Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141022 961.25 982.50 960.00 962.75 -1.50 126,596 271,911 -13,855
Jan15 141022 968.00 990.00 967.00 969.75 -2.00 61,992 214,245 +661
Mar15 141022 976.00 996.75 974.50 977.00 -2.00 21,925 113,917 +2,423
May15 141022 984.25 1003.50 982.25 984.75 -2.25 5,102 60,010 +719
Jul15 141022 990.25 1008.50 988.50 991.00 -1.75 7,948 65,378 +1,221
Aug15 141022 996.50 1008.00 992.25 992.25 -1.75 155 3,138 +71
Sep15 141022 988.75 996.00 980.25 980.75 -1.25 90 913 -3
Nov15 141022 973.50 990.00 971.75 974.25 -1.50 5,361 72,191 +961
Jan16 141022 980.75 990.00 979.50 979.50 -1.25 70 1,058 +8
Mar16 141022 993.25 993.25 984.75 984.75 -0.50 17 445 +7
May16 141022 989.50 989.50 989.25 989.50 +0.25 1 158 -1
Jul16 141022 995.75 995.75 995.75 995.75 unch 4 255 +4
Aug16 141022 995.25 995.25 994.50 995.25 +0.75 0 27 +0
Sep16 141022 976.25 976.25 973.00 976.25 +3.25 0 14 +0
Total Volume and Open Interest 229,361 805,454 -7,755
Soybean Meal(CBOT)
Dec14 141022 342.30 353.60 335.50 338.00 -4.90 31,170 142,572 -3,210
Jan15 141022 333.40 343.20 327.70 330.00 -4.20 9,860 69,904 +562
Mar15 141022 324.40 332.50 319.20 321.50 -3.50 7,243 56,947 +823
May15 141022 321.30 328.10 317.90 319.30 -3.00 2,862 32,911 +171
Jul15 141022 321.90 328.20 319.10 320.50 -2.50 3,672 31,133 +210
Aug15 141022 323.20 329.00 321.30 321.30 -2.30 422 5,714 -14
Sep15 141022 327.10 329.00 321.30 321.30 -2.10 586 3,955 +102
Oct15 141022 319.70 327.30 318.20 318.20 -2.50 172 3,527 +20
Dec15 141022 318.90 325.00 316.30 317.40 -2.10 534 16,812 +72
Jan16 141022 320.00 320.20 318.30 318.30 -1.90 0 420 +0
Total Volume and Open Interest 56,527 364,446 -1,258
Soybean Oil(CBOT)
Dec14 141022 31.81 32.44 31.69 32.14 +0.38 34,910 171,389 +1,082
Jan15 141022 32.10 32.70 31.97 32.40 +0.37 14,219 89,672 +1,906
Mar15 141022 32.33 32.97 32.24 32.66 +0.36 7,617 42,384 +1,206
May15 141022 32.61 33.19 32.49 32.88 +0.33 3,272 27,040 -96
Jul15 141022 32.80 33.39 32.69 33.06 +0.30 3,476 33,833 +340
Aug15 141022 32.87 33.45 32.85 33.14 +0.29 442 4,651 +158
Sep15 141022 32.93 33.50 32.88 33.18 +0.30 528 4,265 -27
Oct15 141022 32.92 33.38 32.76 33.07 +0.31 81 3,991 +21
Dec15 141022 32.81 33.40 32.67 33.11 +0.34 1,147 14,007 +186
Jan16 141022 33.29 33.29 32.96 33.29 +0.33 32 1,128 +17
Total Volume and Open Interest 65,732 394,698 +4,793
Canola(WCE)
Nov14 141022 404.5 417.4 404.5 414.9 +10.9 16,853 32,842 -4,027
Jan15 141022 407.4 420.1 407.2 417.1 +10.0 13,089 84,777 +4,619
Mar15 141022 412.0 424.8 411.8 421.9 +10.0 3,151 22,872 +1,414
May15 141022 414.9 428.1 414.8 425.0 +10.1 1,253 7,440 +104
Jul15 141022 415.9 428.8 415.9 426.1 +10.1 450 9,269 -92
Total Volume and Open Interest 34,952 162,494 +2,022
Corn(CBOT)
Dec14 141022 355.50 361.00 352.25 353.00 -3.00 140,828 699,404 +254
Mar15 141022 369.25 374.50 366.00 367.00 -2.50 39,991 274,897 +12,700
May15 141022 378.50 383.00 374.75 376.00 -2.50 5,921 71,918 +840
Jul15 141022 385.00 390.00 382.25 383.25 -2.25 9,671 95,945 +42
Sep15 141022 392.25 397.00 389.50 390.25 -2.50 1,398 24,364 +46
Dec15 141022 401.00 405.50 398.25 399.00 -2.50 6,024 111,103 -1,504
Mar16 141022 409.50 413.75 407.75 407.75 -2.25 106 3,378 +24
May16 141022 416.00 420.00 414.50 414.50 -2.00 56 1,350 +7
Jul16 141022 424.25 424.25 418.50 418.50 -2.00 71 2,054 -37
Sep16 141022 413.75 417.25 413.75 413.75 -3.50 9 554 +0
Total Volume and Open Interest 204,161 1,290,451 +12,411
Wheat(CBOT)
Dec14 141022 521.00 528.75 516.00 522.25 +3.00 41,062 229,331 -2,875
Mar15 141022 533.50 542.25 530.00 536.00 +3.00 11,004 88,322 +2,311
May15 141022 541.50 549.25 537.50 543.75 +3.25 2,354 28,286 +370
Jul15 141022 548.00 556.00 544.50 549.75 +2.50 3,073 44,869 -66
Sep15 141022 558.00 565.50 554.75 559.50 +2.75 213 4,416 +14
Dec15 141022 570.75 577.25 566.25 571.75 +3.00 330 13,280 -6
Total Volume and Open Interest 58,146 410,393 -211
Wheat(KCBT)
Dec14 141022 603.00 612.00 599.25 605.25 +3.00 8,354 82,503 -710
Mar15 141022 603.75 612.75 600.75 606.25 +2.50 4,545 36,455 +420
May15 141022 601.25 610.50 600.25 605.00 +2.50 1,135 9,971 -94
Jul15 141022 596.75 603.75 592.25 597.00 +1.25 1,721 20,791 +533
Sep15 141022 608.00 614.50 606.50 608.50 +2.00 312 2,843 +74
Dec15 141022 624.75 629.00 622.00 626.00 +2.75 401 2,377 +321
Total Volume and Open Interest 16,468 155,207 +544
Wheat(MGE)
Dec14 141022 570.25 577.75 566.25 568.75 -0.25 5,678 32,069 -208
Mar15 141022 580.00 587.50 575.50 578.25 unch 2,729 17,522 -426
May15 141022 586.75 594.00 583.75 585.50 -0.50 533 6,389 -96
Jul15 141022 596.50 600.75 591.50 593.50 -0.25 623 3,924 +36
Sep15 141022 602.75 609.00 599.50 601.00 -0.75 426 2,402 +119
Total Volume and Open Interest 10,230 64,421 -543
Oats(CBOT)
Dec14 141022 351.25 356.00 349.50 354.00 +3.00 150 6,893 -33
Mar15 141022 337.75 343.00 337.75 340.50 +1.50 93 2,050 +54
May15 141022 333.50 333.75 333.50 333.50 -0.25 25 528 +15
Jul15 141022 324.00 326.50 323.50 325.75 +2.25 20 205 +10
Total Volume and Open Interest 288 9,724 +46
Rough Rice(CBOT)
Nov14 141022 12.57 12.59 12.52 12.53 -0.03 930 4,350 -489
Jan15 141022 12.74 12.77 12.69 12.73 +0.01 803 5,115 +216
Mar15 141022 12.97 12.98 12.97 12.98 +0.00 23 1,267 +3
May15 141022 13.18 13.18 13.17 13.18 +0.01      
Total Volume and Open Interest 1,756 10,732 -270
Live Cattle(CME)
Oct14 141022 166.850 168.285 166.435 168.050 +1.500 2,949 7,224 -591
Dec14 141022 167.185 168.485 166.785 168.100 +1.050 17,059 146,519 +139
Feb15 141022 166.000 167.650 165.750 167.630 +1.580 7,353 69,146 +926
Apr15 141022 164.500 165.850 164.285 165.785 +1.135 5,236 46,926 +1,190
Jun15 141022 154.000 155.300 153.700 154.985 +0.635 2,262 24,246 +152
Aug15 141022 152.100 153.100 152.100 152.900 +0.550 503 6,791 +98
Total Volume and Open Interest 35,694 307,528 +1,978
Feeder Cattle(CME)
Oct14 141022 239.485 239.950 238.235 239.450 +0.500 829 4,672 -221
Nov14 141022 234.000 236.080 233.235 235.185 +1.250 3,297 12,232 +60
Jan15 141022 228.400 230.330 227.285 229.285 +1.035 2,680 14,880 +351
Mar15 141022 226.350 227.880 225.535 227.350 +1.000 819 5,924 +61
Apr15 141022 226.130 227.580 226.130 227.330 +0.880 237 1,354 +30
May15 141022 226.150 227.550 226.150 227.435 +1.150 360 3,550 +64
Aug15 141022 226.400 228.285 226.400 228.050 +1.250 152 2,169 +77
Total Volume and Open Interest 8,375 44,828 +421
Lean Hogs(CME)
Dec14 141022 88.100 90.230 88.035 89.750 +1.300 14,054 102,534 -794
Feb15 141022 86.050 87.950 86.000 87.850 +1.770 5,606 52,569 -108
Apr15 141022 87.285 89.480 87.180 89.300 +2.050 2,479 38,677 +48
May15 141022 88.500 90.700 88.400 89.500 +1.500 31 1,018 +1
Jun15 141022 91.650 93.480 91.250 93.250 +1.600 801 19,975 +22
Jul15 141022 90.180 92.150 90.135 91.700 +1.650 227 6,375 +20
Aug15 141022 87.650 89.500 87.650 89.450 +1.500 68 4,005 +4
Oct15 141022 76.550 76.700 76.500 76.700 +0.700 13 1,028 +10
Total Volume and Open Interest 23,280 227,347 -797
Class III Milk(CME)
Oct14 141022 23.97 23.99 23.93 23.98 unch 140 5,619 -100
Nov14 141022 21.60 21.85 21.46 21.74 +0.05 350 4,588 +87
Dec14 141022 19.17 19.40 19.05 19.23 -0.04 243 3,932 -12
Jan15 141022 18.18 18.30 18.07 18.20 unch 86 3,269 -5
Feb15 141022 17.43 17.50 17.39 17.40 -0.07 52 3,112 +20
Mar15 141022 17.27 17.29 17.20 17.20 -0.10 69 2,861 +7
Apr15 141022 17.00 17.00 16.92 16.92 -0.12 33 2,422 +24
May15 141022 17.00 17.00 16.91 16.91 -0.09 80 2,305 +6
Jun15 141022 17.00 17.10 16.98 17.04 -0.06 46 2,116 +7
Jul15 141022 17.02 17.06 17.00 17.06 -0.04 24 1,493 +22
Aug15 141022 17.15 17.18 17.13 17.16 +0.01 15 1,430 +10
Sep15 141022 17.20 17.22 17.19 17.19 -0.01 12 1,307 +10
Oct15 141022 17.20 17.20 17.18 17.20 unch 14 1,059 +13
Total Volume and Open Interest 1,201 37,736 +106
Cocoa(ICE)
Dec14 141022 3099 3119 3092 3113 +3 9,406 83,012 -1,352
Mar15 141022 3078 3095 3070 3090 +1 4,802 62,693 -172
May15 141022 3065 3075 3053 3072 unch 1,417 22,713 +24
Jul15 141022 3050 3067 3046 3064 -1 405 13,015 +180
Sep15 141022 3038 3053 3034 3052 -2 339 3,961 -20
Dec15 141022 3016 3032 3013 3030 -4 282 5,667 +31
Mar16 141022 2999 3015 2995 3013 -5 182 4,247 +20
Total Volume and Open Interest 16,833 196,515 -1,289
Coffee "C"(ICE)
Dec14 141022 199.60 200.85 190.80 191.10 -8.50 17,142 84,535 -2,991
Mar15 141022 203.75 205.05 195.00 195.30 -8.45 6,662 50,151 +2,104
May15 141022 205.10 207.00 197.45 197.65 -8.40 878 14,606 +49
Jul15 141022 207.50 207.80 199.05 199.30 -8.40 397 7,075 +33
Sep15 141022 208.20 209.30 200.00 200.25 -8.10 464 4,901 +168
Dec15 141022 208.20 208.20 200.75 200.75 -7.70 292 5,780 +143
Total Volume and Open Interest 25,983 172,670 -452
Orange Juice(ICE)
Nov14 141022 136.95 140.05 136.45 139.75 +3.35 882 4,262 -271
Jan15 141022 138.45 140.00 138.45 139.95 +1.50 570 7,599 +202
Mar15 141022 141.20 142.15 140.85 142.05 +1.65 109 1,530 +47
May15 141022 143.65 144.55 143.55 144.45 +1.95 0 442 +0
Jul15 141022 146.65 147.35 146.65 147.25 +2.40 20 79 +20
Sep15 141022 148.05 148.05 148.05 148.05 +2.40      
Total Volume and Open Interest 1,581 13,912 -2
Sugar #11(ICE)
Mar15 141022 16.64 16.68 16.47 16.50 +0.06 43,369 464,263 -3,032
May15 141022 16.86 16.93 16.73 16.76 +0.03 12,052 95,065 -562
Jul15 141022 17.14 17.18 16.98 17.02 +0.03 5,425 84,735 +58
Oct15 141022 17.50 17.59 17.40 17.44 +0.01 3,151 54,195 -23
Mar16 141022 18.29 18.29 18.10 18.16 unch 493 24,971 +1
May16 141022 18.28 18.34 18.22 18.23 +0.01 43 5,936 -6
Jul16 141022 18.30 18.37 18.25 18.27 +0.02 16 7,146 +3
Oct16 141022 18.54 18.54 18.49 18.49 +0.01 8 7,133 -3
Total Volume and Open Interest 64,581 750,413 -3,541
London Cocoa(LCE)
Dec14 141022 2024 2032 2018 2029 +6 5,054 71,052 -812
Mar15 141022 1993 2000 1987 1998 +6 4,856 86,659 -50
May15 141022 1967 1975 1965 1974 +6 1,674 32,861 +257
Jul15 141022 1958 1964 1951 1963 +7 587 12,943 -1
Sep15 141022 1941 1954 1941 1952 +6 615 17,558 +19
Dec15 141022 1930 1942 1930 1939 +6 364 8,162 +28
Mar16 141022 1913 1924 1910 1918 +3 270 10,262 +149
Total Volume and Open Interest 13,421 239,915 -412
London Sugar(LCE)
Dec14 141022 423.60 427.50 423.50 424.40 +2.30 3,150 34,279 +138
Mar15 141022 428.60 432.80 428.60 429.90 +2.30 1,895 30,356 +325
May15 141022 439.00 442.70 439.00 439.90 +2.30 486 8,528 -33
Aug15 141022 452.90 452.90 451.30 451.30 +2.30 133 4,781 +37
Oct15 141022 460.10 460.10 460.10 460.10 +2.00 22 2,167 +3
Total Volume and Open Interest 5,757 81,408 +473
Cotton(ICE)
Dec14 141022 63.00 63.41 62.43 62.68 -0.11 11,079 94,584 -1,778
Mar15 141022 61.89 62.38 61.63 61.92 +0.01 5,554 68,686 +694
May15 141022 62.94 63.20 62.60 62.83 -0.01 785 10,854 +258
Jul15 141022 63.83 64.00 63.51 63.70 -0.08 590 6,871 +234
Oct15 141022 64.71 64.71 64.71 64.71 +0.04 0 5 +0
Dec15 141022 65.25 65.57 65.25 65.55 +0.13 131 8,217 +98
Total Volume and Open Interest 18,139 189,330 -494
Lumber(CME)
Nov14 141022 329.7 331.0 328.5 328.7 -0.9 439 1,362 -111
Jan15 141022 332.6 334.0 330.7 330.8 -1.8 261 2,082 +92
Mar15 141022 335.1 338.0 335.1 336.0 -1.5 16 128 +4
May15 141022 340.3 341.0 339.0 339.0 -1.6 3 17 +1
Total Volume and Open Interest 719 3,590 -14
Crude Oil(NYM)
Dec14 141022 82.55 83.15 80.22 80.52 -1.97 301,044 337,435 +8,248
Jan15 141022 82.17 82.63 79.83 80.13 -1.83 58,342 162,322 -2,657
Feb15 141022 81.88 82.12 79.60 79.81 -1.66 23,292 57,485 +1,980
Mar15 141022 81.29 81.72 79.25 79.54 -1.51 33,205 112,998 -1,559
Apr15 141022 80.79 81.43 79.04 79.32 -1.39 10,071 39,734 +147
May15 141022 80.70 81.18 78.93 79.18 -1.29 5,390 31,716 -293
Jun15 141022 80.68 80.92 78.86 79.08 -1.19 26,033 139,435 +1,028
Jul15 141022 80.34 80.60 78.93 78.93 -1.08 2,721 32,070 -57
Aug15 141022 80.38 80.38 78.82 78.82 -0.96 1,512 25,609 -188
Sep15 141022 79.85 80.24 78.58 78.78 -0.85 4,583 44,715 +280
Oct15 141022 79.88 79.96 78.77 78.77 -0.78 885 24,788 +23
Nov15 141022 79.76 79.76 78.77 78.83 -0.71 1,029 24,457 -32
Dec15 141022 79.78 80.26 78.65 78.89 -0.65 25,991 151,575 -1,533
Jan16 141022 78.84 78.84 78.84 78.84 -0.58 635 29,097 +131
Feb16 141022 78.81 78.81 78.81 78.81 -0.51 179 10,903 +44
Mar16 141022 78.80 78.80 78.80 78.80 -0.46 1,186 17,141 +28
Total Volume and Open Interest 594,776 1,483,555 -22,088
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141022 82.525 83.125 80.225 80.525 -1.975 8,821 3,156 +209
Jan15 141022 82.250 82.550 79.850 80.125 -1.825 126 257 +15
Feb15 141022 81.600 81.950 79.700 79.800 -1.675 13 102 +5
Mar15 141022 80.750 80.750 79.550 79.550 -1.500 6 30 +0
Apr15 141022 79.300 79.325 79.300 79.325 -1.375 2 2 +0
May15 141022 80.000 80.500 79.175 79.175 -1.300 2 6 +0
Jun15 141022 79.825 79.825 79.075 79.075 -1.200 0 28 +0
Jul15 141022 78.925 78.925 78.925 78.925 -1.075 0 9 +0
Total Volume and Open Interest 8,970 3,695 -1,377
NY Harbor ULSD(NYM)
Nov14 141022 251.32 253.22 246.26 247.34 -3.98 48,514 41,718 -9,991
Dec14 141022 249.67 251.49 245.12 245.92 -3.75 47,367 104,218 +5,621
Jan15 141022 249.81 251.05 245.23 245.82 -3.50 18,476 58,386 +931
Feb15 141022 248.69 250.68 245.14 245.65 -3.34 11,706 36,852 -738
Mar15 141022 248.40 249.93 244.63 245.15 -3.14 7,818 42,942 +3
Apr15 141022 248.24 248.88 243.95 244.35 -2.96 4,184 27,094 +320
May15 141022 247.94 248.51 243.74 244.20 -2.83 1,904 10,116 +369
Jun15 141022 247.39 248.83 243.93 244.49 -2.77 5,415 23,635 -352
Jul15 141022 249.28 249.45 245.45 245.45 -2.56 1,396 5,229 +134
Aug15 141022 249.75 250.30 246.55 246.55 -2.31 418 3,555 +16
Sep15 141022 251.00 251.24 247.50 247.59 -2.10 404 4,854 -11
Oct15 141022 251.31 251.81 248.33 248.38 -1.93 311 3,407 +77
Nov15 141022 251.52 252.37 248.57 249.03 -1.77 257 2,959 +61
Dec15 141022 251.94 252.53 248.93 249.42 -1.65 1,651 19,271 -336
Total Volume and Open Interest 149,876 392,905 -3,902
RBOB Gasoline(NYM)
Nov14 141022 220.11 222.51 214.70 215.56 -5.78 50,230 45,309 -2,863
Dec14 141022 215.02 217.40 210.33 210.90 -4.69 54,371 109,960 +2,647
Jan15 141022 215.27 216.82 210.31 210.84 -4.04 18,174 44,291 +344
Feb15 141022 215.99 217.84 211.79 212.24 -3.79 6,776 19,047 +537
Mar15 141022 218.70 220.05 214.13 214.49 -3.74 4,217 24,349 +164
Apr15 141022 238.58 238.97 233.27 233.65 -3.57 2,631 18,701 -105
May15 141022 238.90 239.35 234.14 234.39 -3.33 1,505 14,231 +225
Jun15 141022 238.10 238.43 233.30 233.73 -3.09 1,646 14,251 +254
Jul15 141022 236.36 236.97 232.09 232.41 -2.91 776 5,145 +254
Aug15 141022 233.57 233.59 230.25 230.54 -2.80 329 1,737 -24
Total Volume and Open Interest 142,050 321,182 +1,568
e-miNY RBOB Gasoline(NYM)
Nov14 141022 215.60 215.60 215.56 215.60 -5.70 0 1 +0
Dec14 141022 210.90 210.90 210.90 210.90 -4.70      
Jan15 141022 210.80 210.84 210.80 210.80 -4.10      
Feb15 141022 212.20 212.24 212.20 212.20 -3.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141022 3.700 3.718 3.651 3.659 -0.052 87,717 73,323 -5,412
Dec14 141022 3.782 3.806 3.739 3.745 -0.055 48,716 146,344 +3,044
Jan15 141022 3.862 3.885 3.823 3.828 -0.053 24,722 178,792 +1,599
Feb15 141022 3.856 3.878 3.819 3.823 -0.053 12,534 54,749 +1,846
Mar15 141022 3.797 3.819 3.765 3.768 -0.050 18,010 93,960 +1,301
Apr15 141022 3.615 3.632 3.585 3.589 -0.039 10,184 73,975 -689
May15 141022 3.608 3.608 3.572 3.576 -0.034 4,192 48,071 +102
Jun15 141022 3.630 3.631 3.602 3.607 -0.032 1,365 26,094 -408
Jul15 141022 3.670 3.670 3.636 3.640 -0.032 794 22,408 -77
Aug15 141022 3.667 3.673 3.650 3.654 -0.032 707 21,746 -233
Sep15 141022 3.665 3.666 3.648 3.648 -0.032 765 17,315 -218
Oct15 141022 3.690 3.691 3.670 3.674 -0.031 3,687 38,298 +721
Nov15 141022 3.769 3.777 3.765 3.767 -0.029 2,178 20,608 -52
Dec15 141022 3.914 3.928 3.910 3.914 -0.024 730 19,999 +93
Jan16 141022 4.024 4.037 4.017 4.023 -0.023 3,299 17,769 +303
Feb16 141022 4.007 4.015 4.000 4.007 -0.024 76 3,517 -37
Total Volume and Open Interest 223,169 924,438 +1,983
Brent Crude Oil(ICE)
Dec14 141022 86.46 87.07 84.47 84.71 -1.51 247,595 341,506 -5,960
Jan15 141022 86.79 87.42 84.86 85.08 -1.50 86,369 257,218 -196
Feb15 141022 87.14 87.77 85.34 85.54 -1.44 36,223 86,433 +2,471
Mar15 141022 87.51 88.15 85.82 86.03 -1.33 29,835 86,824 +2,359
Apr15 141022 87.82 88.46 86.28 86.46 -1.22 11,222 57,308 +10
May15 141022 88.04 88.67 86.61 86.79 -1.12 9,449 45,561 -306
Jun15 141022 88.11 88.90 86.84 87.06 -1.04 35,176 104,642 +228
Jul15 141022 88.69 89.05 87.23 87.34 -0.95 4,288 31,521 +624
Aug15 141022 88.61 89.14 87.47 87.57 -0.86 3,471 29,108 +550
Sep15 141022 88.60 89.13 87.66 87.72 -0.79 5,725 37,718 +374
Oct15 141022 89.20 89.27 87.89 87.89 -0.71 1,410 23,663 +187
Nov15 141022 88.57 88.57 88.04 88.04 -0.64 1,868 22,859 +420
Dec15 141022 88.82 89.50 87.91 88.16 -0.57 36,464 102,451 +108
Jan16 141022 88.31 88.31 88.31 88.31 -0.50 844 17,441 +126
Total Volume and Open Interest 537,103 1,445,617 +4,220
Gas Oil(ICE)
Nov14 141022 741.00 746.50 727.75 741.75 +6.00 59,065 92,116 -5,571
Dec14 141022 743.00 747.25 729.25 743.25 +6.75 61,848 134,565 +942
Jan15 141022 743.75 749.50 732.00 745.50 +7.00 13,153 69,467 +3
Feb15 141022 760.75 766.50 751.25 763.00 +7.00 5,106 32,542 +424
Mar15 141022 763.50 768.00 753.50 765.00 +7.00 3,440 20,317 -173
Apr15 141022 765.00 768.75 755.50 766.50 +7.00 2,120 9,533 -51
May15 141022 766.50 770.00 758.50 768.00 +6.75 1,539 7,902 -61
Jun15 141022 768.00 772.00 757.50 769.50 +6.50 5,087 22,002 +581
Jul15 141022 769.50 773.50 761.00 771.50 +6.25 1,289 6,365 +32
Aug15 141022 771.25 775.25 763.75 773.25 +6.00 885 3,875 +115
Total Volume and Open Interest 157,760 442,115 -3,416
Ethanol(CBOT)
Nov14 141022 1.752 1.800 1.752 1.776 +0.006 159 879 -72
Dec14 141022 1.717 1.730 1.684 1.705 unch 275 1,796 +11
Jan15 141022 1.650 1.665 1.636 1.651 +0.002 107 1,547 +15
Feb15 141022 1.647 1.648 1.632 1.632 +0.002 62 626 -16
Mar15 141022 1.630 1.638 1.623 1.632 +0.002 29 873 +23
Apr15 141022 1.630 1.631 1.621 1.631 +0.002 17 369 +17
May15 141022 1.636 1.642 1.636 1.642 +0.001 3 303 -1
Jun15 141022 1.641 1.641 1.641 1.641 -0.002 5 212 +0
Total Volume and Open Interest 668 6,764 -32
WTI Crude Oil(ICE)
Dec14 141022 82.61 83.14 80.24 80.52 -1.97 50,080 124,825 -1,042
Jan15 141022 82.08 82.58 79.86 80.13 -1.83 17,812 41,436 +3,709
Feb15 141022 81.44 82.10 79.56 79.81 -1.66 7,257 16,873 +1,020
Mar15 141022 81.12 81.63 79.37 79.54 -1.51 5,579 36,060 +1,562
Apr15 141022 80.96 81.27 79.32 79.32 -1.39 1,556 8,221 +79
May15 141022 80.88 80.94 79.18 79.18 -1.29 2,217 5,478 +465
Jun15 141022 80.34 80.90 78.86 79.08 -1.19 5,692 49,654 +1,071
Jul15 141022 80.58 80.58 78.93 78.93 -1.08 264 4,028 +27
Aug15 141022 80.38 80.38 78.82 78.82 -0.96 124 2,363 +1
Sep15 141022 80.16 80.20 78.70 78.78 -0.85 258 11,227 +53
Oct15 141022 80.08 80.10 78.77 78.77 -0.78 123 2,427 +2
Nov15 141022 79.38 79.38 78.83 78.83 -0.71 165 5,955 +2
Dec15 141022 79.54 80.19 78.84 78.89 -0.65 5,778 78,685 +747
Jan16 141022 78.84 78.84 78.84 78.84 -0.58 25 6,651 +6
Feb16 141022 78.81 78.81 78.81 78.81 -0.51 13 396 -8
Mar16 141022 78.80 78.80 78.80 78.80 -0.46 12 2,120 -9
Total Volume and Open Interest 99,402 468,560 -9,816
US Dollar Index(ICE)
Dec14 141022 85.470 85.895 85.325 85.855 +0.450 17,649 78,084 -795
Mar15 141022 85.660 86.060 85.535 86.022 +0.442 439 3,069 +302
Jun15 141022 85.765 86.202 85.700 86.202 +0.442 9 225 +1
Total Volume and Open Interest 18,097 81,431 -492
Australian Dollar(CME)
Dec14 141022 87.44 87.82 87.09 87.47 +0.01 51,765 114,828 -1,839
Mar15 141022 86.90 87.19 86.77 86.90 +0.01 91 496 +27
Jun15 141022 86.35 86.35 86.35 86.35 +0.01 0 49 +0
Total Volume and Open Interest 51,856 115,409 -1,812
British Pound(CME)
Dec14 141022 161.10 161.24 160.05 160.43 -0.70 62,879 136,096 -1,256
Mar15 141022 160.94 161.00 159.95 160.30 -0.69 520 628 +222
Jun15 141022 160.13 160.13 160.13 160.13 -0.69 0 109 +0
Total Volume and Open Interest 63,399 136,860 -1,034
Canadian Dollar(CME)
Dec14 141022 88.97 89.29 88.32 88.88 -0.07 33,932 91,297 +1,185
Mar15 141022 88.71 89.06 88.15 88.67 -0.07 142 7,878 +41
Jun15 141022 88.00 88.75 88.00 88.47 -0.07 127 963 +45
Sep15 141022 88.26 88.28 88.26 88.28 -0.08 5 1,000 +4
Total Volume and Open Interest 34,207 101,481 +1,276
Japanese Yen(CME)
Dec14 141022 93.44 93.69 93.17 93.33 -0.30 148,784 189,540 -4,203
Mar15 141022 93.58 93.78 93.31 93.44 -0.30 719 2,618 +61
Jun15 141022 93.50 93.55 93.50 93.55 -0.29 0 47 +0
Total Volume and Open Interest 149,503 192,235 -4,142
Swiss Franc(CME)
Dec14 141022 105.38 105.60 104.84 104.88 -0.61 25,810 55,598 +583
Mar15 141022 105.56 105.56 104.98 104.98 -0.62 4 344 +0
Jun15 141022 105.12 105.12 105.12 105.12 -0.61 0 2 +0
Total Volume and Open Interest 25,814 55,957 +583
EuroFX(CME)
Dec14 141022 127.17 127.44 126.41 126.48 -0.82 151,059 426,444 +2,133
Mar15 141022 127.25 127.50 126.51 126.56 -0.82 1,376 5,809 +392
Jun15 141022 127.35 127.35 126.65 126.65 -0.82 8 508 +1
Total Volume and Open Interest 152,446 432,845 +2,526
Mexican Peso(CME)
Nov14 141022 736.75 736.75 736.75 736.75 unch      
Dec14 141022 735.75 736.88 734.25 735.38 -0.12 28,360 128,311 -4,006
Total Volume and Open Interest 34,365 135,820 +1,856
Brazilian Real(CME)
Nov14 141022 401.45 404.30 400.05 400.20 -2.50 329 1,531 +118
Dec14 141022 398.00 401.15 397.00 397.10 -2.50 155 9,450 +13
Jan15 141022 394.40 394.40 394.00 394.00 -2.45 2 23,434 -1
Feb15 141022 391.20 391.20 391.20 391.20 -2.25      
Total Volume and Open Interest 486 46,632 +130
30-Year T-Bonds(CBOT)
Dec14 141022 142~190 143~080 142~030 142~130 -0~090 326,398 864,196 -2,471
Mar15 141022 141~100 141~100 140~210 140~290 -0~090 330 1,005 +207
Jun15 141022 141~250 152~040 141~060 151~150 +10~090      
Total Volume and Open Interest 326,728 865,201 -2,264
10-Year T-Notes(CBOT)
Dec14 141022 127~170 127~280 127~075 127~135 -0~075 1,404,766 2,801,261 +13,814
Mar15 141022 126~290 127~015 126~170 126~235 -0~070 2,419 10,724 +1,054
Jun15 141022 126~235 126~305 126~235 126~235 -0~070      
Total Volume and Open Interest 1,407,185 2,811,985 +14,868
5-Year T-Notes(CBOT)
Dec14 141022 120~070 120~126 120~006 120~046 -0~050 618,266 1,892,642 -1,701
Mar15 141022 119~122 119~184 119~096 119~132 -0~052 5,226 10,191 +3,394
Jun15 141022 119~132 119~184 119~132 119~132 -0~052      
Total Volume and Open Interest 623,492 1,902,833 +1,693
2 Year T-Notes(CBOT)
Dec14 141022 109~302 109~312 109~284 109~296 -0~010 242,006 1,395,364 -7,436
Mar15 141022 109~190 109~202 109~190 109~190 -0~012 170 3,304 +0
Jun15 141022 109~130 109~202 109~130 109~130 -0~072      
Total Volume and Open Interest 242,176 1,398,668 -7,436
Eurodollars(CME)
Dec14 141022 99.765 99.765 99.755 99.760 unch 114,056 848,553 -5,708
Mar15 141022 99.730 99.740 99.730 99.740 +0.005 163,394 1,085,754 +25,362
Jun15 141022 99.625 99.640 99.615 99.635 unch 148,641 991,968 -4,679
Sep15 141022 99.460 99.480 99.440 99.465 -0.010 231,229 855,867 -9,304
Dec15 141022 99.255 99.280 99.225 99.255 -0.015 311,062 1,260,827 +12,581
Mar16 141022 99.050 99.080 99.010 99.045 -0.020 243,286 931,831 -26,761
Jun16 141022 98.830 98.860 98.785 98.820 -0.025 171,351 739,443 -2,231
Sep16 141022 98.600 98.630 98.550 98.585 -0.030 156,340 643,795 -894
Dec16 141022 98.365 98.400 98.315 98.350 -0.030 228,326 946,150 +8,596
Mar17 141022 98.170 98.205 98.120 98.155 -0.030 165,101 472,197 -12,815
Jun17 141022 97.975 98.015 97.930 97.965 -0.030 124,310 426,238 -6,203
Sep17 141022 97.810 97.860 97.770 97.805 -0.030 105,520 325,286 +2,056
Dec17 141022 97.660 97.710 97.620 97.650 -0.030 124,385 432,715 +12,877
Mar18 141022 97.540 97.590 97.500 97.530 -0.030 66,368 237,517 +4,955
Jun18 141022 97.430 97.485 97.385 97.420 -0.030 57,947 196,161 -3,074
Sep18 141022 97.335 97.390 97.285 97.320 -0.030 42,040 130,195 -2,950
Dec18 141022 97.240 97.295 97.195 97.225 -0.030 49,912 211,991 +101
Mar19 141022 97.165 97.220 97.115 97.145 -0.035 21,721 113,348 +589
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141022 158~22 159~23 157~30 158~13 -0~13 75,354 502,514 -617
Mar15 141022 157~29 157~29 157~29 157~29 -0~13 0 77 +0
Jun15 141022 157~29 157~29 157~29 157~29 -0~13      
Total Volume and Open Interest 75,354 502,591 -617
30 Day Federal Funds(CBOT)
Oct14 141022 99.912 99.912 99.910 99.912 unch 1 33,413 +0
Nov14 141022 99.915 99.915 99.910 99.915 unch 60 31,390 -2
Dec14 141022 99.910 99.915 99.905 99.915 unch 309 39,132 -16
Jan15 141022 99.910 99.915 99.910 99.915 unch 1,147 49,965 +714
Feb15 141022 99.900 99.905 99.900 99.900 unch 1,586 59,749 +478
Mar15 141022 99.895 99.900 99.895 99.900 unch 350 56,159 -100
Total Volume and Open Interest 31,320 628,494 +1,382
3-Mth Euro-Yen(CME)
Dec14 141022 99.805 99.805 99.805 99.805 unch      
Mar15 141022 99.805 99.805 99.805 99.805 unch      
Jun15 141022 99.790 99.790 99.790 99.790 unch      
Sep15 141022 99.810 99.810 99.810 99.810 unch      
Dec15 141022 99.830 99.830 99.830 99.830 unch      
Mar16 141022 99.690 99.690 99.690 99.690 unch      
Jun16 141022 99.550 99.550 99.550 99.550 unch      
Sep16 141022 99.410 99.410 99.410 99.410 unch      
Dec16 141022 99.750 99.750 99.750 99.750 unch      
Mar17 141022 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141022 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141022 99.81 99.81 99.81 99.81 unch      
Jun15 141022 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141022 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141022 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141022 99.69 99.69 99.69 99.69 unch      
Jun16 141022 99.55 99.55 99.55 99.55 unch      
Sep16 141022 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141022 146.33 146.39 146.28 146.33 -0.02 2,925 20,640 +120
Mar15 141022 145.74 145.74 145.74 145.74 -0.02 1 2 +1
Jun15 141022 145.17 145.17 145.17 145.17 -0.02      
Total Volume and Open Interest 2,926 20,642 +121
Euro-Bund(EUREX)
Dec14 141022 150.59 150.83 150.29 150.64 +0.06 695,337 1,165,478 -9,271
Mar15 141022 151.31 151.57 151.09 151.39 +0.08 1,652 27,866 +1,223
Jun15 141022 149.54 149.54 149.54 149.54 +0.06 10 5 +0
Total Volume and Open Interest 696,999 1,193,349 -8,048
Euro-Bobl(EUREX)
Dec14 141022 127.87 127.99 127.83 127.92 +0.03 429,358 902,242 +3,465
Mar15 141022 129.11 129.15 129.11 129.15 +0.02 33 894 +33
Jun15 141022 127.92 127.92 127.92 127.92 +0.03      
Total Volume and Open Interest 429,391 903,136 +3,498
3-Mth Euribor(EUREX)
Dec14 141022 99.885 99.890 99.880 99.890 unch 1 4,349 -1
Mar15 141022 99.885 99.890 99.885 99.890 -0.010 0 4,941 +0
Jun15 141022 99.895 99.900 99.895 99.900 -0.005 0 1,796 +0
Total Volume and Open Interest 51 50,848 +49
Long Gilt(LIFFE)
Dec14 141022 115~28 116~08 115~06 115~18 -0~10 145,064 389,397 +1,185
Mar15 141022 115~18 115~18 115~18 115~18 -0~10      
Total Volume and Open Interest 145,064 389,397 +1,185
3-Mth Short Sterling(LIFFE)
Dec14 141022 99.40 99.42 99.39 99.42 +0.01 27,791 453,548 -740
Mar15 141022 99.29 99.33 99.28 99.32 +0.03 27,757 370,705 -1,282
Jun15 141022 99.14 99.19 99.14 99.18 +0.04 57,591 414,374 +11,937
Sep15 141022 98.99 99.04 98.97 99.02 +0.03 47,489 276,936 -5,294
Dec15 141022 98.83 98.89 98.81 98.85 +0.02 44,467 332,500 +434
Mar16 141022 98.69 98.75 98.65 98.70 +0.01 44,546 183,499 +1,485
Total Volume and Open Interest 374,619 3,018,402 +4,412
3-Mth Euribor(LIFFE)
Dec14 141022 99.880 99.890 99.880 99.885 -0.005 63,350 496,697 +3,883
Mar15 141022 99.885 99.895 99.880 99.890 -0.005 53,152 401,676 -310
Jun15 141022 99.890 99.900 99.890 99.895 -0.005 42,280 332,840 -6,626
Total Volume and Open Interest 446,060 3,254,686 +1,004
3-Mth Aus T-Bills(SFE)
Dec14 141022 97.33 97.33 97.31 97.32 -0.01 10,154 167,192 -2,754
Mar15 141022 97.38 97.38 97.34 97.36 -0.02 21,491 195,071 -2,322
Jun15 141022 97.40 97.41 97.36 97.38 -0.02 23,721 199,687 -2,053
Sep15 141022 97.38 97.38 97.34 97.36 -0.03 22,049 140,835 -553
Dec15 141022 97.33 97.34 97.28 97.30 -0.04 13,860 90,689 +207
Mar16 141022 97.27 97.27 97.22 97.24 -0.03 6,910 56,274 +1,718
Jun16 141022 97.20 97.20 97.15 97.17 -0.03 2,713 27,976 +367
Sep16 141022 97.13 97.13 97.07 97.09 -0.04 2,311 20,836 -241
Dec16 141022 97.05 97.05 97.00 97.01 -0.03 196 1,799 -176
Mar17 141022 96.94 96.94 96.92 96.94 -0.02 26 1,883 -50
Total Volume and Open Interest 103,528 903,744 -5,897
10-Year Aus T-Bonds(SFE)
Dec14 141022 96.79 96.80 96.69 96.72 -0.07 85,860 654,721 -28,625
Mar15 141022 96.72 96.72 96.72 96.72 -0.07      
Total Volume and Open Interest 85,860 654,721 -28,625
3-Year Aus T-Bonds(SFE)
Dec14 141022 97.48 97.50 97.41 97.44 -0.05 165,333 638,630 -11,072
Mar15 141022 97.44 97.44 97.44 97.44 -0.05      
Total Volume and Open Interest 165,333 638,630 -11,072
Gold(CMX)
Oct14 141022 1244.8 1244.8 1244.8 1244.8 -6.2 105 607 -230
Dec14 141022 1248.9 1250.2 1240.7 1245.5 -6.2 96,271 291,069 +2,756
Feb15 141022 1250.2 1250.2 1241.8 1246.6 -6.1 2,367 34,080 +1,329
Apr15 141022 1249.7 1251.2 1242.7 1247.2 -6.1 1,247 23,669 -297
Jun15 141022 1250.2 1250.2 1244.0 1247.7 -6.1 235 14,821 -27
Aug15 141022 1248.2 1248.2 1248.2 1248.2 -6.1 18 5,515 +9
Oct15 141022 1253.1 1253.1 1247.3 1248.8 -6.1 155 1,068 +46
Dec15 141022 1252.0 1252.0 1245.6 1249.6 -6.1 242 14,432 +96
Feb16 141022 1250.6 1250.6 1250.6 1250.6 -6.1 3 2,376 +3
Apr16 141022 1251.8 1251.8 1251.8 1251.8 -6.1 0 250 +0
Jun16 141022 1253.2 1253.2 1253.2 1253.2 -6.0 13 4,088 +0
Aug16 141022 1254.9 1254.9 1254.9 1254.9 -6.0      
Total Volume and Open Interest 100,759 407,459 +3,683
Silver(CMX)
Dec14 141022 1752.0 1753.5 1711.5 1723.1 -31.8 23,437 119,103 -291
Mar15 141022 1758.0 1758.0 1718.5 1728.7 -31.8 905 18,817 +171
May15 141022 1760.5 1760.5 1723.0 1731.4 -31.8 136 6,457 +127
Jul15 141022 1735.5 1735.5 1733.7 1733.7 -31.8 6 4,643 +0
Sep15 141022 1738.0 1738.5 1736.0 1736.0 -31.8 82 1,891 +23
Dec15 141022 1762.0 1763.5 1729.5 1739.3 -31.8 306 10,105 -131
Mar16 141022 1743.2 1743.2 1743.2 1743.2 -31.9 8 390 +5
Total Volume and Open Interest 25,130 170,155 -93
Platinum(NYMEX)
Oct14 141022 1274.0 1274.1 1271.6 1271.6 -12.1 0 50 -12
Jan15 141022 1281.5 1284.0 1262.3 1271.1 -11.9 6,902 56,476 +501
Apr15 141022 1282.7 1282.7 1267.4 1272.5 -11.9 117 2,441 -40
Jul15 141022 1274.9 1274.9 1274.9 1274.9 -11.9 0 7 +0
Total Volume and Open Interest 7,022 58,987 +450
Palladium(NYMEX)
Dec14 141022 775.85 784.00 768.50 776.70 +0.70 3,109 31,286 -230
Mar15 141022 778.45 782.45 772.10 777.40 +0.75 115 1,866 +52
Jun15 141022 777.35 777.35 777.35 777.35 +0.75 0 31 +0
Total Volume and Open Interest 3,225 33,185 -178
Copper(CMX)
Dec14 141022 302.90 304.50 301.10 301.75 -1.05 31,731 119,712 -461
Mar15 141022 302.15 303.95 300.55 301.30 -1.00 3,459 41,483 +267
May15 141022 301.45 303.10 300.45 301.15 -1.00 421 6,577 +192
Jul15 141022 301.20 301.65 300.60 301.10 -1.00 66 2,377 +14
Sep15 141022 301.10 301.10 301.10 301.10 -1.00 30 1,021 +4
Total Volume and Open Interest 36,606 178,297 -20
DJIA Index(CBOT)
Dec14 141022 16528 16597 16385 16425 -122 287 8,874 -323
Mar15 141022 16536 16536 16348 16348 -127 0 3 +0
Jun15 141022 16262 16389 16262 16262 -127      
Sep15 141022 16172 16299 16172 16172 -127      
Total Volume and Open Interest 287 8,877 -323
E-mini DJIA Index(CBOT)
Dec14 141022 16546 16598 16383 16425 -122 180,953 108,645 -196
Mar15 141022 16499 16575 16348 16348 -127 20 247 +6
Jun15 141022 16448 16448 16262 16262 -127 0 25 +0
Sep15 141022 16172 16172 16172 16172 -127      
Total Volume and Open Interest 180,973 108,917 -190
S & P 500(CME)
Dec14 141022 1938.10 1943.30 1920.50 1925.10 -12.90 9,141 144,373 +2,439
Mar15 141022 1917.20 1936.10 1914.10 1917.20 -12.90 0 6,154 +0
Jun15 141022 1909.50 1928.50 1906.50 1909.50 -13.00 0 852 -1
Sep15 141022 1902.60 1921.60 1899.60 1902.60 -13.00 0 83 +0
Total Volume and Open Interest 9,141 151,467 +2,438
S & P 500 E-Mini(Globex)
Dec14 141022 1938.25 1943.75 1920.25 1925.00 -13.00 1,653,127 2,803,942 -15,834
Mar15 141022 1930.00 1935.75 1912.25 1917.25 -12.75 3,127 11,226 +210
Total Volume and Open Interest 1,656,326 2,817,091 -15,598
NASDAQ 100(CME)
Dec14 141022 3967.00 3982.80 3938.00 3949.30 -22.20 1,532 9,742 +989
Mar15 141022 3942.00 3942.00 3942.00 3942.00 -22.50      
Jun15 141022 3930.00 3930.00 3930.00 3930.00 -22.50      
Total Volume and Open Interest 1,532 9,742 +989
NASDAQ 100 E-Mini(Globex)
Dec14 141022 3970.50 3983.00 3939.50 3949.30 -22.20 315,481 321,555 -4,011
Mar15 141022 3959.30 3975.30 3933.80 3942.00 -22.50 557 404 +160
Total Volume and Open Interest 316,038 322,005 -3,851
S & P Midcap 400(CME)
Dec14 141022 1350.50 1350.50 1350.50 1350.50 -13.60 0 5,820 +0
Mar15 141022 1346.50 1346.50 1346.50 1346.50 -13.60      
Jun15 141022 1344.50 1344.50 1344.50 1344.50 -13.60      
Total Volume and Open Interest 0 5,820 +0
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141022 17.00 18.60 16.75 18.10 +1.15 99,483 165,411 +6,253
Dec14 141022 17.23 18.50 17.05 18.05 +0.85 40,412 49,303 +3,184
Jan15 141022 17.90 18.95 17.78 18.60 +0.70 21,200 40,458 -35
Total Volume and Open Interest 257,811 350,676 -72,319
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141022 15125 15310 15030 15140 +25 23,006 49,517 -1,240
Mar15 141022 15215 15215 15165 15165 +25 13 215 +7
Total Volume and Open Interest 23,019 49,732 -1,233
Nikkei 225(SGX)
Dec14 141022 14790 15200 14775 15175 +410 147,000 264,363 -10,314
Mar15 141022 14800 15155 14800 15155 +410 52 742 -18
Jun15 141022 15065 15065 15065 15065 +410 0 2,601 +0
Total Volume and Open Interest 147,288 278,931 -10,309
CAC 40(EURONEXT)
Nov14 141022 4102.5 4108.0 4058.0 4101.0 +22.5 123,633 242,285 +1,533
Dec14 141022 4091.0 4095.0 4050.0 4090.0 +22.0 889 12,994 -636
Jan15 141022 4090.5 4090.5 4090.5 4090.5 +22.5      
Total Volume and Open Interest 124,523 255,313 -155,733
Hang Seng Index(HKFE)
Oct14 141022 23107 23460 23080 23353 +247 54,103 97,706 -889
Nov14 141022 23100 23450 23095 23345 +247 2,514 6,276 +358
Dec14 141022 23122 23455 23098 23351 +244 488 5,983 -70
Total Volume and Open Interest 57,145 111,994 -599
DAX(EUREX)
Dec14 141022 8948.0 8962.5 8840.0 8925.5 +38.0 133,372 138,010 +2,331
Mar15 141022 8949.5 8960.0 8847.5 8932.0 +38.0 361 7,425 +85
Jun15 141022 8918.0 8948.5 8885.0 8948.5 +38.0 22 539 +8
Total Volume and Open Interest 133,755 145,974 +2,424
FT-SE 100(EURONEXT)
Dec14 141022 6368.50 6384.50 6311.00 6369.00 +24.50 166,843 559,693 -3,992
Mar15 141022 6317.00 6317.00 6274.00 6315.00 +24.50 61 3,724 +684
Jun15 141022 6262.50 6262.50 6262.50 6262.50 +25.00 1 41 +0
Total Volume and Open Interest 166,905 563,458 -3,308
SPI 200(SFE)
Dec14 141022 5308.0 5379.0 5298.0 5377.0 +66.0 25,448 224,951 -6,455
Mar15 141022 5256.0 5336.0 5256.0 5336.0 +66.0 50 2,644 -30
Jun15 141022 5334.0 5334.0 5334.0 5334.0 +66.0 84 3,178 -58
Total Volume and Open Interest 25,650 231,867 -6,633
FTSE MIB(ISE)
Dec14 141022 19060.00 19265.00 18870.00 19226.00 +238.00 44,077 41,196 -1,341
Mar15 141022 19015.00 19250.00 18980.00 19243.00 +238.00 96 302 +27
Jun15 141022 18888.00 18888.00 18888.00 18888.00 +238.00      
Total Volume and Open Interest 44,173 41,498 -1,314
KOSPI 200(KFE)
Dec14 141022 242.95 245.45 242.90 244.55 +2.15 156,618 138,636 -3,491
Mar15 141022 241.95 244.30 241.75 243.25 +1.85 473 2,727 +62
Jun15 141022 244.60 244.60 244.60 244.60 +2.20 0 1,193 +4
Total Volume and Open Interest 157,092 142,787 -3,424
GSCI(CME)
Nov14 141022 533.50 544.00 533.00 533.50 -7.15 267 9,118 -152
Dec14 141022 534.40 544.50 534.00 534.40 -7.05 155 155 +155
Jan15 141022 535.70 545.50 535.00 535.70 -6.75      
Total Volume and Open Interest 422 9,273 +3
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!!!