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 Mon November 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141103 1043.00 1045.50 1025.00 1028.75 -17.75 83,976 32,038 -17,615
Jan15 141103 1044.00 1047.75 1026.50 1029.75 -19.50 159,987 300,784 -3,304
Mar15 141103 1048.50 1052.00 1030.50 1033.75 -19.50 41,188 108,471 -6,105
May15 141103 1053.00 1058.00 1035.75 1039.00 -19.00 21,261 65,398 +1,078
Jul15 141103 1057.00 1062.75 1040.00 1043.00 -19.75 25,227 68,826 +1,040
Aug15 141103 1054.00 1062.75 1043.50 1043.50 -19.25 1,022 3,261 +0
Sep15 141103 1033.50 1042.50 1024.25 1026.25 -16.25 267 1,085 +66
Nov15 141103 1022.00 1025.50 1011.25 1014.25 -13.00 13,216 77,469 +1,242
Jan16 141103 1030.00 1033.25 1019.00 1020.25 -13.00 113 1,249 +38
Mar16 141103 1026.00 1039.00 1023.25 1026.00 -13.00 46 582 +25
May16 141103 1029.00 1041.75 1029.00 1029.00 -12.75 32 246 +9
Jul16 141103 1044.50 1047.75 1034.50 1034.75 -13.00 33 257 -3
Aug16 141103 1033.00 1046.00 1033.00 1033.00 -13.00 6 27 +0
Sep16 141103 1004.75 1014.50 1004.75 1004.75 -9.75 3 16 +2
Total Volume and Open Interest 346,523 661,707 -23,497
Soybean Meal(CBOT)
Dec14 141103 389.20 389.30 370.40 372.70 -16.30 57,407 120,231 -4,217
Jan15 141103 366.20 367.80 354.50 356.40 -10.30 21,436 77,391 -195
Mar15 141103 346.20 347.90 339.90 340.80 -5.40 24,563 69,980 +3,441
May15 141103 340.50 342.20 334.70 335.30 -5.60 12,580 34,357 +146
Jul15 141103 340.80 342.50 335.20 335.70 -6.00 12,440 30,928 -278
Aug15 141103 341.30 342.00 335.90 336.20 -5.80 1,822 5,873 +51
Sep15 141103 338.80 341.30 335.40 336.00 -5.30 1,231 4,469 +224
Oct15 141103 333.90 335.70 331.10 331.30 -4.40 1,441 4,356 +464
Dec15 141103 332.80 333.30 328.20 329.90 -3.40 4,111 17,304 +224
Jan16 141103 331.50 333.70 330.50 330.50 -3.20 901 955 +462
Total Volume and Open Interest 138,052 366,737 +395
Soybean Oil(CBOT)
Dec14 141103 34.80 34.81 34.01 34.03 -0.77 62,546 153,405 -4,584
Jan15 141103 35.04 35.04 34.22 34.25 -0.77 19,670 100,608 +2,725
Mar15 141103 35.25 35.25 34.41 34.47 -0.77 16,126 51,428 +925
May15 141103 35.38 35.42 34.66 34.69 -0.75 9,002 29,167 +96
Jul15 141103 35.66 35.66 34.90 34.93 -0.73 9,340 37,553 +260
Aug15 141103 35.40 35.70 34.99 34.99 -0.71 950 5,367 -134
Sep15 141103 35.35 35.64 34.97 34.97 -0.67 387 4,096 -63
Oct15 141103 35.26 35.32 34.74 34.74 -0.58 398 4,085 +48
Dec15 141103 35.14 35.31 34.67 34.70 -0.54 2,876 15,290 +444
Jan16 141103 34.83 35.34 34.83 34.83 -0.51 221 1,222 +67
Total Volume and Open Interest 121,750 404,744 -160
Canola(WCE)
Nov14 141103 453.1 453.6 443.3 448.1 -4.8 2,493 1,347 -2,103
Jan15 141103 436.5 438.9 432.2 432.9 -6.1 19,701 91,176 -467
Mar15 141103 439.3 440.0 431.7 432.4 -7.4 5,154 23,722 +1,084
May15 141103 440.6 440.9 432.5 433.4 -7.4 1,331 9,360 +243
Jul15 141103 437.9 442.2 433.3 434.3 -7.3 1,264 9,436 +291
Total Volume and Open Interest 30,500 140,645 -642
Corn(CBOT)
Dec14 141103 374.50 375.25 370.50 373.50 -3.25 203,146 618,089 -10,920
Mar15 141103 386.75 387.75 383.00 386.00 -3.25 82,821 313,031 +6,875
May15 141103 395.75 396.25 391.75 394.75 -3.25 26,360 81,198 +4,108
Jul15 141103 401.25 404.25 398.00 401.00 -3.25 21,330 106,883 +113
Sep15 141103 408.25 410.25 404.25 406.75 -3.50 2,988 24,906 +259
Dec15 141103 415.25 418.50 411.25 415.00 -3.50 16,293 120,064 +1,828
Mar16 141103 425.00 426.75 419.75 423.50 -3.25 492 4,259 +280
May16 141103 431.25 433.00 427.00 429.75 -3.25 33 1,397 +11
Jul16 141103 434.00 434.75 431.50 434.75 -2.75 105 2,056 +28
Sep16 141103 426.25 428.25 426.00 426.25 -2.00 9 557 +2
Total Volume and Open Interest 353,829 1,278,528 +2,622
Wheat(CBOT)
Dec14 141103 536.25 539.25 526.75 538.25 +5.75 53,290 212,887 -6,711
Mar15 141103 546.50 551.50 539.25 550.75 +5.00 24,676 110,253 +3,638
May15 141103 555.50 557.50 547.00 557.25 +4.00 5,426 28,886 +304
Jul15 141103 561.00 564.00 554.25 563.25 +3.00 6,393 46,427 -354
Sep15 141103 567.25 573.50 565.50 573.50 +3.00 738 6,558 +491
Dec15 141103 585.00 586.75 577.50 586.75 +3.75 802 14,414 -2
Total Volume and Open Interest 91,340 421,426 -2,635
Wheat(KCBT)
Dec14 141103 594.50 599.50 590.00 597.50 +3.75 12,492 76,615 -2,900
Mar15 141103 599.25 604.00 595.25 602.00 +3.00 7,433 40,617 +1,340
May15 141103 603.75 606.25 598.00 603.75 +2.25 1,477 11,372 -159
Jul15 141103 600.00 601.75 594.00 599.25 +1.50 2,320 22,542 -370
Sep15 141103 609.75 609.75 607.00 609.00 +1.50 225 3,093 -30
Dec15 141103 618.25 622.50 618.25 622.50 +2.00 416 2,870 -105
Total Volume and Open Interest 24,385 157,393 -2,223
Wheat(MGE)
Dec14 141103 573.75 579.50 569.25 577.00 +2.75 3,414 27,201 -83
Mar15 141103 584.50 589.00 579.50 587.50 +3.00 2,480 20,929 +958
May15 141103 593.00 597.00 590.25 596.25 +3.25 650 6,869 -28
Jul15 141103 602.00 606.00 599.50 605.50 +3.25 753 3,925 -100
Sep15 141103 610.75 614.50 608.25 614.25 +4.00 198 2,848 +155
Total Volume and Open Interest 7,793 64,248 +1,069
Oats(CBOT)
Dec14 141103 335.25 347.75 334.75 347.25 +11.00 1,196 6,154 -741
Mar15 141103 329.00 341.50 328.25 341.00 +12.00 786 3,097 +508
May15 141103 326.00 335.00 326.00 335.00 +9.00 18 607 +9
Jul15 141103 319.00 327.50 319.00 327.50 +8.25 0 208 +0
Total Volume and Open Interest 2,009 10,132 -215
Rough Rice(CBOT)
Nov14 141103 12.05 12.10 12.01 12.06 +0.05 1,032 718 -209
Jan15 141103 12.29 12.39 12.24 12.33 +0.05 1,824 6,884 +235
Mar15 141103 12.59 12.66 12.53 12.60 +0.04 826 2,317 +195
May15 141103 12.82 12.86 12.82 12.86 +0.04 1 4 +1
Total Volume and Open Interest 3,683 9,923 +222
Live Cattle(CME)
Dec14 141103 165.785 167.330 165.185 167.050 +1.000 23,760 138,078 -3,078
Feb15 141103 165.900 167.550 165.550 167.285 +1.185 12,409 74,330 +875
Apr15 141103 165.350 166.785 165.100 165.800 +0.200 4,721 52,731 +346
Jun15 141103 155.535 156.985 155.350 156.400 +0.700 2,185 27,606 +18
Aug15 141103 152.985 154.350 152.880 153.750 +0.750 699 7,267 +99
Oct15 141103 154.000 155.130 153.880 154.900 +0.650 318 4,812 +12
Total Volume and Open Interest 45,118 308,438 -2,384
Feeder Cattle(CME)
Nov14 141103 234.535 236.400 233.850 235.580 +1.430 2,704 10,367 -211
Jan15 141103 228.785 230.330 228.050 229.800 +1.315 3,522 18,036 +151
Mar15 141103 226.000 227.250 225.300 226.935 +1.185 697 6,356 +44
Apr15 141103 226.500 227.485 225.630 226.900 +0.900 294 1,944 +129
May15 141103 226.235 227.250 225.450 227.080 +1.500 266 4,251 +78
Aug15 141103 226.435 227.550 226.000 227.485 +0.935 164 2,643 +56
Sep15 141103 223.535 225.000 223.535 224.700 +0.700 17 112 +9
Total Volume and Open Interest 7,664 43,709 -3,095
Lean Hogs(CME)
Dec14 141103 88.330 88.980 88.080 88.850 +0.815 19,734 89,530 -3,388
Feb15 141103 88.135 89.350 87.950 89.000 +0.950 8,898 59,836 +1,602
Apr15 141103 88.950 90.035 88.850 89.700 +0.550 2,418 39,923 +120
May15 141103 91.650 91.650 90.400 90.400 unch 12 1,039 +1
Jun15 141103 94.250 94.730 94.250 94.700 +0.200 1,109 20,675 +111
Jul15 141103 92.750 93.100 92.700 93.100 +0.270 255 6,619 -1
Aug15 141103 90.230 90.785 90.035 90.750 +0.750 479 4,293 +319
Oct15 141103 78.000 78.350 77.950 78.330 +0.330 48 1,152 +24
Total Volume and Open Interest 32,972 224,321 -1,201
Class III Milk(CME)
Oct14 141103 23.80 23.81 23.79 23.79 unch 70 5,430 +3
Nov14 141103 21.30 21.36 21.18 21.27 +0.02 289 4,544 +36
Dec14 141103 18.98 19.10 18.75 18.94 -0.05 213 3,960 +40
Jan15 141103 17.88 17.88 17.42 17.52 -0.33 65 3,514 +14
Feb15 141103 17.41 17.41 17.09 17.12 -0.29 90 3,453 +10
Mar15 141103 17.05 17.08 16.80 16.83 -0.23 60 3,102 +38
Apr15 141103 16.87 16.90 16.75 16.75 -0.15 36 2,552 +14
May15 141103 16.90 16.90 16.79 16.79 -0.12 57 2,536 +42
Jun15 141103 17.00 17.04 16.91 16.92 -0.09 41 2,303 +22
Jul15 141103 17.08 17.13 16.99 17.02 -0.08 41 1,708 +35
Aug15 141103 17.29 17.39 17.25 17.27 -0.02 37 1,625 +35
Sep15 141103 17.40 17.40 17.32 17.32 -0.01 23 1,528 +23
Oct15 141103 17.42 17.42 17.40 17.40 -0.02 27 1,212 +17
Total Volume and Open Interest 1,098 39,890 +344
Cocoa(ICE)
Dec14 141103 2900 2906 2859 2861 -38 14,436 62,199 -2,642
Mar15 141103 2891 2900 2854 2856 -37 11,518 66,794 +655
May15 141103 2891 2894 2850 2852 -35 3,440 29,007 +1,046
Jul15 141103 2892 2894 2850 2851 -35 248 13,842 -48
Sep15 141103 2889 2893 2849 2849 -35 454 4,804 +288
Dec15 141103 2890 2890 2845 2846 -33 12 5,929 +3
Mar16 141103 2878 2878 2837 2837 -32 28 4,369 +4
Total Volume and Open Interest 30,143 188,027 -692
Coffee "C"(ICE)
Dec14 141103 188.95 192.80 185.65 185.85 -2.15 18,596 63,487 -4,745
Mar15 141103 192.80 197.00 190.00 190.15 -2.15 12,965 61,331 +1,785
May15 141103 195.75 199.50 192.45 192.60 -2.20 5,306 17,116 +1,067
Jul15 141103 197.95 201.40 194.45 194.65 -2.35 2,677 10,618 +789
Sep15 141103 202.00 202.45 195.65 195.75 -2.55 317 5,024 +5
Dec15 141103 202.85 203.20 196.50 196.50 -2.70 212 6,291 +75
Total Volume and Open Interest 40,279 170,027 -934
Orange Juice(ICE)
Nov14 141103 133.10 133.15 129.95 132.25 -1.40 905 977 -629
Jan15 141103 135.80 138.00 133.60 134.60 -4.25 822 10,461 +462
Mar15 141103 137.55 138.90 135.50 136.45 -3.35 88 1,857 +68
May15 141103 139.00 139.00 137.50 138.35 -3.35 6 469 -2
Jul15 141103 140.15 140.15 140.15 140.15 -3.50 0 118 +0
Sep15 141103 142.90 143.40 142.25 142.60 -2.50      
Total Volume and Open Interest 1,821 13,882 -101
Sugar #11(ICE)
Mar15 141103 16.00 16.06 15.91 15.93 -0.11 31,671 476,601 +2,910
May15 141103 16.33 16.35 16.21 16.23 -0.11 10,413 106,276 +69
Jul15 141103 16.62 16.62 16.48 16.49 -0.13 6,499 90,682 +1,651
Oct15 141103 17.03 17.07 16.93 16.94 -0.14 2,378 55,596 -119
Mar16 141103 17.81 17.83 17.71 17.72 -0.14 422 25,018 -203
May16 141103 17.94 17.94 17.83 17.83 -0.15 96 6,524 +0
Jul16 141103 18.00 18.00 17.89 17.89 -0.15 66 7,655 +10
Oct16 141103 18.10 18.10 18.10 18.10 -0.16 43 7,472 +30
Total Volume and Open Interest 51,598 782,939 +4,349
London Cocoa(LCE)
Dec14 141103 1905 1914 1888 1889 -21 7,701 60,402 +316
Mar15 141103 1892 1895 1868 1870 -22 8,230 85,136 +1,333
May15 141103 1883 1886 1855 1859 -23 5,254 37,596 +583
Jul15 141103 1875 1875 1846 1851 -23 3,389 15,886 +980
Sep15 141103 1867 1867 1839 1843 -24 2,438 22,561 +462
Dec15 141103 1858 1858 1832 1835 -24 567 11,744 -74
Mar16 141103 1850 1850 1825 1828 -22 324 11,608 -41
Total Volume and Open Interest 27,903 245,527 +3,559
London Sugar(LCE)
Dec14 141103 422.20 425.10 420.10 422.70 +0.30 7,049 26,448 -570
Mar15 141103 419.80 421.50 418.10 418.80 -1.40 4,557 35,469 +277
May15 141103 427.80 429.50 426.90 427.20 -1.60 1,149 9,870 +287
Aug15 141103 438.10 439.30 437.90 437.90 -1.40 129 5,435 +20
Oct15 141103 447.50 448.40 445.70 446.30 -1.60 126 2,446 +85
Total Volume and Open Interest 13,017 82,170 +103
Cotton(ICE)
Dec14 141103 64.45 64.88 63.67 64.25 -0.20 18,681 93,540 -2,993
Mar15 141103 62.92 63.58 62.21 63.27 +0.35 8,998 76,027 +2,304
May15 141103 63.64 64.32 63.14 64.08 +0.28 650 12,239 +140
Jul15 141103 64.24 65.05 63.94 64.89 +0.28 353 7,321 -49
Oct15 141103 65.84 66.39 65.84 66.39 +0.72 0 5 +0
Dec15 141103 66.34 66.93 66.08 66.81 +0.20 87 8,879 +44
Total Volume and Open Interest 28,769 198,154 -554
Lumber(CME)
Nov14 141103 327.9 329.5 324.5 326.0 +3.0 146 637 -79
Jan15 141103 325.3 326.7 322.6 324.5 +0.4 494 3,124 +199
Mar15 141103 330.0 331.5 326.6 328.5 +1.1 33 182 +10
May15 141103 331.1 335.0 330.0 332.0 +1.6 4 19 +2
Total Volume and Open Interest 677 3,963 +132
Crude Oil(NYM)
Dec14 141103 80.59 80.98 78.08 78.78 -1.76 270,072 323,258 -781
Jan15 141103 80.58 80.87 78.14 78.84 -1.58 64,340 177,814 -546
Feb15 141103 80.28 80.81 78.19 78.84 -1.52 23,722 66,562 +497
Mar15 141103 80.21 80.75 78.24 78.85 -1.46 19,260 119,936 +1,689
Apr15 141103 79.88 80.73 78.27 78.85 -1.41 8,691 42,781 +525
May15 141103 79.91 80.62 78.33 78.86 -1.37 5,648 34,543 +419
Jun15 141103 80.13 80.73 78.28 78.90 -1.32 20,387 135,835 +272
Jul15 141103 80.01 80.60 78.35 78.91 -1.25 1,635 33,585 +218
Aug15 141103 80.56 80.56 78.53 78.96 -1.16 1,192 25,079 -203
Sep15 141103 80.35 80.57 78.57 79.07 -1.06 3,161 48,171 -145
Oct15 141103 79.18 79.18 79.18 79.18 -0.96 1,541 25,404 +182
Nov15 141103 79.99 79.99 79.33 79.33 -0.87 663 24,484 +125
Dec15 141103 80.33 80.85 78.89 79.48 -0.79 23,218 150,459 -785
Jan16 141103 79.53 79.53 79.53 79.53 -0.72 203 28,912 +32
Feb16 141103 80.24 80.50 79.59 79.59 -0.65 566 11,183 +53
Mar16 141103 79.66 79.66 79.66 79.66 -0.57 588 17,813 +27
Total Volume and Open Interest 461,960 1,482,040 -252
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141103 80.600 80.975 78.100 78.775 -1.775 7,463 3,345 +117
Jan15 141103 80.500 80.825 78.175 78.850 -1.575 192 755 +18
Feb15 141103 80.100 80.675 78.175 78.850 -1.500 34 129 +3
Mar15 141103 80.000 80.650 78.325 78.850 -1.450 5 32 +3
Apr15 141103 79.825 79.825 78.850 78.850 -1.400 0 3 +0
May15 141103 79.825 79.825 78.850 78.850 -1.375 0 21 +0
Jun15 141103 79.375 79.375 78.425 78.900 -1.325 25 44 +0
Jul15 141103 78.900 78.900 78.900 78.900 -1.250 0 9 +0
Aug15 141103 78.950 78.950 78.950 78.950 -1.175 0 2 +0
Total Volume and Open Interest 7,719 4,452 +141
NY Harbor ULSD(NYM)
Dec14 141103 251.09 253.45 247.50 248.99 -2.10 64,802 117,152 +3,573
Jan15 141103 251.00 252.78 247.00 248.47 -2.27 22,368 68,202 +4,150
Feb15 141103 250.54 252.22 246.59 247.96 -2.45 13,336 36,989 +614
Mar15 141103 249.91 251.14 245.61 247.09 -2.53 8,717 46,135 -114
Apr15 141103 248.50 250.10 244.82 246.16 -2.55 5,446 28,479 +763
May15 141103 248.13 249.76 244.77 246.08 -2.49 1,861 11,288 -90
Jun15 141103 249.32 250.25 245.14 246.61 -2.43 4,887 24,945 -251
Jul15 141103 250.41 251.09 246.46 247.66 -2.43 1,074 6,522 +108
Aug15 141103 252.02 252.02 247.53 248.74 -2.42 438 4,128 +114
Sep15 141103 251.85 253.02 248.67 249.87 -2.38 282 4,871 +47
Oct15 141103 252.15 252.45 249.74 250.83 -2.28 273 3,750 -43
Nov15 141103 252.60 254.57 250.47 251.56 -2.19 368 3,156 -85
Dec15 141103 254.14 255.34 250.86 251.97 -2.12 2,162 18,829 -78
Jan16 141103 255.12 255.12 251.75 252.39 -2.09 155 1,936 -2
Total Volume and Open Interest 147,298 388,145 +929
RBOB Gasoline(NYM)
Dec14 141103 214.79 216.20 210.69 211.76 -3.02 46,858 124,512 -816
Jan15 141103 214.62 215.81 210.51 211.57 -3.00 14,147 54,046 +345
Feb15 141103 215.93 216.81 211.90 213.01 -2.96 5,567 18,394 +653
Mar15 141103 218.13 219.02 214.11 215.30 -2.86 4,139 29,125 +468
Apr15 141103 237.52 238.58 233.71 235.01 -2.72 2,542 21,582 +519
May15 141103 237.75 239.48 234.42 235.78 -2.67 1,705 15,835 +208
Jun15 141103 237.84 238.69 233.77 235.09 -2.58 1,488 15,207 +190
Jul15 141103 237.00 237.00 232.71 233.98 -2.47 256 6,370 +54
Aug15 141103 233.38 234.17 231.15 232.41 -2.38 297 2,954 +90
Sep15 141103 231.48 232.01 229.06 230.30 -2.37 534 5,924 -130
Total Volume and Open Interest 100,288 318,347 -4,474
e-miNY RBOB Gasoline(NYM)
Dec14 141103 213.10 213.10 211.76 211.80 -3.00 2 2 +2
Jan15 141103 211.60 211.60 211.57 211.60 -3.00      
Feb15 141103 213.00 213.01 213.00 213.00 -3.00      
Mar15 141103 215.30 215.30 215.30 215.30 -2.90      
Total Volume and Open Interest 2 2 +2
Natural Gas(NYM)
Dec14 141103 4.007 4.065 3.989 4.046 +0.173 101,279 166,759 +1,350
Jan15 141103 4.078 4.151 4.072 4.145 +0.186 32,682 188,503 +174
Feb15 141103 4.057 4.139 4.057 4.131 +0.181 9,169 61,816 +268
Mar15 141103 4.000 4.068 3.978 4.062 +0.181 19,850 97,322 -143
Apr15 141103 3.780 3.795 3.720 3.760 +0.092 17,896 80,291 +1,907
May15 141103 3.735 3.755 3.702 3.735 +0.085 3,286 48,997 +416
Jun15 141103 3.766 3.783 3.726 3.762 +0.082 1,531 25,309 +104
Jul15 141103 3.751 3.805 3.751 3.791 +0.080 742 22,157 -29
Aug15 141103 3.791 3.813 3.771 3.803 +0.079 1,131 22,466 +422
Sep15 141103 3.786 3.802 3.764 3.797 +0.080 611 17,168 +9
Oct15 141103 3.817 3.865 3.792 3.825 +0.080 4,168 37,233 -452
Nov15 141103 3.915 3.959 3.880 3.914 +0.068 770 20,845 +203
Dec15 141103 4.060 4.116 4.039 4.069 +0.065 965 20,501 +159
Jan16 141103 4.154 4.188 4.143 4.175 +0.062 848 16,267 +18
Feb16 141103 4.126 4.148 4.119 4.148 +0.056 21 3,587 +5
Mar16 141103 4.095 4.095 4.061 4.080 +0.055 139 8,832 -1
Total Volume and Open Interest 195,546 896,690 +4,461
Brent Crude Oil(ICE)
Dec14 141103 85.85 86.40 84.01 84.78 -1.08 191,876 283,541 -9,017
Jan15 141103 86.31 86.90 84.54 85.30 -1.04 89,460 292,780 +1,356
Feb15 141103 86.91 87.40 85.12 85.86 -1.01 31,531 111,210 +3,239
Mar15 141103 87.37 87.91 85.61 86.39 -1.00 23,094 95,408 +2,061
Apr15 141103 87.83 88.36 86.12 86.88 -0.98 11,822 58,095 -1,485
May15 141103 88.20 88.78 86.55 87.33 -0.95 10,845 50,918 +1,326
Jun15 141103 88.55 89.17 86.94 87.74 -0.90 31,799 116,402 +1,910
Jul15 141103 88.63 89.49 87.62 88.12 -0.88 3,233 34,957 +829
Aug15 141103 88.98 89.77 87.94 88.43 -0.86 1,578 30,309 +302
Sep15 141103 89.49 89.49 88.64 88.64 -0.84 3,422 37,723 +154
Oct15 141103 89.19 89.19 88.84 88.84 -0.83 951 24,076 -30
Nov15 141103 89.02 89.02 89.02 89.02 -0.81 1,267 23,259 +405
Dec15 141103 89.97 90.42 88.50 89.16 -0.79 31,399 111,751 +3,024
Jan16 141103 89.34 89.34 89.34 89.34 -0.78 790 18,543 +194
Total Volume and Open Interest 454,176 1,499,800 +3,831
Gas Oil(ICE)
Nov14 141103 743.25 755.50 737.50 746.50 +4.75 46,116 68,381 -1,250
Dec14 141103 746.50 754.25 736.50 745.75 +4.50 87,186 148,413 +9,945
Jan15 141103 748.00 753.25 736.25 745.00 +3.25 33,498 70,308 +2,674
Feb15 141103 765.00 768.75 752.50 760.75 +2.75 8,501 32,037 +58
Mar15 141103 766.25 770.25 755.50 762.00 +2.50 7,486 24,194 +1,351
Apr15 141103 768.00 772.00 756.25 764.25 +2.75 4,018 12,534 +158
May15 141103 769.00 774.00 759.75 766.25 +2.50 2,275 9,564 +480
Jun15 141103 772.00 776.25 760.50 768.25 +2.50 5,901 26,237 +738
Jul15 141103 774.25 778.75 764.25 771.00 +2.50 834 7,368 +108
Aug15 141103 777.00 781.25 767.25 773.75 +2.50 411 4,355 +103
Total Volume and Open Interest 200,743 450,486 +15,470
Ethanol(CBOT)
Nov14 141103 1.800 1.868 1.800 1.855 +0.018 74 69 -44
Dec14 141103 1.753 1.770 1.730 1.761 +0.019 240 2,313 +9
Jan15 141103 1.680 1.711 1.676 1.703 +0.017 168 1,675 -27
Feb15 141103 1.675 1.679 1.675 1.679 +0.015 60 541 -33
Mar15 141103 1.670 1.670 1.670 1.670 +0.013 0 842 +0
Apr15 141103 1.632 1.660 1.632 1.660 +0.010 0 407 +0
May15 141103 1.658 1.658 1.658 1.658 +0.010 2 343 -2
Jun15 141103 1.653 1.653 1.653 1.653 +0.010 3 235 +0
Total Volume and Open Interest 548 6,636 -97
WTI Crude Oil(ICE)
Dec14 141103 80.60 80.97 78.09 78.78 -1.76 41,240 119,758 +624
Jan15 141103 80.48 80.82 78.21 78.84 -1.58 18,501 47,021 -394
Feb15 141103 80.28 80.79 78.28 78.84 -1.52 8,146 21,520 +404
Mar15 141103 79.91 80.64 78.36 78.85 -1.46 3,334 37,204 -50
Apr15 141103 80.69 80.69 78.85 78.85 -1.41 1,121 8,263 -85
May15 141103 80.68 80.68 78.30 78.86 -1.37 1,364 5,334 +53
Jun15 141103 79.91 80.69 78.35 78.90 -1.32 4,608 49,492 +451
Jul15 141103 78.91 78.91 78.91 78.91 -1.25 381 4,415 +141
Aug15 141103 78.96 78.96 78.96 78.96 -1.16 131 2,181 -26
Sep15 141103 79.07 79.07 79.07 79.07 -1.06 834 12,261 +75
Oct15 141103 79.18 79.18 79.18 79.18 -0.96 604 2,251 -145
Nov15 141103 79.33 79.33 79.33 79.33 -0.87 86 6,080 +29
Dec15 141103 80.22 80.82 79.13 79.48 -0.79 5,148 76,220 -361
Jan16 141103 79.53 79.53 79.53 79.53 -0.72 3 6,689 +1
Feb16 141103 79.59 79.59 79.59 79.59 -0.65 12 687 -10
Mar16 141103 79.66 79.66 79.66 79.66 -0.57 12 2,066 -2
Total Volume and Open Interest 88,719 470,284 -83
US Dollar Index(ICE)
Dec14 141103 87.130 87.540 87.125 87.408 +0.393 35,212 77,985 +1,568
Mar15 141103 87.350 87.705 87.350 87.598 +0.388 409 3,284 +9
Jun15 141103 87.735 87.808 87.610 87.808 +0.413 15 254 +7
Total Volume and Open Interest 35,645 81,624 +1,593
Australian Dollar(CME)
Dec14 141103 87.34 87.36 86.52 86.61 -1.08 104,642 120,074 +512
Mar15 141103 86.79 86.79 85.98 86.05 -1.07 265 564 +62
Jun15 141103 85.49 85.49 85.49 85.49 -1.07 0 48 +0
Total Volume and Open Interest 104,907 120,722 +574
British Pound(CME)
Dec14 141103 159.69 160.27 159.20 159.71 -0.14 85,480 140,283 +1,379
Mar15 141103 159.62 160.10 159.30 159.58 -0.14 368 1,496 +290
Jun15 141103 159.42 159.42 159.42 159.42 -0.13 0 112 +0
Total Volume and Open Interest 85,848 141,918 +1,669
Canadian Dollar(CME)
Dec14 141103 88.58 88.68 87.80 87.89 -0.71 50,541 87,746 +1,443
Mar15 141103 88.30 88.47 87.61 87.69 -0.70 136 8,211 +22
Jun15 141103 87.84 87.84 87.48 87.48 -0.70 21 1,014 +6
Sep15 141103 87.50 87.50 87.30 87.30 -0.70 9 1,015 +5
Total Volume and Open Interest 50,707 98,386 +1,476
Japanese Yen(CME)
Dec14 141103 88.74 88.87 87.58 87.93 -1.15 187,457 191,808 +7,941
Mar15 141103 88.81 88.93 87.70 88.03 -1.16 372 2,949 +228
Jun15 141103 88.66 88.66 87.79 88.13 -1.15 4 58 -3
Total Volume and Open Interest 187,834 194,844 +8,166
Swiss Franc(CME)
Dec14 141103 103.74 103.81 103.21 103.67 -0.25 46,582 57,376 +15
Mar15 141103 103.42 103.81 103.40 103.77 -0.25 10 348 +3
Jun15 141103 103.70 103.90 103.70 103.90 -0.25 0 20 +0
Total Volume and Open Interest 46,592 57,757 +18
EuroFX(CME)
Dec14 141103 125.15 125.15 124.42 124.94 -0.36 249,335 443,446 +6,244
Mar15 141103 125.21 125.22 124.53 125.02 -0.35 2,077 6,902 +313
Jun15 141103 125.16 125.27 124.70 125.13 -0.33 196 768 +129
Total Volume and Open Interest 251,609 451,189 +6,686
Mexican Peso(CME)
Nov14 141103 734.75 734.75 734.75 734.75 -7.00      
Dec14 141103 739.25 741.25 732.75 733.50 -6.88 55,456 121,515 -211
Total Volume and Open Interest 62,826 152,282 +2,889
Brazilian Real(CME)
Dec14 141103 401.80 409.40 395.35 396.95 -5.10 4,872 9,112 -799
Jan15 141103 394.25 399.05 393.60 393.65 -5.00 151 24,333 +150
Feb15 141103 390.35 390.35 390.35 390.35 -4.95      
Mar15 141103 387.40 387.40 387.40 387.40 -4.95      
Total Volume and Open Interest 7,833 49,107 +230
30-Year T-Bonds(CBOT)
Dec14 141103 141~060 141~200 140~140 141~020 -0~010 356,556 842,688 -7,178
Mar15 141103 139~230 140~030 139~000 139~190 -0~010 1,367 1,861 +665
Jun15 141103 150~040 150~050 150~040 150~040 -0~010 22 256 +2
Total Volume and Open Interest 357,945 844,805 -6,511
10-Year T-Notes(CBOT)
Dec14 141103 126~135 126~200 125~305 126~085 -0~030 1,366,825 2,769,249 +55,188
Mar15 141103 125~235 125~275 125~075 125~170 -0~035 4,336 16,699 +1,064
Jun15 141103 125~170 125~205 125~170 125~170 -0~035      
Total Volume and Open Interest 1,371,161 2,785,948 +56,252
5-Year T-Notes(CBOT)
Dec14 141103 119~150 119~176 119~050 119~102 -0~034 705,974 1,901,748 +24,376
Mar15 141103 118~244 118~244 118~120 118~176 -0~034 1,945 14,101 +74
Jun15 141103 118~176 118~212 118~176 118~176 -0~034      
Total Volume and Open Interest 707,919 1,915,849 +24,450
2 Year T-Notes(CBOT)
Dec14 141103 109~252 109~254 109~230 109~240 -0~010 276,717 1,324,832 -28,892
Mar15 141103 109~120 109~132 109~114 109~122 -0~010 172 3,998 +78
Jun15 141103 109~062 109~072 109~062 109~062 -0~010      
Total Volume and Open Interest 276,889 1,328,830 -28,814
Eurodollars(CME)
Dec14 141103 99.765 99.765 99.760 99.760 unch 74,576 860,475 -2,427
Mar15 141103 99.740 99.745 99.735 99.740 unch 303,725 1,338,530 +26,892
Jun15 141103 99.610 99.610 99.590 99.605 -0.005 285,112 1,174,216 +36,621
Sep15 141103 99.410 99.410 99.375 99.395 -0.010 192,989 900,748 +9,456
Dec15 141103 99.165 99.175 99.125 99.150 -0.015 303,732 1,326,422 +5,972
Mar16 141103 98.925 98.940 98.875 98.905 -0.020 185,575 925,856 +7,173
Jun16 141103 98.670 98.695 98.625 98.655 -0.020 163,450 769,326 -4,039
Sep16 141103 98.420 98.450 98.365 98.400 -0.020 165,172 666,973 -16,353
Dec16 141103 98.170 98.200 98.115 98.150 -0.020 264,801 889,561 -4,324
Mar17 141103 97.965 97.995 97.905 97.945 -0.015 115,715 523,001 -238
Jun17 141103 97.775 97.800 97.715 97.755 -0.010 92,546 425,316 -3,180
Sep17 141103 97.610 97.635 97.550 97.595 -0.010 93,106 361,457 -179
Dec17 141103 97.450 97.490 97.400 97.445 -0.010 99,055 381,663 -3,879
Mar18 141103 97.340 97.375 97.290 97.335 -0.005 42,736 252,120 +736
Jun18 141103 97.230 97.270 97.190 97.235 -0.005 33,402 176,850 -2,334
Sep18 141103 97.140 97.185 97.100 97.150 unch 30,848 119,042 +1,271
Dec18 141103 97.060 97.100 97.020 97.070 unch 33,374 193,918 -1,377
Mar19 141103 96.990 97.035 96.960 97.005 unch 23,401 112,338 +482
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141103 156~27 157~16 155~24 156~22 -0~04 62,172 509,010 +3,518
Mar15 141103 156~06 156~10 156~06 156~06 -0~04 0 77 +0
Jun15 141103 156~06 156~10 156~06 156~06 -0~04      
Total Volume and Open Interest 62,172 509,087 +3,518
30 Day Federal Funds(CBOT)
Nov14 141103 99.910 99.912 99.910 99.910 unch 4,529 34,321 +311
Dec14 141103 99.900 99.900 99.895 99.900 unch 598 44,394 +437
Jan15 141103 99.905 99.905 99.905 99.905 unch 1,570 49,532 -462
Feb15 141103 99.900 99.905 99.895 99.900 unch 2,479 61,394 -342
Mar15 141103 99.895 99.895 99.890 99.895 unch 2,419 61,120 +406
Apr15 141103 99.885 99.885 99.880 99.885 unch 3,935 63,185 +295
Total Volume and Open Interest 39,823 680,445 +4,717
3-Mth Euro-Yen(CME)
Dec14 141103 99.805 99.805 99.805 99.805 unch      
Mar15 141103 99.805 99.805 99.805 99.805 unch      
Jun15 141103 99.790 99.790 99.790 99.790 unch      
Sep15 141103 99.810 99.810 99.810 99.810 unch      
Dec15 141103 99.830 99.830 99.830 99.830 unch      
Mar16 141103 99.690 99.690 99.690 99.690 unch      
Jun16 141103 99.550 99.550 99.550 99.550 unch      
Sep16 141103 99.410 99.410 99.410 99.410 unch      
Dec16 141103 99.750 99.750 99.750 99.750 unch      
Mar17 141103 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141103 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141103 99.81 99.81 99.81 99.81 unch      
Jun15 141103 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141103 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141103 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141103 99.69 99.69 99.69 99.69 unch      
Jun16 141103 99.55 99.55 99.55 99.55 unch      
Sep16 141103 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141103 146.70 146.80 146.48 146.67 +0.01 2,173 20,441 -111
Mar15 141103 146.32 146.47 146.07 146.07 unch 0 2 +0
Jun15 141103 145.50 145.50 145.50 145.50 unch      
Total Volume and Open Interest 2,173 20,443 -111
Euro-Bund(EUREX)
Dec14 141103 151.17 151.35 150.68 150.76 -0.15 795,676 1,192,854 +30,601
Mar15 141103 151.93 152.11 151.48 151.52 -0.17 743 40,518 +526
Jun15 141103 149.66 149.66 149.66 149.66 -0.15 0 5 +0
Total Volume and Open Interest 796,419 1,233,377 +31,127
Euro-Bobl(EUREX)
Dec14 141103 128.15 128.18 127.96 127.97 -0.08 401,585 900,843 +18,877
Mar15 141103 129.35 129.35 129.22 129.22 -0.09 176 1,414 +146
Jun15 141103 127.97 127.97 127.97 127.97 -0.08      
Total Volume and Open Interest 401,761 902,257 +19,023
3-Mth Euribor(EUREX)
Dec14 141103 99.905 99.905 99.905 99.905 +0.005 500 4,817 +448
Mar15 141103 99.910 99.915 99.910 99.910 unch 65 5,026 +65
Jun15 141103 99.915 99.920 99.915 99.915 unch 1 1,850 +0
Total Volume and Open Interest 575 51,498 +513
Long Gilt(LIFFE)
Dec14 141103 115~13 115~14 114~23 114~27 -0~09 151,228 402,958 +5,514
Mar15 141103 114~01 114~01 114~01 114~01 -1~02      
Total Volume and Open Interest 151,228 402,958 +5,514
3-Mth Short Sterling(LIFFE)
Dec14 141103 99.42 99.43 99.41 99.42 unch 38,317 424,053 -8,104
Mar15 141103 99.32 99.34 99.30 99.30 -0.02 39,051 364,001 +411
Jun15 141103 99.19 99.21 99.16 99.16 -0.03 61,464 472,076 +3,746
Sep15 141103 99.05 99.05 98.99 98.99 -0.04 64,051 312,309 +5,387
Dec15 141103 98.88 98.88 98.81 98.81 -0.04 68,544 336,853 +5,544
Mar16 141103 98.72 98.72 98.63 98.64 -0.05 46,821 201,751 +1,313
Total Volume and Open Interest 481,922 3,104,277 +13,222
3-Mth Euribor(LIFFE)
Dec14 141103 99.895 99.915 99.895 99.905 +0.005 26,610 475,919 -77
Mar15 141103 99.905 99.920 99.900 99.910 +0.005 27,968 392,918 -611
Jun15 141103 99.915 99.925 99.910 99.915 unch 34,465 341,750 -134
Total Volume and Open Interest 293,312 3,255,680 +1,290
3-Mth Aus T-Bills(SFE)
Dec14 141103 97.29 97.30 97.28 97.30 unch 3,976 149,219 -4,524
Mar15 141103 97.32 97.34 97.31 97.34 +0.01 15,776 210,529 -307
Jun15 141103 97.34 97.38 97.33 97.37 +0.02 15,217 217,199 -1,059
Sep15 141103 97.32 97.38 97.31 97.36 +0.03 8,790 154,045 +870
Dec15 141103 97.28 97.34 97.27 97.33 +0.04 6,862 96,137 +549
Mar16 141103 97.21 97.29 97.20 97.27 +0.05 5,847 59,220 +1,357
Jun16 141103 97.15 97.22 97.13 97.21 +0.05 2,045 28,902 -38
Sep16 141103 97.08 97.16 97.08 97.14 +0.05 1,688 20,027 +566
Dec16 141103 97.02 97.09 97.02 97.08 +0.06 330 2,868 +12
Mar17 141103 97.02 97.02 97.02 97.02 +0.06 55 2,421 +3
Total Volume and Open Interest 60,786 942,361 -2,439
10-Year Aus T-Bonds(SFE)
Dec14 141103 96.69 96.73 96.64 96.71 +0.01 75,479 636,494 -4,973
Mar15 141103 96.71 96.71 96.71 96.71 +0.01      
Total Volume and Open Interest 75,479 636,494 -4,973
3-Year Aus T-Bonds(SFE)
Dec14 141103 97.41 97.49 97.39 97.47 +0.05 132,572 641,810 -1,148
Mar15 141103 97.47 97.47 97.47 97.47 +0.05      
Total Volume and Open Interest 132,572 641,810 -1,148
Gold(CMX)
Dec14 141103 1171.1 1173.4 1161.0 1169.8 -1.8 210,415 275,912 -1,600
Feb15 141103 1171.1 1173.5 1163.8 1170.6 -1.8 8,878 55,234 -624
Apr15 141103 1168.0 1172.9 1165.4 1171.1 -1.8 2,379 26,372 +672
Jun15 141103 1169.5 1174.0 1165.0 1171.6 -1.9 2,341 18,184 +603
Aug15 141103 1172.3 1172.3 1172.3 1172.3 -2.0 290 5,524 +80
Oct15 141103 1168.1 1173.1 1168.0 1173.1 -1.9 55 2,467 +2
Dec15 141103 1168.0 1174.5 1168.0 1174.1 -1.8 562 14,550 +190
Feb16 141103 1169.8 1175.2 1169.8 1175.2 -1.7 26 2,377 +1
Apr16 141103 1176.4 1176.4 1176.4 1176.4 -1.7 0 250 +0
Jun16 141103 1177.7 1177.9 1177.7 1177.9 -1.6 101 4,243 -5
Aug16 141103 1179.7 1179.7 1179.7 1179.7 -1.6      
Total Volume and Open Interest 225,929 420,829 -742
Silver(CMX)
Dec14 141103 1611.0 1622.0 1574.0 1620.1 +9.5 83,428 123,353 +4,588
Mar15 141103 1599.5 1627.5 1580.0 1625.7 +9.4 6,605 22,047 -1,625
May15 141103 1599.0 1629.0 1599.0 1628.2 +9.3 544 7,033 +157
Jul15 141103 1616.0 1630.4 1616.0 1630.4 +9.2 465 5,111 +293
Sep15 141103 1610.5 1632.6 1594.0 1632.6 +9.1 105 2,081 +18
Dec15 141103 1611.0 1635.4 1611.0 1635.4 +8.7 1,013 10,544 +116
Mar16 141103 1638.8 1638.8 1638.8 1638.8 +8.7 0 393 +0
Total Volume and Open Interest 93,012 179,608 +3,164
Platinum(NYMEX)
Jan15 141103 1237.1 1245.2 1223.5 1242.8 +7.6 10,446 56,915 +43
Apr15 141103 1236.5 1244.8 1226.2 1244.3 +7.9 415 3,537 -261
Jul15 141103 1241.8 1246.3 1241.2 1246.3 +7.9 1 7 +1
Oct15 141103 1249.0 1249.0 1249.0 1249.0 +7.9 0 3 +0
Total Volume and Open Interest 10,865 60,468 -217
Palladium(NYMEX)
Dec14 141103 793.50 809.00 788.20 804.40 +12.60 4,966 30,258 +161
Mar15 141103 791.10 808.80 791.10 805.20 +12.90 436 3,147 +378
Jun15 141103 805.15 805.15 805.15 805.15 +12.90 1 31 +0
Total Volume and Open Interest 5,403 33,441 +539
Copper(CMX)
Dec14 141103 304.20 307.00 302.25 306.50 +1.80 50,043 100,087 -1,536
Mar15 141103 303.00 306.20 301.55 306.10 +2.20 9,680 48,110 +1,228
May15 141103 302.00 306.00 302.00 305.95 +2.35 530 8,197 +115
Jul15 141103 302.00 305.85 302.00 305.85 +2.40 142 2,681 +27
Sep15 141103 304.10 305.75 304.10 305.75 +2.40 30 1,086 +17
Total Volume and Open Interest 61,018 166,409 -209
DJIA Index(CBOT)
Dec14 141103 17309 17325 17270 17285 -26 322 11,254 -9
Mar15 141103 17240 17240 17213 17213 -27 0 4 +0
Jun15 141103 17127 17154 17127 17127 -27      
Sep15 141103 17037 17064 17037 17037 -27      
Total Volume and Open Interest 322 11,258 -9
E-mini DJIA Index(CBOT)
Dec14 141103 17312 17342 17267 17285 -26 198,344 121,859 +6,250
Mar15 141103 17153 17290 17153 17213 -27 97 255 +33
Jun15 141103 17140 17140 17127 17127 -27 10 26 -4
Sep15 141103 17037 17037 17037 17037 -27      
Total Volume and Open Interest 198,451 122,140 +6,279
S & P 500(CME)
Dec14 141103 2011.20 2018.70 2007.30 2011.10 -0.30 6,710 147,841 -304
Mar15 141103 2004.50 2010.70 2000.70 2003.40 -0.30 222 6,990 +150
Jun15 141103 1995.70 2003.00 1993.00 1995.70 -0.30 100 1,673 +180
Sep15 141103 1992.50 1996.10 1986.10 1988.80 -0.30 0 79 +0
Total Volume and Open Interest 7,032 156,598 +26
S & P 500 E-Mini(Globex)
Dec14 141103 2011.25 2019.25 2007.00 2011.00 -0.50 1,980,796 2,883,991 +29,915
Mar15 141103 2003.00 2011.25 1999.50 2003.50 -0.25 6,145 31,710 +3,582
Total Volume and Open Interest 1,987,689 2,918,647 +34,123
NASDAQ 100(CME)
Dec14 141103 4147.80 4174.50 4142.30 4157.30 +6.80 1,630 11,300 +1,183
Mar15 141103 4150.00 4150.00 4150.00 4150.00 +7.20      
Jun15 141103 4138.00 4138.00 4138.00 4138.00 +7.20      
Total Volume and Open Interest 1,630 11,300 +1,183
NASDAQ 100 E-Mini(Globex)
Dec14 141103 4150.30 4173.80 4142.00 4157.30 +6.80 366,986 338,150 +10,619
Mar15 141103 4142.50 4165.00 4135.00 4150.00 +7.20 188 358 -35
Total Volume and Open Interest 367,175 338,576 +10,584
S & P Midcap 400(CME)
Dec14 141103 1415.70 1415.70 1415.70 1415.70 +0.30 105 5,670 +0
Mar15 141103 1411.70 1411.70 1411.70 1411.70 +0.30      
Jun15 141103 1409.70 1409.70 1409.70 1409.70 +0.30      
Total Volume and Open Interest 105 5,670 +0
Volatility Index(CBOE)
Nov14 141103 15.70 16.15 15.50 15.95 +0.15 81,116 152,438 -1,730
Dec14 141103 16.05 16.42 15.85 16.25 +0.20 39,445 69,714 +1,627
Jan15 141103 16.80 17.18 16.60 17.00 +0.20 18,227 40,491 +2,545
Feb15 141103 17.35 17.75 17.23 17.60 +0.20 10,833 33,635 -812
Total Volume and Open Interest 164,455 356,848 +806
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141103 17110 17480 16980 17385 +315 20,226 53,139 +185
Mar15 141103 17075 17445 17075 17415 +315 46 341 +30
Total Volume and Open Interest 20,272 53,480 +215
Nikkei 225(SGX)
Dec14 141103 16505 17070 16475 16995 +530 78,042 256,839 +419
Mar15 141103 16515 17050 16515 16980 +530 3 838 -1
Jun15 141103 16890 16890 16890 16890 +530 0 2,601 +0
Total Volume and Open Interest 79,104 273,197 +1,446
CAC 40(EURONEXT)
Nov14 141103 4228.0 4237.5 4182.5 4190.5 -40.0 136,467 242,519 -7,384
Dec14 141103 4217.5 4225.0 4172.5 4179.5 -40.0 303 13,237 +497
Jan15 141103 4180.5 4180.5 4180.5 4180.5 -40.0      
Total Volume and Open Interest 136,771 255,849 -6,832
Hang Seng Index(HKFE)
Nov14 141103 23964 24087 23817 23830 -113 54,716 103,252 +1,502
Dec14 141103 23966 24081 23841 23845 -108 868 7,301 +211
Total Volume and Open Interest 68,456 132,940 -16,460
DAX(EUREX)
Dec14 141103 9309.0 9344.0 9234.0 9254.0 -55.0 159,489 128,166 +2,772
Mar15 141103 9309.5 9345.5 9245.0 9261.0 -55.0 657 7,598 +31
Jun15 141103 9330.0 9332.0 9277.5 9277.5 -55.0 129 976 +118
Total Volume and Open Interest 160,275 136,740 +2,921
FT-SE 100(EURONEXT)
Dec14 141103 6520.00 6536.00 6452.50 6460.00 -45.50 127,888 561,184 +5,104
Mar15 141103 6408.50 6408.50 6405.50 6405.50 -45.00 4 8,837 +45
Jun15 141103 6351.00 6351.00 6351.00 6351.00 -45.50 7 52 +5
Total Volume and Open Interest 127,899 570,073 +5,154
SPI 200(SFE)
Dec14 141103 5520.0 5542.0 5480.0 5493.0 -25.0 25,369 222,570 +1,479
Mar15 141103 5447.0 5451.0 5445.0 5451.0 -26.0 10 2,992 +0
Jun15 141103 5449.0 5449.0 5449.0 5449.0 -26.0 64 2,933 +0
Total Volume and Open Interest 25,804 230,775 +1,744
FTSE MIB(ISE)
Dec14 141103 19685.00 19770.00 19310.00 19359.00 -353.00 49,968 43,535 +1,026
Mar15 141103 19720.00 19720.00 19365.00 19379.00 -353.00 84 385 +11
Jun15 141103 19024.00 19024.00 19024.00 19024.00 -353.00      
Total Volume and Open Interest 50,052 43,920 +1,037
KOSPI 200(KFE)
Dec14 141103 249.05 249.05 248.70 249.05 -1.15 167,283 132,934 -234
Mar15 141103 249.05 249.60 247.45 247.75 -1.30 338 3,328 +137
Jun15 141103 249.15 249.15 249.15 249.15 -1.15 0 1,295 +0
Total Volume and Open Interest 167,621 137,957 +30
GSCI(CME)
Nov14 141103 535.00 541.50 534.50 535.00 -5.50 21 9,200 -11
Dec14 141103 537.10 543.40 536.50 537.10 -5.20 2 342 +0
Jan15 141103 538.80 544.90 538.00 538.80 -5.20      
Total Volume and Open Interest 23 9,542 -11
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!!!