,299 -125,686
Mar15 141017 119~184 119~216 119~140 119~150 -0~066 3,508 5,010 +1,940
Jun15 141017 119~150 119~216 119~150 119~150 -0~066      
Total Volume and Open Interest 2,621,054 1,963,309 -123,746
2 Year T-Notes(CBOT)
Dec14 141017 109~306 110~006 109~286 109~292 -0~022 820,168 1,401,825 -27,550
Mar15 141017 109~186 109~190 109~184 109~184 -0~026 534 3,304 +395
Jun15 141017 109~184 109~184 109~184 109~184 -0~026      
Total Volume and Open Interest 820,702 1,405,129 -27,155
Eurodollars(CME)
Dec14 141017 99.750 99.760 99.745 99.755 unch 299,098 868,282 +8,116
Mar15 141017 99.710 99.730 99.705 99.725 +0.010 447,440 1,090,745 -20,222
Jun15 141017 99.595 99.620 99.595 99.610 unch 663,861 1,002,291 -26,054
Sep15 141017 99.435 99.465 99.425 99.440 -0.010 702,786 892,048 -32,145
Dec15 141017 99.240 99.280 99.215 99.230 -0.030 1,372,408 1,281,930 -33,979
Mar16 141017 99.040 99.090 99.005 99.020 -0.045 889,387 1,005,583 -6,076
Jun16 141017 98.825 98.875 98.775 98.795 -0.055 864,334 769,753 -30,995
Sep16 141017 98.590 98.645 98.540 98.560 -0.055 734,146 653,628 -1,904
Dec16 141017 98.360 98.420 98.305 98.330 -0.055 1,453,051 981,103 -74,907
Mar17 141017 98.170 98.235 98.110 98.135 -0.055 691,474 513,437 -12,378
Jun17 141017 97.980 98.060 97.930 97.955 -0.055 750,105 448,238 -84,298
Sep17 141017 97.845 97.915 97.780 97.805 -0.055 633,853 337,141 -6,897
Dec17 141017 97.695 97.775 97.640 97.660 -0.055 660,007 444,410 -37,485
Mar18 141017 97.580 97.660 97.525 97.545 -0.050 354,672 244,367 -30,538
Jun18 141017 97.470 97.550 97.415 97.435 -0.050 305,750 210,026 -39,894
Sep18 141017 97.370 97.450 97.315 97.335 -0.050 209,977 140,672 -7,501
Dec18 141017 97.295 97.350 97.220 97.240 -0.050 178,620 226,195 -9,589
Mar19 141017 97.200 97.275 97.140 97.165 -0.045 116,919 122,274 -3,991
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141017 159~29 160~22 158~07 159~07 -0~24 239,194 511,456 -4,877
Mar15 141017 158~23 158~23 158~23 158~23 -0~24 41 80 +14
Jun15 141017 158~23 158~23 158~23 158~23 -0~24      
Total Volume and Open Interest 239,235 511,536 -4,863
30 Day Federal Funds(CBOT)
Oct14 141017 99.912 99.912 99.912 99.912 unch 2,588 33,268 -62
Nov14 141017 99.915 99.915 99.910 99.915 unch 1,072 30,726 +201
Dec14 141017 99.910 99.915 99.910 99.915 unch 1,758 39,087 -485
Jan15 141017 99.910 99.915 99.910 99.910 unch 2,952 49,481 +202
Feb15 141017 99.900 99.905 99.900 99.900 -0.005 4,159 57,812 +255
Mar15 141017 99.900 99.905 99.895 99.900 unch 7,950 55,239 -810
Total Volume and Open Interest 95,546 620,778 +2,108
3-Mth Euro-Yen(CME)
Dec14 141017 99.805 99.805 99.805 99.805 unch      
Mar15 141017 99.805 99.805 99.805 99.805 unch      
Jun15 141017 99.790 99.790 99.790 99.790 unch      
Sep15 141017 99.810 99.810 99.810 99.810 unch      
Dec15 141017 99.830 99.830 99.830 99.830 unch      
Mar16 141017 99.690 99.690 99.690 99.690 unch      
Jun16 141017 99.550 99.550 99.550 99.550 unch      
Sep16 141017 99.410 99.410 99.410 99.410 unch      
Dec16 141017 99.750 99.750 99.750 99.750 unch      
Mar17 141017 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141017 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141017 99.81 99.81 99.81 99.81 unch      
Jun15 141017 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141017 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141017 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141017 99.69 99.69 99.69 99.69 unch      
Jun16 141017 99.55 99.55 99.55 99.55 unch      
Sep16 141017 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141017 146.40 146.48 146.26 146.35 +0.04 2,348 20,076 +299
Mar15 141017 145.76 145.76 145.76 145.76 +0.04 0 1 +0
Jun15 141017 145.19 145.19 145.19 145.19 +0.04      
Total Volume and Open Interest 2,348 20,077 +299
Euro-Bund(EUREX)
Dec14 141017 151.21 151.26 150.49 150.64 -0.48 1,640,886 1,219,469 +18,623
Mar15 141017 151.78 151.78 151.27 151.38 -0.53 4,043 12,955 +3,093
Jun15 141017 149.54 149.54 149.54 149.54 -0.48 1 5 +1
Total Volume and Open Interest 1,644,930 1,232,429 +21,717
Euro-Bobl(EUREX)
Dec14 141017 127.96 127.97 127.75 127.84 -0.10 884,622 914,499 +6,661
Mar15 141017 129.09 129.09 129.06 129.06 -0.11 929 1,023 +922
Jun15 141017 127.84 127.84 127.84 127.84 -0.10      
Total Volume and Open Interest 885,551 915,522 +7,583
3-Mth Euribor(EUREX)
Dec14 141017 99.895 99.895 99.895 99.895 +0.010 0 4,350 +0
Mar15 141017 99.895 99.900 99.895 99.900 +0.015 0 4,961 +0
Jun15 141017 99.905 99.905 99.905 99.905 +0.020 0 1,797 +0
Total Volume and Open Interest 93 50,669 +92
Long Gilt(LIFFE)
Dec14 141017 116~16 116~18 115~13 115~17 -1~03 384,590 427,789 +10,002
Mar15 141017 115~17 115~17 115~17 115~17 -1~03      
Total Volume and Open Interest 384,590 427,789 +10,002
3-Mth Short Sterling(LIFFE)
Dec14 141017 99.38 99.40 99.37 99.39 unch 190,505 463,071 -4,247
Mar15 141017 99.27 99.30 99.25 99.27 -0.01 131,400 388,273 -38,854
Jun15 141017 99.14 99.18 99.09 99.12 -0.03 197,944 426,163 +39,609
Sep15 141017 99.02 99.05 98.95 98.97 -0.05 175,072 315,926 +24,213
Dec15 141017 98.90 98.93 98.81 98.83 -0.07 217,436 333,758 -23,227
Mar16 141017 98.78 98.81 98.68 98.69 -0.10 151,224 181,759 -702
Total Volume and Open Interest 1,596,235 3,161,111 -28,033
3-Mth Euribor(LIFFE)
Dec14 141017 99.890 99.900 99.880 99.895 +0.010 163,496 503,020 -5,479
Mar15 141017 99.890 99.905 99.880 99.895 +0.010 128,400 412,033 +2,869
Jun15 141017 99.890 99.910 99.885 99.900 +0.010 116,399 349,872 +2,585
Total Volume and Open Interest 899,336 3,276,101 -5,559
3-Mth Aus T-Bills(SFE)
Dec14 141017 97.35 97.35 97.33 97.34 -0.01 19,584 176,980 -644
Mar15 141017 97.38 97.42 97.36 97.38 -0.01 28,371 188,197 -1,098
Jun15 141017 97.40 97.45 97.36 97.39 -0.02 32,717 199,558 +5,770
Sep15 141017 97.38 97.43 97.34 97.38 -0.01 36,543 145,679 +2,802
Dec15 141017 97.33 97.40 97.29 97.33 -0.02 19,348 91,280 +2,059
Mar16 141017 97.27 97.34 97.23 97.26 -0.03 13,317 58,971 -1,385
Jun16 141017 97.21 97.27 97.16 97.20 -0.02 7,138 31,173 +2,843
Sep16 141017 97.12 97.20 97.09 97.12 -0.02 2,956 21,022 +898
Dec16 141017 97.09 97.12 97.04 97.04 -0.01 245 1,947 +92
Mar17 141017 96.94 96.96 96.93 96.96 unch 12 1,539 +6
Total Volume and Open Interest 160,312 917,509 +11,298
10-Year Aus T-Bonds(SFE)
Dec14 141017 96.77 96.88 96.72 96.76 -0.03 208,133 644,998 +54,535
Mar15 141017 96.76 96.76 96.76 96.76 -0.03      
Total Volume and Open Interest 208,133 644,998 +54,535
3-Year Aus T-Bonds(SFE)
Dec14 141017 97.47 97.58 97.42 97.45 -0.04 284,866 674,340 +28,908
Mar15 141017 97.45 97.45 97.45 97.45 -0.04      
Total Volume and Open Interest 284,866 674,340 +28,908
Gold(CMX)
Oct14 141017 1237.4 1238.3 1232.6 1238.3 -2.2 250 967 -20
Dec14 141017 1239.5 1242.1 1232.2 1239.0 -2.2 258,099 290,954 +3,802
Feb15 141017 1238.8 1241.4 1233.5 1239.8 -2.1 7,857 29,627 -499
Apr15 141017 1238.9 1241.1 1234.2 1240.3 -2.1 3,223 23,734 -103
Jun15 141017 1240.6 1243.5 1235.6 1240.8 -2.1 1,406 14,568 +564
Aug15 141017 1241.3 1241.3 1241.3 1241.3 -2.1 693 5,532 +71
Oct15 141017 1237.3 1242.1 1237.3 1241.9 -2.0 7 1,072 +3
Dec15 141017 1242.7 1242.7 1237.6 1242.6 -2.0 347 14,481 +160
Feb16 141017 1243.6 1243.6 1243.6 1243.6 -1.9 5 2,373 +2
Apr16 141017 1244.8 1244.8 1244.8 1244.8 -1.8 25 250 +5
Jun16 141017 1246.1 1246.1 1246.1 1246.1 -1.8 25 4,088 -7
Aug16 141017 1247.8 1247.8 1247.8 1247.8 -1.7      
Total Volume and Open Interest 272,753 402,871 +3,782
Silver(CMX)
Dec14 141017 1737.0 1744.0 1722.0 1733.1 -10.6 66,541 118,697 -359
Mar15 141017 1742.0 1746.0 1728.0 1738.4 -10.5 2,603 18,623 +386
May15 141017 1745.0 1747.0 1733.5 1741.1 -10.4 170 6,288 +65
Jul15 141017 1743.4 1743.4 1743.4 1743.4 -10.4 17 4,663 -4
Sep15 141017 1745.5 1745.7 1745.5 1745.7 -10.1 38 1,873 +25
Dec15 141017 1752.5 1752.5 1747.5 1748.9 -9.9 271 10,089 -57
Mar16 141017 1752.9 1752.9 1752.9 1752.9 -9.4 0 384 +0
Total Volume and Open Interest 69,958 169,281 -48
Platinum(NYMEX)
Oct14 141017 1259.3 1262.0 1259.3 1262.0 +9.6 68 84 +12
Jan15 141017 1251.7 1264.8 1246.5 1261.5 +9.6 15,201 56,972 +43
Apr15 141017 1254.7 1263.0 1254.7 1262.9 +9.5 950 2,422 +917
Jul15 141017 1265.3 1265.3 1265.3 1265.3 +9.5 0 7 +0
Total Volume and Open Interest 16,281 59,503 +934
Palladium(NYMEX)
Dec14 141017 742.00 761.00 740.25 756.70 +10.70 8,074 32,241 -406
Mar15 141017 752.70 760.65 748.50 757.40 +10.70 377 1,431 +358
Jun15 141017 757.35 757.35 757.35 757.35 +10.70 0 31 +0
Total Volume and Open Interest 8,451 33,705 -48
Copper(CMX)
Dec14 141017 298.55 301.25 295.15 300.35 +2.20 77,030 118,886 +6,266
Mar15 141017 298.10 300.70 295.00 299.90 +2.15 7,479 39,605 +808
May15 141017 296.60 299.85 295.00 299.75 +2.15 965 6,417 +68
Jul15 141017 296.05 299.65 296.05 299.65 +2.15 413 2,163 -34
Sep15 141017 299.60 299.60 299.60 299.60 +2.15 141 1,010 +29
Total Volume and Open Interest 86,522 175,229 +7,043
DJIA Index(CBOT)
Dec14 141017 16061 16335 16050 16309 +294 1,117 8,400 +673
Mar15 141017 16238 16238 15944 16238 +294 0 4 +0
Jun15 141017 16152 16152 15858 16152 +294      
Sep15 141017 16062 16062 15768 16062 +294      
Total Volume and Open Interest 1,117 8,404 +673
E-mini DJIA Index(CBOT)
Dec14 141017 16033 16347 16020 16309 +294 536,220 116,612 -1,601
Mar15 141017 16000 16260 16000 16238 +294 26 241 +12
Jun15 141017 16152 16152 16152 16152 +294 20 25 +0
Sep15 141017 16062 16062 16062 16062 +294      
Total Volume and Open Interest 536,266 116,878 -1,589
S & P 500(CME)
Dec14 141017 1853.50 1891.70 1851.30 1881.00 +30.40 28,133 138,975 +15,672
Mar15 141017 1873.10 1884.00 1869.60 1873.10 +30.50 637 6,167 +403
Jun15 141017 1865.50 1876.10 1862.10 1865.50 +30.40 355 942 +559
Sep15 141017 1858.60 1869.20 1858.60 1858.60 +30.40 78 83 -18
Total Volume and Open Interest 29,203 146,172 +16,615
S & P 500 E-Mini(Globex)
Dec14 141017 1853.00 1891.75 1851.00 1881.00 +30.50 4,661,757 2,891,394 +62,461
Mar15 141017 1847.50 1883.75 1843.50 1873.00 +30.50 11,763 10,276 +2,991
Total Volume and Open Interest 4,674,542 2,903,602 +66,134
NASDAQ 100(CME)
Dec14 141017 3761.00 3840.00 3742.50 3804.00 +62.50 1,496 7,347 +236
Mar15 141017 3797.30 3797.30 3797.30 3797.30 +62.50      
Jun15 141017 3785.30 3785.30 3785.30 3785.30 +62.50      
Total Volume and Open Interest 1,496 7,347 +236
NASDAQ 100 E-Mini(Globex)
Dec14 141017 3748.00 3840.50 3742.00 3804.00 +62.50 831,107 358,242 -7,055
Mar15 141017 3751.80 3833.50 3736.30 3797.30 +62.50 450 205 -7
Total Volume and Open Interest 831,557 358,493 -7,062
S & P Midcap 400(CME)
Dec14 141017 1317.60 1317.60 1317.60 1317.60 +13.20 1,125 5,674 +1,197
Mar15 141017 1313.60 1313.60 1313.60 1313.60 +13.20      
Jun15 141017 1311.60 1311.60 1311.60 1311.60 +13.20      
Total Volume and Open Interest 1,125 5,674 +1,197
Volatility Index(CBOE)
Oct14 141017 22.25 22.35 19.29 21.00 -1.30 313,391 89,996 +859
Nov14 141017 21.05 21.10 19.18 19.95 -1.10 253,589 142,376 +11,620
Dec14 141017 20.15 20.15 18.60 19.30 -0.85 88,750 41,002 +1,963
Jan15 141017 20.15 20.20 18.80 19.40 -0.80 46,789 42,430 -2,447
Total Volume and Open Interest 760,760 408,509 +13,007
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141017 14740 14920 14545 14905 +195 41,158 51,924 -1,900
Mar15 141017 14865 14930 14865 14930 +195 5 103 +1
Total Volume and Open Interest 41,163 52,027 -1,899
Nikkei 225(SGX)
Dec14 141017 14750 14840 14370 14520 -195 132,104 265,783 -2,343
Mar15 141017 14540 14580 14505 14505 -190 15 601 +21
Jun15 141017 14415 14415 14415 14415 -190 0 2,601 +0
Total Volume and Open Interest 132,162 280,106 -2,299
CAC 40(EURONEXT)
Oct14 141017 3913.5 4010.5 3901.5 4000.0 +81.5 354,603 308,933 -30,476
Nov14 141017 3911.5 4039.5 3898.5 4031.0 +115.0 132,245 126,624 +62,250
Dec14 141017 3900.5 4024.0 3890.0 4020.5 +115.0 2,741 12,376 +277
Total Volume and Open Interest 489,594 447,959 +32,052
Hang Seng Index(HKFE)
Oct14 141017 22848 23137 22545 23040 +189 60,781 101,227 -4,023
Nov14 141017 22831 23120 22535 23029 +188 1,317 4,351 +376
Dec14 141017 22822 23130 22565 23035 +182 627 5,798 +235
Total Volume and Open Interest 62,804 113,388 -3,426
DAX(EUREX)
Dec14 141017 8580.5 8857.5 8563.0 8843.0 +237.5 242,459 137,673 +2,176
Mar15 141017 8573.0 8860.0 8573.0 8849.5 +237.0 726 7,000 +73
Jun15 141017 8650.5 8866.0 8650.5 8866.0 +238.0 38 457 +9
Total Volume and Open Interest 243,223 145,130 +2,258
FT-SE 100(EURONEXT)
Dec14 141017 6159.00 6291.50 6146.00 6279.50 +105.00 315,956 575,238 +3,008
Mar15 141017 6157.50 6226.50 6146.00 6226.50 +104.50 86 3,073 +6
Jun15 141017 6105.00 6173.50 6105.00 6173.50 +104.50 0 41 +0
Total Volume and Open Interest 316,042 578,352 +3,014
SPI 200(SFE)
Dec14 141017 5235.0 5293.0 5185.0 5237.0 +5.0 34,500 225,368 +2,016
Mar15 141017 5195.0 5195.0 5195.0 5195.0 +6.0 68 2,357 -63
Jun15 141017 5193.0 5193.0 5193.0 5193.0 +6.0 148 3,194 -40
Total Volume and Open Interest 38,918 239,510 +4,150
FTSE MIB(ISE)
Dec14 141017 18110.00 18700.00 17970.00 18668.00 +635.00 66,259 42,381 +2,743
Mar15 141017 18125.00 18688.00 18125.00 18688.00 +635.00 65 278 +2
Jun15 141017 18333.00 18333.00 18333.00 18333.00 +635.00      
Total Volume and Open Interest 66,324 42,659 +2,745
KOSPI 200(KFE)
Dec14 141017 243.45 244.60 240.60 240.90 -2.75 176,770 134,322 +3,807
Mar15 141017 242.30 243.10 239.50 239.90 -2.30 255 2,561 +168
Jun15 141017 240.90 240.90 240.90 240.90 -2.80 1 1,189 +0
Total Volume and Open Interest 177,028 138,299 +3,986
GSCI(CME)
Nov14 141017 540.40 541.60 539.55 540.40 +0.80 120 8,883 +3
Dec14 141017 541.20 542.40 540.35 541.20 +0.80      
Jan15 141017 542.20 543.40 541.35 542.20 +0.80      
Total Volume and Open Interest 120 8,883 -505
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!!!