MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140925 936.00 941.75 922.25 922.75 -14.00 84,494 407,053 -3,938
Jan15 140925 944.25 949.75 931.00 931.50 -13.75 20,436 108,934 +527
Mar15 140925 951.25 957.50 939.00 939.50 -13.00 16,394 77,841 +1,166
May15 140925 959.00 965.00 947.25 947.75 -12.25 6,766 46,792 +647
Jul15 140925 965.75 970.50 953.25 953.75 -12.00 9,234 49,322 +743
Aug15 140925 971.75 972.75 956.25 956.75 -11.25 278 2,381 +92
Sep15 140925 949.50 958.25 947.00 947.00 -11.25 36 818 -16
Nov15 140925 953.00 959.00 941.75 943.25 -11.00 5,008 56,152 +917
Jan16 140925 948.00 959.75 948.00 949.00 -10.75 66 714 +7
Mar16 140925 955.75 965.25 954.50 954.50 -10.75 29 261 +13
May16 140925 960.00 971.00 960.00 960.00 -11.00 25 120 +18
Jul16 140925 969.00 977.75 966.75 966.75 -11.00 25 176 +13
Aug16 140925 967.75 978.00 967.75 967.75 -10.25 2 26 +1
Sep16 140925 962.25 974.75 962.25 962.25 -12.50 0 14 +0
Total Volume and Open Interest 142,862 751,751 +216
Soybean Meal(CBOT)
Oct14 140925 316.00 317.30 312.00 312.40 -4.00 14,999 25,996 -3,231
Dec14 140925 307.30 308.70 303.30 303.90 -4.10 35,457 161,318 -965
Jan15 140925 305.50 306.60 301.20 301.80 -4.40 3,879 36,820 +771
Mar15 140925 303.40 304.80 299.30 299.70 -4.40 7,855 43,856 +1,269
May15 140925 303.80 305.20 299.90 300.20 -4.40 3,310 25,238 +622
Jul15 140925 305.80 307.20 302.10 302.40 -4.10 3,846 25,735 -34
Aug15 140925 307.40 308.80 303.40 303.50 -4.00 594 5,093 -43
Sep15 140925 308.00 308.10 304.10 304.20 -3.60 831 3,238 -12
Oct15 140925 305.90 305.90 302.50 302.70 -3.00 362 2,210 +22
Dec15 140925 306.10 306.50 302.60 302.90 -3.10 1,517 12,484 +479
Total Volume and Open Interest 72,670 342,573 -1,112
Soybean Oil(CBOT)
Oct14 140925 32.67 33.05 32.44 32.62 unch 14,970 21,694 -2,177
Dec14 140925 32.98 33.18 32.52 32.70 -0.02 50,601 213,742 +5,699
Jan15 140925 33.10 33.40 32.80 32.98 -0.01 10,374 42,826 +2,468
Mar15 140925 33.38 33.71 33.07 33.23 -0.04 7,045 37,200 +621
May15 140925 33.56 33.88 33.20 33.37 -0.09 3,609 22,308 +191
Jul15 140925 33.73 33.98 33.30 33.43 -0.13 2,599 23,592 +135
Aug15 140925 33.79 33.95 33.33 33.49 -0.13 206 3,998 +38
Sep15 140925 33.74 33.89 33.48 33.51 -0.16 269 3,300 -159
Oct15 140925 33.70 33.70 33.35 33.39 -0.21 23 3,294 -1
Dec15 140925 33.70 33.98 33.24 33.37 -0.26 686 10,726 +81
Total Volume and Open Interest 90,390 385,420 +6,897
Canola(WCE)
Nov14 140925 398.7 403.0 396.0 396.3 -3.8 6,544 88,361 -2,996
Jan15 140925 407.5 410.0 402.8 403.4 -3.7 4,456 45,880 +2,067
Mar15 140925 416.5 416.5 410.3 410.7 -3.6 4,321 12,581 -1,240
May15 140925 423.2 423.2 417.3 417.8 -3.5 3,324 8,954 +350
Jul15 140925 428.8 429.4 423.9 424.3 -3.2 2,685 9,504 +1,075
Total Volume and Open Interest 23,772 169,609 -1,555
Corn(CBOT)
Dec14 140925 329.25 330.75 325.25 326.00 -3.50 125,167 785,102 -2,952
Mar15 140925 342.25 343.50 338.25 339.00 -3.25 34,704 212,059 -1,874
May15 140925 350.75 352.00 346.75 347.50 -3.25 8,359 58,147 +501
Jul15 140925 358.00 359.25 354.00 354.75 -3.25 8,493 82,306 +329
Sep15 140925 365.50 366.25 361.25 362.25 -3.25 1,818 23,058 +480
Dec15 140925 374.75 376.25 371.50 372.50 -3.00 5,153 106,020 +304
Mar16 140925 385.00 385.50 381.00 382.25 -2.75 362 3,185 +166
May16 140925 392.00 392.00 389.50 389.50 -2.50 140 1,039 +65
Jul16 140925 397.50 397.75 394.25 395.25 -2.25 180 1,748 +77
Sep16 140925 394.25 397.25 394.00 394.25 -3.00 78 420 +32
Total Volume and Open Interest 184,631 1,277,325 -2,904
Wheat(CBOT)
Dec14 140925 480.25 483.50 466.25 474.00 -6.25 48,151 259,759 +1,807
Mar15 140925 492.25 495.75 480.00 487.75 -4.50 23,174 78,298 -773
May15 140925 502.75 504.00 489.50 497.00 -4.00 6,212 28,545 +1,159
Jul15 140925 508.50 510.50 496.50 503.50 -4.50 4,389 38,598 -234
Sep15 140925 521.50 521.50 509.00 515.00 -4.75 308 3,842 -50
Dec15 140925 536.75 536.75 525.00 531.00 -4.50 311 5,214 -94
Total Volume and Open Interest 82,556 415,904 +1,817
Wheat(KCBT)
Dec14 140925 563.25 566.25 555.00 564.25 unch 9,041 90,869 -542
Mar15 140925 567.00 570.00 559.75 568.00 +0.50 2,420 28,466 +556
May15 140925 571.00 571.50 561.75 570.50 +1.25 881 10,743 +121
Jul15 140925 562.25 564.00 555.00 563.25 +1.25 1,067 15,415 +88
Sep15 140925 570.25 575.25 568.00 575.25 +2.00 277 2,006 +119
Dec15 140925 586.75 590.75 586.75 590.75 +2.00 96 1,361 +7
Total Volume and Open Interest 13,788 149,093 +355
Wheat(MGE)
Dec14 140925 537.00 540.00 530.25 536.25 -1.75 4,681 37,993 +89
Mar15 140925 552.00 553.75 546.75 551.75 -0.50 1,354 16,102 -3
May15 140925 562.00 564.50 557.75 562.50 +0.25 204 5,458 -10
Jul15 140925 570.25 574.75 569.00 573.50 +0.25 351 3,274 +171
Sep15 140925 583.75 585.75 580.25 584.75 +0.25 82 1,540 +49
Total Volume and Open Interest 6,735 65,453 +318
Oats(CBOT)
Dec14 140925 340.00 340.50 330.25 331.25 -9.25 385 7,018 -88
Mar15 140925 323.00 325.00 316.50 317.25 -7.75 163 1,796 +10
May15 140925 315.50 319.25 311.75 311.75 -7.50 3 404 +0
Jul15 140925 312.50 314.00 309.50 309.50 -4.50 41 110 +41
Total Volume and Open Interest 598 9,361 -37
Rough Rice(CBOT)
Nov14 140925 12.67 12.77 12.67 12.70 -0.02 237 7,537 -85
Jan15 140925 12.94 12.94 12.85 12.90 -0.01 74 1,414 +55
Mar15 140925 13.07 13.07 13.07 13.07 -0.01 1 153 +1
May15 140925 13.26 13.26 13.26 13.26 -0.01      
Total Volume and Open Interest 312 9,104 -29
Live Cattle(CME)
Oct14 140925 155.000 156.000 154.785 155.450 +0.125 9,776 56,164 -2,435
Dec14 140925 158.735 159.850 158.450 159.100 +0.315 15,204 144,214 +89
Feb15 140925 159.700 160.880 159.400 160.000 +0.500 4,328 57,003 -390
Apr15 140925 159.850 160.575 159.575 160.380 +0.530 3,432 33,352 +633
Jun15 140925 151.935 152.100 151.235 151.850 +0.025 921 14,988 +37
Aug15 140925 149.825 150.050 149.350 149.750 +0.100 376 3,377 -27
Total Volume and Open Interest 34,430 312,383 -1,884
Feeder Cattle(CME)
Sep14 140925 231.000 231.000 230.580 230.880 -0.200 678 3,091 -110
Oct14 140925 230.435 231.100 229.300 230.100 -0.300 3,494 13,032 -365
Nov14 140925 229.000 229.650 228.050 228.600 -0.200 2,392 12,217 +192
Jan15 140925 222.900 223.785 222.185 223.185 +0.435 1,439 9,150 +151
Mar15 140925 220.850 221.650 220.450 221.600 +0.800 421 4,418 +98
Apr15 140925 220.600 221.500 220.485 221.500 +0.800 112 910 -8
May15 140925 220.300 221.200 220.080 221.200 +0.800 112 2,071 +19
Total Volume and Open Interest 8,715 45,995 +21
Lean Hogs(CME)
Oct14 140925 107.000 107.300 104.730 106.330 -1.120 12,348 31,078 -988
Dec14 140925 94.900 94.900 92.250 93.600 -1.600 13,037 106,065 -1,183
Feb15 140925 90.550 90.730 88.350 89.600 -1.350 4,286 47,757 +274
Apr15 140925 91.000 91.285 89.550 91.000 -0.500 3,476 31,822 +1,400
May15 140925 91.135 91.500 90.000 91.000 +0.200 31 941 +11
Jun15 140925 93.500 94.000 92.430 93.980 -0.100 1,789 15,627 +532
Jul15 140925 91.500 91.750 90.300 91.700 -0.300 275 3,834 +68
Aug15 140925 89.000 89.430 87.980 89.350 -0.250 187 2,514 +85
Total Volume and Open Interest 35,525 241,494 +235
Class III Milk(CME)
Sep14 140925 24.58 24.59 24.58 24.58 +0.01 3 4,719 -1
Oct14 140925 24.91 25.30 24.69 24.73 -0.27 429 5,544 +19
Nov14 140925 22.72 23.32 22.41 22.52 -0.32 396 3,747 +27
Dec14 140925 21.02 21.43 20.82 20.88 -0.17 165 3,376 +25
Jan15 140925 18.90 19.14 18.90 18.99 unch 88 2,590 -10
Feb15 140925 18.12 18.18 18.05 18.05 unch 61 2,482 +2
Mar15 140925 17.86 17.91 17.83 17.85 unch 33 2,290 +15
Apr15 140925 17.70 17.71 17.68 17.69 +0.02 37 1,808 +20
May15 140925 17.60 17.60 17.57 17.57 -0.01 22 1,686 +10
Jun15 140925 17.68 17.69 17.59 17.60 -0.04 46 1,578 -9
Jul15 140925 17.88 17.88 17.77 17.85 unch 39 1,039 +19
Aug15 140925 17.89 17.90 17.80 17.88 -0.01 34 937 +4
Sep15 140925 17.90 17.90 17.85 17.85 -0.05 38 843 +14
Total Volume and Open Interest 1,476 34,594 +178
Cocoa(ICE)
Dec14 140925 3361 3399 3323 3333 -38 18,407 111,881 +879
Mar15 140925 3314 3349 3280 3289 -29 5,032 54,615 +582
May15 140925 3283 3323 3255 3264 -26 1,253 17,802 +158
Jul15 140925 3272 3301 3237 3247 -23 363 12,447 -27
Sep15 140925 3261 3280 3218 3228 -19 107 3,503 +2
Dec15 140925 3245 3265 3207 3207 -18 179 4,865 +146
Mar16 140925 3227 3245 3188 3188 -19 256 3,618 +127
Total Volume and Open Interest 25,598 209,913 +1,867
Coffee "C"(ICE)
Dec14 140925 187.25 187.55 179.45 182.30 -6.80 9,456 86,258 -265
Mar15 140925 190.40 191.45 183.55 186.50 -6.75 3,719 39,824 +1,604
May15 140925 193.50 193.65 186.30 188.95 -6.75 831 12,528 +131
Jul15 140925 196.60 196.60 188.25 190.50 -6.65 191 4,794 +70
Sep15 140925 195.65 195.65 188.80 191.05 -6.60 84 2,277 +31
Dec15 140925 196.00 196.00 189.20 191.50 -6.50 54 4,565 +15
Total Volume and Open Interest 14,348 153,446 +1,592
Orange Juice(ICE)
Nov14 140925 142.95 142.95 139.55 140.25 -1.80 481 8,877 -80
Jan15 140925 143.10 143.30 139.95 140.60 -2.20 78 2,055 -2
Mar15 140925 144.90 144.90 142.40 142.40 -2.20 17 1,027 -4
May15 140925 146.05 146.05 144.10 144.10 -2.15 0 363 +0
Jul15 140925 148.00 148.00 145.90 145.90 -2.15 0 20 +0
Sep15 140925 147.00 148.05 147.00 147.00 -1.05      
Total Volume and Open Interest 576 12,342 -86
Sugar #11(ICE)
Oct14 140925 14.74 15.44 14.63 14.70 +0.08 47,917 75,274 -17,076
Mar15 140925 16.02 16.39 15.97 16.08 +0.18 86,062 496,666 +10,856
May15 140925 16.28 16.60 16.25 16.35 +0.12 17,465 86,965 +1,747
Jul15 140925 16.62 16.83 16.57 16.64 +0.07 12,759 81,134 +1,584
Oct15 140925 17.11 17.28 17.05 17.12 +0.07 4,222 50,948 +1,435
Mar16 140925 17.81 17.98 17.75 17.86 +0.07 1,886 19,847 +421
May16 140925 17.95 18.07 17.84 18.00 +0.06 798 5,581 +284
Jul16 140925 18.07 18.16 17.88 18.12 +0.03 342 6,465 +22
Total Volume and Open Interest 171,929 836,077 -578
London Cocoa(LCE)
Dec14 140925 2168 2187 2138 2140 -28 11,972 112,317 +1,748
Mar15 140925 2112 2133 2092 2092 -20 9,090 77,874 +4,504
May15 140925 2085 2102 2066 2066 -16 2,034 33,065 +1,091
Jul15 140925 2060 2087 2047 2053 -11 879 11,111 -456
Sep15 140925 2053 2071 2029 2034 -14 243 12,875 -120
Dec15 140925 2049 2049 2018 2018 -13 22 7,130 +51
Mar16 140925 2018 2040 2000 2000 -15 40 5,665 +2,292
Total Volume and Open Interest 24,280 260,418 +9,111
London Sugar(LCE)
Dec14 140925 418.00 427.80 417.60 418.50 +3.00 4,150 38,221 +353
Mar15 140925 426.80 436.30 426.50 429.50 +4.90 2,955 23,138 -223
May15 140925 437.60 444.00 436.20 437.80 +3.20 298 7,710 +97
Aug15 140925 446.00 452.00 444.60 446.30 +3.30 182 3,667 +100
Oct15 140925 457.90 458.70 452.80 454.10 +3.10 131 1,526 +2
Total Volume and Open Interest 7,736 75,245 +338
Cotton(ICE)
Oct14 140925 61.49 61.49 61.49 61.49 -0.17 105 8 -97
Dec14 140925 61.67 61.80 60.83 61.40 -0.17 16,273 105,594 +247
Mar15 140925 60.97 61.10 60.28 61.04 unch 4,678 58,483 +1,085
May15 140925 61.45 61.82 61.05 61.75 -0.02 663 7,320 +15
Jul15 140925 62.31 62.47 61.75 62.47 -0.09 281 5,450 +115
Oct15 140925 63.79 63.79 62.01 63.12 -0.09 0 5 +0
Total Volume and Open Interest 22,197 182,761 +1,444
Lumber(CME)
Nov14 140925 330.0 333.0 325.5 326.0 -4.2 374 3,194 -33
Jan15 140925 337.4 340.0 332.5 333.5 -4.0 55 329 -17
Mar15 140925 337.2 343.0 336.5 336.5 -4.5 0 60 +0
May15 140925 339.0 344.0 339.0 339.0 -4.0 0 9 +0
Total Volume and Open Interest 429 3,592 -50
Crude Oil(NYM)
Nov14 140925 92.89 93.54 92.05 92.53 -0.27 247,770 302,944 -6,246
Dec14 140925 92.17 92.75 91.33 91.78 -0.29 95,069 224,286 +3,733
Jan15 140925 91.60 92.17 90.84 91.30 -0.23 37,271 91,829 +821
Feb15 140925 91.14 91.70 90.45 90.92 -0.18 16,783 41,668 -793
Mar15 140925 90.84 91.31 90.10 90.63 -0.15 23,268 84,157 +805
Apr15 140925 90.48 91.05 89.98 90.38 -0.13 6,137 34,457 -496
May15 140925 90.16 90.85 89.84 90.19 -0.16 5,158 27,623 -444
Jun15 140925 90.08 90.60 89.50 90.02 -0.20 18,766 120,384 +678
Jul15 140925 89.71 90.44 89.41 89.80 -0.23 1,315 30,869 -3
Aug15 140925 89.72 90.09 89.24 89.62 -0.24 930 23,951 +98
Sep15 140925 89.42 89.86 89.35 89.51 -0.23 2,057 38,838 +127
Oct15 140925 89.43 89.43 89.43 89.43 -0.22 632 23,721 +98
Nov15 140925 89.37 89.37 89.37 89.37 -0.21 621 23,341 +76
Dec15 140925 89.48 89.80 88.85 89.31 -0.20 23,431 152,472 -45
Jan16 140925 89.15 89.15 89.15 89.15 -0.19 493 27,472 -65
Feb16 140925 88.99 88.99 88.99 88.99 -0.18 139 10,505 +0
Total Volume and Open Interest 492,612 1,479,904 +1,714
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 140925 92.900 93.550 92.050 92.525 -0.275 6,760 1,001 -166
Dec14 140925 92.175 92.675 91.375 91.775 -0.300 342 3,127 -146
Jan15 140925 91.850 92.000 91.150 91.300 -0.225 16 111 -3
Feb15 140925 91.100 91.100 90.925 90.925 -0.175 0 35 +0
Mar15 140925 90.625 90.625 90.625 90.625 -0.150 0 6 +0
Apr15 140925 90.375 90.375 90.375 90.375 -0.125 0 2 +0
May15 140925 90.200 90.200 90.200 90.200 -0.150 0 3 +0
Jun15 140925 90.525 90.525 90.025 90.025 -0.200 0 36 +0
Total Volume and Open Interest 7,118 4,423 -315
NY Harbor ULSD(NYM)
Oct14 140925 269.02 270.69 267.74 269.58 +0.69 25,336 32,037 -4,673
Nov14 140925 269.32 271.20 268.14 269.92 +0.62 42,682 93,808 +1,356
Dec14 140925 270.19 271.84 268.92 270.56 +0.56 22,824 57,739 +652
Jan15 140925 271.12 272.31 270.00 271.33 +0.47 12,785 36,681 +1,883
Feb15 140925 271.65 272.55 270.24 271.67 +0.37 9,758 31,720 +79
Mar15 140925 271.51 272.47 270.53 271.51 +0.36 7,000 35,454 +1,741
Apr15 140925 271.04 272.14 270.15 271.15 +0.35 2,614 23,826 -91
May15 140925 271.49 272.06 270.33 271.50 +0.34 1,464 8,630 +166
Jun15 140925 272.38 273.48 271.22 272.30 +0.30 4,012 22,745 -654
Jul15 140925 273.87 273.98 272.29 273.37 +0.23 502 3,781 +53
Aug15 140925 274.26 275.14 273.60 274.42 +0.19 255 2,761 +77
Sep15 140925 275.80 275.80 274.50 275.45 +0.19 762 3,988 +413
Oct15 140925 276.16 276.35 275.30 276.03 +0.16 1,091 2,456 +55
Nov15 140925 276.62 276.70 276.19 276.42 +0.10 860 2,158 +107
Total Volume and Open Interest 134,044 384,597 +1,478
RBOB Gasoline(NYM)
Oct14 140925 267.66 275.77 267.05 271.80 +5.42 41,037 23,799 -4,524
Nov14 140925 251.27 255.86 250.50 253.98 +2.75 63,730 97,483 +2,729
Dec14 140925 245.52 247.54 243.92 246.62 +1.44 34,494 45,522 +2,619
Jan15 140925 244.16 245.64 242.72 245.15 +1.23 15,746 29,971 +974
Feb15 140925 244.41 246.26 243.45 245.93 +1.21 8,543 14,660 +865
Mar15 140925 246.22 248.04 245.31 247.80 +1.20 6,436 20,480 +1,520
Apr15 140925 266.42 266.42 263.80 266.21 +1.25 3,145 17,958 +418
May15 140925 266.09 266.31 264.14 266.31 +1.06 1,557 10,519 -26
Jun15 140925 263.89 265.46 263.12 265.05 +0.85 2,253 10,680 -55
Jul15 140925 263.26 263.42 262.40 263.20 +0.63 432 3,349 -128
Total Volume and Open Interest 178,898 291,477 +4,571
e-miNY RBOB Gasoline(NYM)
Oct14 140925 271.80 271.80 271.80 271.80 +5.40 0 1 +0
Nov14 140925 254.00 254.00 253.98 254.00 +2.80      
Dec14 140925 246.60 246.62 246.60 246.60 +1.40      
Jan15 140925 245.20 245.20 245.15 245.20 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140925 3.895 3.974 3.823 3.971 +0.060 76,262 27,674 -15,563
Nov14 140925 3.950 4.017 3.874 4.014 +0.049 66,714 223,106 +391
Dec14 140925 4.034 4.099 3.966 4.097 +0.047 20,664 87,247 -166
Jan15 140925 4.098 4.170 4.044 4.169 +0.043 22,891 131,478 +1,685
Feb15 140925 4.082 4.156 4.045 4.155 +0.041 6,138 52,885 +371
Mar15 140925 4.031 4.089 3.976 4.087 +0.034 11,225 67,998 +623
Apr15 140925 3.795 3.843 3.768 3.838 +0.018 7,119 77,567 +63
May15 140925 3.771 3.820 3.750 3.815 +0.015 3,157 44,803 +128
Jun15 140925 3.810 3.843 3.780 3.843 +0.014 1,234 26,040 +209
Jul15 140925 3.846 3.874 3.814 3.871 +0.011 694 19,769 +244
Aug15 140925 3.850 3.881 3.824 3.881 +0.010 248 20,721 +4
Sep15 140925 3.836 3.873 3.811 3.868 +0.010 522 14,501 -24
Oct15 140925 3.860 3.904 3.842 3.899 +0.010 1,708 31,254 -28
Nov15 140925 3.958 3.993 3.939 3.991 +0.008 742 19,811 +204
Dec15 140925 4.120 4.141 4.090 4.141 +0.007 185 18,062 +122
Jan16 140925 4.232 4.255 4.201 4.252 +0.006 796 12,900 +224
Total Volume and Open Interest 220,556 944,154 -11,498
Brent Crude Oil(ICE)
Nov14 140925 97.03 97.56 96.22 97.00 +0.05 192,360 261,683 -823
Dec14 140925 97.57 98.20 96.91 97.63 +0.01 168,587 292,933 +3,601
Jan15 140925 98.28 98.76 97.55 98.21 -0.01 58,746 123,947 +3,481
Feb15 140925 98.78 99.23 98.07 98.69 -0.04 27,042 60,655 +1,671
Mar15 140925 99.18 99.61 98.50 99.08 -0.06 24,498 77,849 -100
Apr15 140925 99.46 99.89 98.85 99.39 -0.06 9,209 45,032 +422
May15 140925 99.60 100.05 99.11 99.62 -0.05 7,263 32,116 +113
Jun15 140925 99.79 100.26 99.26 99.79 -0.05 29,161 93,475 +602
Jul15 140925 99.85 100.16 99.54 99.95 -0.06 3,235 27,199 +450
Aug15 140925 100.07 100.07 100.07 100.07 -0.07 1,455 25,267 -87
Sep15 140925 100.00 100.11 99.62 100.11 -0.07 3,205 30,251 +665
Oct15 140925 99.80 100.14 99.80 100.14 -0.07 1,258 21,504 +365
Nov15 140925 100.16 100.16 100.16 100.16 -0.07 1,092 18,184 +321
Dec15 140925 100.18 100.53 99.69 100.12 -0.06 24,986 89,927 +1,739
Total Volume and Open Interest 561,919 1,386,254 +13,520
Gas Oil(ICE)
Oct14 140925 813.50 818.25 809.00 813.75 +7.00 43,294 120,263 -2,513
Nov14 140925 816.50 821.25 812.50 817.00 +6.75 73,372 127,404 +5,974
Dec14 140925 819.25 825.00 816.75 820.50 +6.00 47,939 82,647 +2,370
Jan15 140925 824.75 828.75 820.50 824.50 +5.50 18,446 48,983 +2,387
Feb15 140925 841.25 845.75 838.25 842.00 +5.50 4,434 23,139 -249
Mar15 140925 844.00 848.00 840.50 844.25 +5.25 4,289 12,527 +429
Apr15 140925 845.25 848.25 842.75 846.50 +5.00 1,983 6,027 +231
May15 140925 849.00 852.50 845.75 849.00 +4.75 1,373 6,390 +283
Jun15 140925 849.25 855.00 848.00 851.50 +4.75 2,850 16,592 +350
Jul15 140925 852.00 855.75 851.00 854.25 +4.75 740 4,454 +76
Total Volume and Open Interest 200,994 479,473 +9,612
Ethanol(CBOT)
Oct14 140925 1.631 1.631 1.555 1.605 -0.004 77 380 -38
Nov14 140925 1.590 1.599 1.544 1.565 -0.009 146 1,466 -11
Dec14 140925 1.580 1.580 1.537 1.556 -0.003 133 1,012 -45
Jan15 140925 1.532 1.549 1.532 1.549 -0.008 35 1,182 -27
Feb15 140925 1.540 1.545 1.530 1.545 -0.008 29 629 +3
Mar15 140925 1.555 1.555 1.536 1.555 -0.008 61 877 +25
Apr15 140925 1.562 1.562 1.559 1.559 -0.006 11 348 +1
May15 140925 1.560 1.560 1.560 1.560 -0.005 0 168 +0
Total Volume and Open Interest 492 6,383 -92
WTI Crude Oil(ICE)
Nov14 140925 92.86 93.53 92.05 92.53 -0.27 39,151 62,808 -3,210
Dec14 140925 92.04 92.74 91.35 91.78 -0.29 38,250 112,013 +603
Jan15 140925 91.48 92.17 90.86 91.30 -0.23 9,252 28,856 +2,455
Feb15 140925 90.99 91.66 90.46 90.92 -0.18 3,669 11,561 +739
Mar15 140925 90.40 91.14 90.40 90.63 -0.15 5,564 21,914 +1,625
Apr15 140925 90.13 90.62 90.13 90.38 -0.13 1,773 4,652 -204
May15 140925 90.00 90.43 89.94 90.19 -0.16 1,481 2,825 -153
Jun15 140925 89.87 90.52 89.50 90.02 -0.20 8,269 34,641 -647
Jul15 140925 89.76 89.80 89.76 89.80 -0.23 297 4,014 +128
Aug15 140925 89.62 89.62 89.62 89.62 -0.24 221 2,242 +17
Sep15 140925 89.51 89.51 89.51 89.51 -0.23 188 8,450 +6
Oct15 140925 89.43 89.43 89.43 89.43 -0.22 131 2,285 -15
Nov15 140925 89.37 89.37 89.37 89.37 -0.21 322 5,593 +37
Dec15 140925 89.25 89.72 89.00 89.31 -0.20 5,694 71,619 -691
Jan16 140925 89.15 89.15 89.15 89.15 -0.19 0 6,641 +0
Feb16 140925 88.99 88.99 88.99 88.99 -0.18 0 366 +0
Total Volume and Open Interest 115,625 453,155 +1,229
US Dollar Index(ICE)
Dec14 140925 85.200 85.615 85.165 85.302 +0.147 24,751 91,948 -334
Mar15 140925 85.370 85.740 85.330 85.457 +0.157 76 934 +10
Jun15 140925 85.570 85.840 85.570 85.590 +0.160 16 119 +16
Total Volume and Open Interest 24,847 93,016 -305
Australian Dollar(CME)
Dec14 140925 88.28 88.30 87.24 87.35 -0.89 142,672 105,444 +216
Mar15 140925 87.60 87.60 86.69 86.78 -0.89 128 231 +10
Jun15 140925 86.65 86.65 86.23 86.23 -0.88 0 42 +0
Total Volume and Open Interest 142,802 105,756 +227
British Pound(CME)
Dec14 140925 163.27 163.31 162.65 163.00 -0.27 111,709 133,729 -1,322
Mar15 140925 163.00 163.12 162.51 162.83 -0.27 21 204 +0
Jun15 140925 162.63 162.63 162.63 162.63 -0.26 2 110 +0
Total Volume and Open Interest 111,734 134,061 -1,322
Canadian Dollar(CME)
Dec14 140925 90.22 90.23 89.68 89.92 -0.26 71,923 70,936 +1,835
Mar15 140925 89.94 89.94 89.50 89.73 -0.26 198 3,869 +55
Jun15 140925 89.53 89.53 89.53 89.53 -0.26 5 630 +5
Sep15 140925 89.38 89.38 89.38 89.38 -0.26 0 963 +0
Total Volume and Open Interest 72,146 76,550 +1,915
Japanese Yen(CME)
Dec14 140925 91.75 92.21 91.49 92.07 +0.25 133,756 220,774 +5,579
Mar15 140925 91.78 92.25 91.70 92.18 +0.24 35 1,480 +12
Jun15 140925 92.29 92.29 92.29 92.29 +0.24 0 40 +0
Total Volume and Open Interest 133,931 222,454 +5,731
Swiss Franc(CME)
Dec14 140925 105.82 105.86 105.16 105.69 -0.18 29,759 51,975 +1,142
Mar15 140925 105.81 105.81 105.81 105.81 -0.18 0 134 +0
Jun15 140925 105.96 105.96 105.96 105.96 -0.19 0 2 +0
Total Volume and Open Interest 29,759 52,124 +1,142
EuroFX(CME)
Dec14 140925 127.87 127.90 127.03 127.55 -0.32 192,720 395,471 +2,416
Mar15 140925 127.91 127.92 127.16 127.64 -0.32 301 3,411 +85
Jun15 140925 128.01 128.01 127.38 127.77 -0.32 21 133 +17
Total Volume and Open Interest 193,045 399,073 +2,521
Mexican Peso(CME)
Oct14 140925 746.12 746.12 746.12 746.12 -5.62 0 10 -1
Nov14 140925 744.25 744.25 744.25 744.25 -5.50      
Total Volume and Open Interest 47,331 151,319 +794
Brazilian Real(CME)
Oct14 140925 420.00 420.05 410.60 412.40 -5.30 974 17,268 -68
Nov14 140925 408.15 410.00 407.10 408.85 -5.30 196 798 +181
Dec14 140925 414.00 414.00 404.00 405.70 -5.30 118 7,108 -32
Jan15 140925 402.45 402.45 402.20 402.45 -5.05 0 23,411 +0
Total Volume and Open Interest 1,288 60,800 +81
30-Year T-Bonds(CBOT)
Dec14 140925 136~290 138~000 136~260 137~260 +0~310 267,292 851,994 +2,942
Mar15 140925 135~160 136~100 135~160 136~090 +0~240 1 29 +0
Jun15 140925 136~090 136~090 135~170 136~090 +0~240      
Total Volume and Open Interest 267,293 852,023 +2,942
10-Year T-Notes(CBOT)
Dec14 140925 124~090 124~270 124~085 124~240 +0~150 938,261 2,632,019 -3,675
Mar15 140925 123~125 123~220 123~065 123~220 +0~155 33 117 +10
Jun15 140925 123~220 123~220 123~065 123~220 +0~155      
Total Volume and Open Interest 938,294 2,632,136 -3,665
5-Year T-Notes(CBOT)
Sep14 140925 119~050 119~110 119~010 119~110 +0~084 2,895 4,090 -1,556
Dec14 140925 118~032 118~136 118~010 118~120 +0~090 600,747 2,127,372 -12,648
Mar15 140925 117~166 117~166 117~076 117~166 +0~090 0 34 +0
Total Volume and Open Interest 603,642 2,131,496 -14,204
2 Year T-Notes(CBOT)
Sep14 140925 109~292 109~292 109~274 109~292 +0~016 5,022 6,962 -3,160
Dec14 140925 109~132 109~156 109~132 109~150 +0~014 277,985 1,672,020 +13,687
Mar15 140925 109~000 109~000 108~304 109~000 +0~014 0 90 +0
Total Volume and Open Interest 283,007 1,679,072 +10,527
Eurodollars(CME)
Dec14 140925 99.750 99.760 99.750 99.750 +0.005 70,453 967,286 -1,134
Mar15 140925 99.655 99.675 99.650 99.665 +0.015 148,222 1,138,152 -10,286
Jun15 140925 99.440 99.475 99.440 99.465 +0.025 216,593 1,221,790 -7,769
Sep15 140925 99.200 99.235 99.195 99.225 +0.030 167,745 1,017,596 +4,928
Dec15 140925 98.935 98.980 98.930 98.965 +0.030 271,952 1,542,404 +4,086
Mar16 140925 98.660 98.710 98.660 98.695 +0.035 214,842 1,191,347 +1,042
Jun16 140925 98.370 98.420 98.370 98.410 +0.035 183,194 919,233 +2,607
Sep16 140925 98.095 98.140 98.090 98.130 +0.040 138,351 792,803 +5,796
Dec16 140925 97.820 97.875 97.820 97.860 +0.040 244,544 1,155,231 -23,580
Mar17 140925 97.600 97.655 97.595 97.640 +0.045 103,021 597,418 +9,966
Jun17 140925 97.395 97.455 97.395 97.440 +0.050 98,696 539,943 +2,122
Sep17 140925 97.230 97.290 97.225 97.275 +0.055 89,395 348,952 +10,772
Dec17 140925 97.075 97.145 97.075 97.130 +0.060 136,385 538,319 -20,327
Mar18 140925 96.965 97.040 96.965 97.025 +0.065 52,858 245,938 +3,274
Jun18 140925 96.870 96.950 96.870 96.930 +0.065 35,704 205,499 -4,435
Sep18 140925 96.790 96.870 96.785 96.855 +0.070 31,756 124,116 -1,598
Dec18 140925 96.715 96.800 96.715 96.785 +0.070 23,201 196,158 -3,469
Mar19 140925 96.670 96.740 96.670 96.730 +0.070 10,732 119,314 -239
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140919 151~12 151~12 150~09 151~11 +1~02 325 4,200 -4,923
Dec14 140925 150~24 152~17 150~20 152~11 +1~21 60,889 504,896 +1,158
Mar15 140925 151~26 151~26 150~05 151~26 +1~21      
Total Volume and Open Interest 60,889 504,896 +1,158
30 Day Federal Funds(CBOT)
Sep14 140925 99.912 99.912 99.910 99.912 unch 120 39,020 +50
Oct14 140925 99.915 99.915 99.910 99.910 unch 609 28,199 +255
Nov14 140925 99.915 99.915 99.910 99.910 unch 1,038 29,956 +770
Dec14 140925 99.910 99.915 99.905 99.910 +0.005 4,317 37,521 -1,634
Jan15 140925 99.905 99.915 99.900 99.910 +0.010 3,761 43,761 +1,609
Feb15 140925 99.895 99.905 99.890 99.900 +0.010 1,618 53,958 -880
Total Volume and Open Interest 23,422 583,194 +791
3-Mth Euro-Yen(CME)
Dec14 140925 99.805 99.805 99.805 99.805 unch      
Mar15 140925 99.805 99.805 99.805 99.805 unch      
Jun15 140925 99.790 99.790 99.790 99.790 unch      
Sep15 140925 99.810 99.810 99.810 99.810 unch      
Dec15 140925 99.775 99.775 99.775 99.775 unch      
Mar16 140925 99.635 99.635 99.635 99.635 unch      
Jun16 140925 99.495 99.495 99.495 99.495 unch      
Sep16 140925 99.355 99.355 99.355 99.355 unch      
Dec16 140925 99.695 99.695 99.695 99.695 unch      
Mar17 140925 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140925 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140925 99.81 99.81 99.81 99.81 unch      
Jun15 140925 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140925 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140925 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140925 99.64 99.64 99.64 99.64 unch      
Jun16 140925 99.50 99.50 99.50 99.50 unch      
Sep16 140925 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140925 145.84 145.95 145.78 145.93 +0.08 570 18,196 +188
Mar15 140925 145.41 145.41 145.41 145.41 +0.08      
Jun15 140925 144.84 144.84 144.84 144.84 +0.08      
Total Volume and Open Interest 570 18,196 +188
Euro-Bund(EUREX)
Dec14 140925 148.90 149.48 148.90 149.37 +0.36 590,951 1,230,855 +18,809
Mar15 140925 149.51 150.05 149.51 149.97 +0.38 505 839 +66
Jun15 140925 148.05 148.05 146.96 147.87 +0.36      
Total Volume and Open Interest 591,456 1,231,694 +18,875
Euro-Bobl(EUREX)
Dec14 140925 127.57 127.81 127.57 127.79 +0.18 320,463 876,318 -1,470
Mar15 140925 128.94 128.94 128.94 128.94 +0.18 0 45 +0
Jun15 140925 127.79 127.79 127.79 127.79 +0.18      
Total Volume and Open Interest 320,463 876,363 -1,470
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140925 99.920 99.920 99.920 99.920 +0.005 3 3,832 +0
Mar15 140925 99.925 99.930 99.925 99.930 +0.005 0 3,811 +0
Total Volume and Open Interest 292 48,574 +122
Long Gilt(LIFFE)
Sep14 140925 113~13 113~24 113~13 113~21 +0~06 145 2,166 -162
Dec14 140925 112~20 112~30 112~15 112~26 +0~06 121,661 389,736 +4,470
Total Volume and Open Interest 121,806 391,902 +4,308
3-Mth Short Sterling(LIFFE)
Dec14 140925 99.33 99.35 99.33 99.35 +0.01 24,769 466,454 -2,297
Mar15 140925 99.15 99.18 99.14 99.16 +0.01 30,235 401,118 +6,072
Jun15 140925 98.94 98.98 98.94 98.96 +0.01 31,340 357,539 +1,176
Sep15 140925 98.74 98.77 98.72 98.76 +0.02 23,173 256,600 +827
Dec15 140925 98.52 98.56 98.51 98.54 +0.02 42,701 274,952 -1,109
Mar16 140925 98.33 98.37 98.31 98.35 +0.02 26,255 147,904 -79
Total Volume and Open Interest 326,297 2,867,803 +10,747
3-Mth Euribor(LIFFE)
Dec14 140925 99.920 99.920 99.910 99.920 +0.005 50,727 491,250 -11,642
Mar15 140925 99.925 99.930 99.925 99.930 +0.005 29,563 390,074 +3,786
Jun15 140925 99.930 99.935 99.925 99.930 +0.005 35,311 334,128 +10,625
Total Volume and Open Interest 322,208 3,243,217 +8,104
3-Mth Aus T-Bills(SFE)
Dec14 140925 97.32 97.33 97.31 97.33 unch 24,530 200,391 -7,798
Mar15 140925 97.30 97.30 97.29 97.30 unch 30,292 192,468 -3,813
Jun15 140925 97.24 97.26 97.23 97.26 +0.02 24,105 177,343 +719
Sep15 140925 97.17 97.20 97.16 97.20 +0.03 19,543 139,991 +3,778
Dec15 140925 97.08 97.13 97.08 97.13 +0.04 10,649 75,271 +696
Mar16 140925 96.98 97.04 96.98 97.03 +0.04 3,949 49,527 +1,601
Jun16 140925 96.89 96.94 96.87 96.94 +0.05 753 26,481 -468
Sep16 140925 96.81 96.84 96.79 96.84 +0.05 1,515 16,036 +46
Dec16 140925 96.69 96.74 96.69 96.74 +0.04 431 1,183 +111
Mar17 140925 96.61 96.64 96.61 96.64 +0.04 197 439 -43
Total Volume and Open Interest 116,090 879,631 -5,223
10-Year Aus T-Bonds(SFE)
Dec14 140925 96.36 96.41 96.35 96.39 +0.03 92,813 555,969 +9,883
Mar15 140925 96.39 96.39 96.39 96.39 +0.03      
Total Volume and Open Interest 92,813 555,969 +9,883
3-Year Aus T-Bonds(SFE)
Dec14 140925 97.14 97.17 97.13 97.17 +0.03 151,707 572,947 +31,076
Mar15 140925 97.17 97.17 97.17 97.17 +0.03      
Total Volume and Open Interest 151,707 572,947 +31,076
Gold(CMX)
Oct14 140925 1216.6 1224.4 1206.0 1221.2 +2.6 4,567 18,596 +308
Dec14 140925 1217.3 1225.3 1206.6 1221.9 +2.4 153,197 272,803 -268
Feb15 140925 1217.7 1225.4 1208.8 1222.6 +2.4 5,747 25,611 +854
Apr15 140925 1214.5 1225.6 1209.3 1223.2 +2.3 1,205 20,337 +272
Jun15 140925 1218.3 1226.6 1210.5 1223.8 +2.3 976 9,604 +3
Aug15 140925 1213.4 1224.6 1213.4 1224.6 +2.3 42 5,985 -3
Oct15 140925 1224.4 1225.4 1224.4 1225.4 +2.3 3 695 +1
Dec15 140925 1217.2 1226.6 1213.7 1226.6 +2.1 257 13,326 +174
Feb16 140925 1228.3 1228.3 1228.3 1228.3 +2.1 6 1,072 +0
Apr16 140925 1230.1 1230.1 1230.1 1230.1 +2.1 0 195 +0
Jun16 140925 1232.1 1232.1 1232.1 1232.1 +2.0 12 4,083 +0
Total Volume and Open Interest 166,236 385,788 +1,262
Silver(CMX)
Sep14 140925 1750.5 1754.0 1735.5 1737.9 -26.4 103 112 -275
Dec14 140925 1767.5 1769.0 1727.0 1743.8 -26.4 48,466 124,248 -858
Mar15 140925 1759.5 1764.0 1735.0 1747.9 -26.2 1,944 17,463 +171
May15 140925 1758.0 1758.0 1745.0 1750.0 -26.1 259 5,449 +125
Jul15 140925 1767.0 1767.0 1749.0 1752.0 -26.0 75 4,063 -20
Sep15 140925 1753.6 1753.6 1753.6 1753.6 -26.0 13 1,579 +9
Dec15 140925 1779.0 1779.0 1753.5 1756.2 -26.0 1,326 9,101 +135
Total Volume and Open Interest 52,660 170,393 -607
Platinum(NYMEX)
Oct14 140925 1317.0 1318.5 1299.4 1314.2 -5.2 22,102 24,017 -5,910
Jan15 140925 1317.2 1319.4 1300.3 1315.4 -4.9 13,222 40,114 +6,533
Apr15 140925 1318.4 1319.9 1302.0 1317.1 -4.8 269 578 +119
Jul15 140925 1319.7 1319.7 1319.3 1319.7 -4.8 0 1 +0
Total Volume and Open Interest 35,595 64,712 +742
Palladium(NYMEX)
Sep14 140925 802.20 802.20 802.20 802.20 -17.30 2 15 -1
Dec14 140925 816.90 816.90 795.50 802.75 -17.30 5,203 34,207 -496
Mar15 140925 813.80 813.80 797.85 803.15 -17.30 15 424 +4
Total Volume and Open Interest 5,229 34,683 -498
Copper(CMX)
Sep14 140925 306.20 306.25 304.50 306.00 +0.05 240 611 -189
Dec14 140925 305.50 306.35 302.00 303.00 -2.35 43,306 107,223 +2,273
Mar15 140925 306.15 307.00 302.60 303.45 -2.60 3,932 28,738 +424
May15 140925 306.90 307.05 303.75 303.85 -2.65 236 6,120 -228
Jul15 140925 304.60 305.30 303.85 304.05 -2.70 59 1,256 +33
Total Volume and Open Interest 48,518 152,016 +2,455
DJIA Index(CBOT)
Dec14 140925 17132 17144 16870 16900 -239 210 5,346 +130
Mar15 140925 16831 17070 16831 16831 -239      
Jun15 140925 16741 16980 16741 16741 -239      
Sep15 140925 16651 16890 16651 16651 -239      
Total Volume and Open Interest 210 5,346 +130
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140925 17130 17149 16863 16900 -239 150,323 135,355 +3,007
Mar15 140925 17070 17070 16810 16831 -239 13 143 +2
Jun15 140925 16741 16741 16741 16741 -239 0 2 +0
Total Volume and Open Interest 150,336 135,500 +3,009
S & P 500(CME)
Dec14 140925 1990.70 1991.20 1958.50 1961.60 -29.40 5,021 121,991 +1,962
Mar15 140925 1973.20 1973.20 1951.00 1953.60 -29.60 10 5,222 +0
Jun15 140925 1946.30 1946.30 1943.70 1946.30 -29.60 0 20 +0
Sep15 140925 1939.70 1939.70 1937.10 1939.70 -29.60      
Total Volume and Open Interest 5,031 127,233 +1,962
S & P 500 E-Mini(Globex)
Dec14 140925 1990.75 1991.50 1957.75 1961.50 -29.50 1,631,355 2,795,261 +10,186
Mar15 140925 1983.25 1983.25 1949.75 1953.50 -29.75 1,714 3,448 +78
Total Volume and Open Interest 1,633,127 2,799,012 +10,286
NASDAQ 100(CME)
Dec14 140925 4083.30 4088.30 3998.00 4007.50 -80.30 1,316 4,561 +457
Mar15 140925 4001.00 4001.00 3995.00 4001.00 -80.30      
Jun15 140925 3989.00 3989.00 3989.00 3989.00 -80.30      
Total Volume and Open Interest 1,316 4,561 +457
NASDAQ 100 E-Mini(Globex)
Dec14 140925 4085.30 4088.50 3998.30 4007.50 -80.30 276,929 377,691 +204
Mar15 140925 4078.30 4080.80 3993.30 4001.00 -80.30 62 111 +6
Total Volume and Open Interest 276,991 377,838 +210
S & P Midcap 400(CME)
Dec14 140925 1371.50 1372.90 1371.50 1372.90 -16.20 118 538 +118
Mar15 140925 1368.90 1368.90 1368.90 1368.90 -16.20      
Jun15 140925 1366.90 1366.90 1366.90 1366.90 -16.20      
Total Volume and Open Interest 118 538 +118
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140925 14.60 16.08 14.60 15.80 +1.15 98,330 182,087 +216
Nov14 140925 15.33 16.40 15.29 16.10 +0.75 41,147 68,755 +3,302
Dec14 140925 15.78 16.60 15.70 16.35 +0.55 20,318 41,556 -1,613
Total Volume and Open Interest 186,493 394,410 +913
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140925 16275 16390 16130 16160 -135 7,249 64,405 -522
Mar15 140925 16190 16190 16190 16190 -140 103 86 +80
Total Volume and Open Interest 7,352 64,491 -442
Nikkei 225(SGX)
Dec14 140925 16105 16295 16055 16280 +190 24,865 290,026 -7,181
Mar15 140925 16265 16265 16265 16265 +190 0 105 +0
Jun15 140925 16180 16180 16180 16180 +190 0 2,601 +0
Total Volume and Open Interest 24,873 301,628 -7,181
CAC 40(EURONEXT)
Oct14 140925 4413.0 4428.0 4338.0 4351.0 -60.0 125,776 252,964 -6,303
Nov14 140925 4410.0 4423.5 4341.5 4349.0 -60.0 132 277 +20
Dec14 140925 4396.5 4412.5 4330.0 4338.0 -60.0 1,041 11,502 +185
Total Volume and Open Interest 126,949 264,764 -6,096
Hang Seng Index(HKFE)
Sep14 140925 23870 24047 23734 23760 -118 73,659 109,607 -10,017
Oct14 140925 23868 24024 23711 23732 -124 24,022 28,346 +16,730
Total Volume and Open Interest 98,195 145,475 +6,716
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140925 9678.0 9725.0 9470.5 9511.5 -161.0 128,270 127,110 +1,942
Mar15 140925 9680.0 9725.0 9480.0 9520.0 -161.0 161 5,034 +5
Total Volume and Open Interest 128,432 132,145 +1,948
FT-SE 100(EURONEXT)
Dec14 140925 6691.00 6702.50 6594.00 6615.50 -63.00 109,986 602,754 +3,859
Mar15 140925 6610.00 6610.00 6566.50 6566.50 -63.00 263 990 +22
Jun15 140925 6516.50 6516.50 6516.50 6516.50 -63.00 0 40 +0
Total Volume and Open Interest 110,249 603,784 +3,881
SPI 200(SFE)
Dec14 140925 5377.0 5415.0 5366.0 5371.0 -8.0 35,992 218,761 +5,670
Mar15 140925 5330.0 5330.0 5330.0 5330.0 -8.0 0 2,365 -97
Jun15 140925 5326.0 5326.0 5326.0 5326.0 -8.0 88 2,552 -53
Total Volume and Open Interest 36,287 225,138 +5,657
FTSE MIB(ISE)
Dec14 140925 20635.00 20845.00 20285.00 20349.00 -300.00 28,684 41,992 +885
Mar15 140925 20720.00 20845.00 20330.00 20364.00 -302.00 36 222 -7
Jun15 140925 20009.00 20009.00 20009.00 20009.00 -302.00      
Total Volume and Open Interest 28,720 42,214 +878
KOSPI 200(KFE)
Dec14 140925 260.35 261.80 259.60 260.15 -0.35 134,069 109,020 +1,646
Mar15 140925 259.30 260.50 258.55 259.10 -0.30 292 1,797 +159
Jun15 140925 260.05 260.05 260.05 260.05 -0.20 4 1,131 -1
Total Volume and Open Interest 134,368 112,060 +1,825
GSCI(CME)
Oct14 140925 580.00 582.35 578.70 580.05 -1.65 33 8,772 -1
Nov14 140925 579.50 582.00 578.50 579.50 -1.95 0 5 +0
Dec14 140925 580.50 583.00 580.00 580.50 -1.95      
Total Volume and Open Interest 33 8,777 -1
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521