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 Thu October 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141002 915.25 925.50 912.50 924.50 +7.75 174,090 392,187 -9,442
Jan15 141002 923.25 934.00 921.25 933.00 +8.00 47,330 125,453 +4,932
Mar15 141002 932.75 942.50 929.50 941.50 +7.75 24,085 86,779 +299
May15 141002 941.25 950.00 938.00 949.25 +7.25 9,234 51,199 -474
Jul15 141002 948.00 956.00 945.00 955.75 +7.25 11,669 52,604 +120
Aug15 141002 948.00 958.25 948.00 958.25 +7.00 146 2,907 +3
Sep15 141002 940.75 950.75 940.75 950.75 +7.00 44 825 -16
Nov15 141002 940.50 950.00 937.25 949.50 +7.25 8,599 59,781 -917
Jan16 141002 948.00 955.75 948.00 955.75 +7.25 137 818 +22
Mar16 141002 953.00 961.75 953.00 961.75 +7.00 45 387 +19
May16 141002 966.50 966.50 960.50 966.50 +6.00 0 153 +0
Jul16 141002 970.00 973.25 967.50 973.25 +5.75 0 223 +0
Aug16 141002 973.75 973.75 968.25 973.75 +5.50 0 27 +0
Sep16 141002 965.50 965.50 960.00 965.50 +5.50 0 14 +0
Total Volume and Open Interest 275,459 774,659 -5,435
Soybean Meal(CBOT)
Oct14 141002 305.20 309.70 304.50 308.70 +3.40 5,173 7,439 -1,384
Dec14 141002 298.60 302.00 297.30 301.30 +2.70 50,094 170,015 -152
Jan15 141002 297.20 300.70 296.20 300.20 +2.90 9,434 42,380 +577
Mar15 141002 295.10 298.70 294.40 298.10 +2.50 7,928 47,676 -282
May15 141002 295.10 298.10 294.40 297.40 +1.70 4,911 29,001 +802
Jul15 141002 298.00 300.40 296.80 299.20 +1.10 4,578 28,254 +182
Aug15 141002 299.10 301.80 298.50 300.60 +1.00 537 5,178 -77
Sep15 141002 300.60 302.30 299.50 301.80 +1.20 582 3,295 -116
Oct15 141002 301.50 301.60 298.90 300.80 +1.00 226 2,796 -42
Dec15 141002 299.30 302.20 299.00 301.30 +1.10 626 14,204 -4
Total Volume and Open Interest 84,112 351,029 -488
Soybean Oil(CBOT)
Oct14 141002 32.82 32.82 32.28 32.67 +0.01 4,209 4,126 -1,824
Dec14 141002 32.93 33.05 32.34 32.80 unch 57,130 207,491 -3,196
Jan15 141002 33.20 33.30 32.63 33.06 -0.02 8,475 53,767 +1,366
Mar15 141002 33.50 33.60 32.91 33.34 -0.01 4,934 39,556 +768
May15 141002 33.66 33.73 33.10 33.54 unch 4,194 23,501 +394
Jul15 141002 33.69 33.86 33.21 33.69 +0.05 5,175 24,288 +730
Aug15 141002 33.87 33.87 33.39 33.76 +0.06 372 4,612 +56
Sep15 141002 33.91 33.91 33.43 33.78 +0.04 302 3,447 +47
Oct15 141002 33.83 33.85 33.52 33.64 +0.02 226 2,864 -44
Dec15 141002 33.81 33.84 33.26 33.63 +0.01 628 11,243 -58
Total Volume and Open Interest 85,689 377,903 -1,727
Canola(WCE)
Nov14 141002 395.9 398.6 392.2 398.2 +2.3 10,667 82,534 -1,985
Jan15 141002 402.3 404.7 399.0 404.3 +2.0 6,586 55,179 +1,343
Mar15 141002 408.1 411.5 408.0 411.2 +1.9 843 14,360 +233
May15 141002 414.6 417.8 414.6 417.4 +1.3 594 6,895 -130
Jul15 141002 422.5 423.3 420.1 422.7 +0.4 262 7,874 +196
Total Volume and Open Interest 18,952 171,890 -343
Corn(CBOT)
Dec14 141002 320.50 323.25 319.25 322.75 +1.50 173,979 769,879 -3,000
Mar15 141002 333.00 336.25 332.00 335.75 +1.75 45,326 230,107 +4,871
May15 141002 342.50 344.75 340.75 344.25 +1.50 15,858 62,046 +1,600
Jul15 141002 350.00 352.25 348.00 352.00 +1.75 10,448 84,232 +459
Sep15 141002 356.00 360.00 356.00 359.75 +2.00 2,081 23,616 -64
Dec15 141002 367.75 370.25 365.75 370.00 +2.25 10,035 103,768 -532
Mar16 141002 377.25 379.75 376.75 379.75 +2.50 98 3,263 -13
May16 141002 384.50 387.00 384.50 387.00 +2.50 44 1,072 +12
Jul16 141002 390.50 393.00 389.75 393.00 +2.50 172 1,917 +95
Sep16 141002 389.75 390.25 389.75 390.25 +0.50 40 488 +36
Total Volume and Open Interest 258,156 1,284,842 +3,489
Wheat(CBOT)
Dec14 141002 477.50 489.75 477.25 482.75 +3.75 61,656 257,526 +3,681
Mar15 141002 491.00 503.00 490.75 496.00 +3.75 20,394 82,730 +679
May15 141002 501.25 511.50 501.25 504.75 +3.50 4,538 32,028 +250
Jul15 141002 508.50 519.50 508.50 513.25 +4.25 3,408 38,977 +450
Sep15 141002 525.00 531.00 520.75 525.25 +4.50 466 4,082 +1
Dec15 141002 542.00 547.50 537.50 541.25 +3.75 569 6,120 +65
Total Volume and Open Interest 91,099 423,182 +5,157
Wheat(KCBT)
Dec14 141002 556.25 569.75 556.25 561.50 +4.00 15,449 90,167 +496
Mar15 141002 560.25 572.00 560.25 563.75 +2.25 5,543 29,431 +606
May15 141002 565.00 573.25 564.25 565.75 +0.75 1,265 11,363 +158
Jul15 141002 559.75 570.00 559.00 561.75 +1.25 1,480 16,437 +409
Sep15 141002 573.00 581.50 573.00 573.50 +0.50 235 2,238 +115
Dec15 141002 590.00 597.25 586.75 589.50 unch 28 1,426 +11
Total Volume and Open Interest 24,019 151,310 +1,803
Wheat(MGE)
Dec14 141002 531.25 543.50 531.25 535.50 +3.75 5,108 35,913 -398
Mar15 141002 548.25 559.00 547.75 550.75 +2.75 2,000 17,001 +169
May15 141002 559.75 568.75 559.75 562.50 +2.75 563 5,969 +40
Jul15 141002 571.00 581.25 571.00 573.25 +2.75 437 3,715 +10
Sep15 141002 581.50 592.50 581.50 584.50 +2.50 227 1,846 +111
Total Volume and Open Interest 8,396 65,743 -70
Oats(CBOT)
Dec14 141002 340.50 346.75 335.00 344.50 +5.75 552 6,758 -72
Mar15 141002 325.75 332.00 321.50 330.00 +4.75 224 1,814 -24
May15 141002 314.25 324.25 314.25 321.00 +2.50 12 402 +2
Jul15 141002 319.25 321.00 314.00 316.50 +2.25 8 137 +2
Total Volume and Open Interest 803 9,154 -87
Rough Rice(CBOT)
Nov14 141002 12.61 12.84 12.51 12.56 -0.09 1,336 7,792 +92
Jan15 141002 12.77 12.97 12.68 12.72 -0.09 1,114 2,977 +841
Mar15 141002 13.00 13.16 12.92 12.92 -0.09 4 180 +2
May15 141002 13.12 13.21 13.12 13.12 -0.09      
Total Volume and Open Interest 2,454 10,949 +935
Live Cattle(CME)
Oct14 141002 162.400 163.350 161.650 162.850 +0.365 10,444 39,724 -3,249
Dec14 141002 165.830 166.950 165.300 166.435 +0.535 21,903 153,400 +213
Feb15 141002 165.630 166.985 165.600 166.285 +0.405 7,577 60,470 +369
Apr15 141002 163.400 164.700 163.400 164.250 +0.700 5,894 37,223 +1,010
Jun15 141002 153.000 153.785 152.450 153.100 +0.100 2,343 18,394 +1,118
Aug15 141002 152.035 152.130 150.825 151.500 +0.150 545 4,046 +286
Total Volume and Open Interest 49,036 317,667 -76
Feeder Cattle(CME)
Oct14 141002 239.500 241.435 239.330 241.100 +2.665 2,669 10,226 -981
Nov14 141002 239.000 240.750 238.250 240.080 +2.030 3,779 15,057 +627
Jan15 141002 232.150 234.250 231.900 233.880 +2.095 1,993 9,204 -73
Mar15 141002 230.300 232.380 230.300 232.285 +2.500 597 5,019 +188
Apr15 141002 230.550 232.400 230.485 232.400 +2.700 123 965 +32
May15 141002 229.985 232.285 229.985 231.800 +2.315 166 2,372 +78
Aug15 141002 230.285 232.500 230.285 232.330 +2.450 54 1,328 +15
Total Volume and Open Interest 9,384 44,174 -111
Lean Hogs(CME)
Oct14 141002 107.150 107.200 105.900 106.785 -0.815 12,026 23,453 -1,758
Dec14 141002 94.635 95.400 93.635 94.930 +0.045 14,330 109,650 -337
Feb15 141002 91.600 91.950 91.200 91.950 +0.100 5,901 50,972 +874
Apr15 141002 91.400 92.000 91.180 91.800 +0.120 4,469 37,112 +1,308
May15 141002 90.800 90.800 90.800 90.800 +0.300 31 992 +8
Jun15 141002 94.535 94.750 94.135 94.450 -0.100 1,293 17,499 +75
Jul15 141002 92.385 92.550 92.200 92.500 +0.150 208 4,343 +43
Aug15 141002 89.535 89.785 89.500 89.700 +0.200 145 3,054 +58
Total Volume and Open Interest 38,418 249,025 +272
Class III Milk(CME)
Sep14 141001 24.60 24.60 24.60 24.60 +0.02 13 4,667 +10
Oct14 141002 23.96 24.12 23.81 24.03 +0.05 397 5,589 +101
Nov14 141002 21.13 21.35 21.04 21.30 +0.18 529 4,015 +128
Dec14 141002 19.75 19.95 19.66 19.89 +0.18 354 3,555 +12
Jan15 141002 17.95 18.02 17.87 18.00 +0.06 172 2,635 +31
Feb15 141002 17.48 17.60 17.45 17.57 +0.09 169 2,603 +47
Mar15 141002 17.48 17.51 17.35 17.50 +0.03 157 2,401 +52
Apr15 141002 17.45 17.45 17.30 17.40 -0.05 111 2,015 +60
May15 141002 17.42 17.42 17.31 17.39 -0.01 113 1,826 +58
Jun15 141002 17.36 17.36 17.30 17.35 -0.02 97 1,708 +55
Jul15 141002 17.51 17.51 17.45 17.49 -0.06 71 1,107 +31
Aug15 141002 17.60 17.63 17.49 17.54 -0.06 64 1,027 +28
Sep15 141002 17.59 17.60 17.54 17.55 -0.10 51 924 +20
Total Volume and Open Interest 2,539 36,291 +679
Cocoa(ICE)
Dec14 141002 3160 3170 3080 3090 -82 9,500 113,159 +572
Mar15 141002 3140 3142 3064 3071 -71 3,641 58,389 +574
May15 141002 3120 3122 3048 3054 -69 836 18,723 +178
Jul15 141002 3100 3104 3039 3042 -63 283 12,649 +6
Sep15 141002 3061 3061 3025 3029 -59 230 3,593 +13
Dec15 141002 3045 3045 3008 3013 -59 130 4,997 -62
Mar16 141002 3024 3024 2989 2996 -58 66 4,094 +53
Total Volume and Open Interest 14,686 216,801 +1,334
Coffee "C"(ICE)
Dec14 141002 200.40 213.75 200.20 208.60 +8.20 15,660 85,691 +527
Mar15 141002 204.50 217.50 204.40 212.50 +8.00 3,319 41,665 +529
May15 141002 206.45 218.95 206.45 214.20 +7.45 1,198 13,026 +184
Jul15 141002 207.90 220.00 207.85 215.35 +7.35 559 5,000 +59
Sep15 141002 207.35 220.00 207.35 215.35 +7.20 524 2,496 +78
Dec15 141002 209.70 220.00 209.70 215.60 +7.20 429 4,614 +62
Total Volume and Open Interest 21,852 155,757 +1,476
Orange Juice(ICE)
Nov14 141002 144.75 145.00 142.50 143.00 -1.90 611 7,834 -280
Jan15 141002 146.15 146.30 143.95 144.50 -1.70 237 3,019 +311
Mar15 141002 146.05 146.25 145.80 146.25 -1.25 11 1,030 +2
May15 141002 147.85 147.85 147.85 147.85 -1.05 0 371 +0
Jul15 141002 149.25 149.25 149.25 149.25 -1.05 0 51 +0
Sep15 141002 150.05 150.05 150.05 150.05 -1.05      
Total Volume and Open Interest 859 12,305 +33
Sugar #11(ICE)
Mar15 141002 16.12 16.27 15.90 16.05 +0.01 64,742 493,041 -8,815
May15 141002 16.41 16.61 16.26 16.36 unch 26,405 97,924 +4,235
Jul15 141002 16.72 16.89 16.56 16.66 -0.01 14,057 83,618 -868
Oct15 141002 17.20 17.29 17.06 17.13 -0.02 6,192 51,938 -184
Mar16 141002 18.05 18.06 17.85 17.91 -0.03 1,330 21,678 +32
May16 141002 18.07 18.23 18.05 18.07 -0.04 729 5,797 +188
Jul16 141002 18.20 18.36 18.19 18.21 -0.02 162 6,602 +58
Oct16 141002 18.62 18.62 18.50 18.54 +0.01 84 6,855 -24
Total Volume and Open Interest 113,726 773,937 -22,552
London Cocoa(LCE)
Dec14 141002 2028 2055 1991 1994 -34 11,464 103,428 -2,395
Mar15 141002 2001 2023 1968 1969 -29 6,379 84,122 +1,814
May15 141002 1993 2008 1956 1956 -27 1,561 34,408 +241
Jul15 141002 1967 1977 1946 1946 -27 498 11,389 -90
Sep15 141002 1970 1970 1937 1937 -28 175 13,200 +63
Dec15 141002 1949 1954 1925 1925 -28 135 7,264 +27
Mar16 141002 1932 1932 1910 1910 -28 55 5,921 +43
Total Volume and Open Interest 20,267 260,113 -297
London Sugar(LCE)
Dec14 141002 419.90 422.70 415.20 419.00 +0.50 3,960 35,899 +102
Mar15 141002 429.40 432.00 425.70 428.20 -0.40 1,949 23,966 +595
May15 141002 440.10 442.70 437.20 438.90 -0.30 542 8,013 +119
Aug15 141002 452.00 452.00 447.70 449.30 unch 201 3,933 +97
Oct15 141002 459.90 461.00 457.60 459.40 +0.60 99 1,560 +5
Total Volume and Open Interest 6,789 74,424 +943
Cotton(ICE)
Oct14 141002 62.45 62.45 62.45 62.45 -0.31 0 1 +0
Dec14 141002 62.21 62.56 61.25 61.85 -0.31 12,222 100,693 -878
Mar15 141002 60.98 61.14 59.65 60.53 -0.46 3,488 61,575 +71
May15 141002 61.62 61.71 60.50 61.15 -0.67 379 8,295 +42
Jul15 141002 62.29 62.32 61.32 61.81 -0.71 292 5,817 +84
Oct15 141002 62.56 62.56 62.56 62.56 -0.71 0 5 +0
Total Volume and Open Interest 16,411 182,378 -671
Lumber(CME)
Nov14 141002 344.1 347.8 342.8 347.8 +10.0 780 2,730 -173
Jan15 141002 346.0 352.0 346.0 351.1 +3.9 504 1,068 +416
Mar15 141002 350.5 354.5 349.5 354.5 +4.8 20 75 +11
May15 141002 351.4 355.9 349.0 355.9 +6.1 2 11 +2
Total Volume and Open Interest 1,306 3,884 +256
Crude Oil(NYM)
Nov14 141002 90.74 91.54 88.18 91.01 +0.28 429,251 264,592 -10,555
Dec14 141002 89.81 90.31 87.22 89.88 +0.14 168,573 235,135 +6,552
Jan15 141002 89.08 89.47 86.57 89.08 -0.03 65,460 93,132 -3,028
Feb15 141002 88.67 88.77 86.17 88.47 -0.19 35,735 44,524 +2,061
Mar15 141002 88.32 88.37 85.95 87.99 -0.33 40,651 92,926 +4,714
Apr15 141002 87.99 88.00 85.62 87.56 -0.43 11,097 35,938 +890
May15 141002 87.60 87.69 85.35 87.26 -0.47 6,791 27,004 +21
Jun15 141002 87.40 87.42 85.20 87.02 -0.48 40,663 121,564 +2,148
Jul15 141002 87.15 87.17 85.61 86.73 -0.48 2,828 31,415 +149
Aug15 141002 86.69 86.72 85.15 86.51 -0.48 1,267 24,579 +180
Sep15 141002 86.74 86.74 85.10 86.38 -0.48 6,486 42,186 +583
Oct15 141002 86.44 86.44 85.42 86.31 -0.48 1,071 24,130 -36
Nov15 141002 86.28 86.28 86.28 86.28 -0.48 810 23,206 +61
Dec15 141002 86.62 86.74 84.72 86.25 -0.48 43,278 158,970 +877
Jan16 141002 86.11 86.11 86.11 86.11 -0.47 489 27,900 +191
Feb16 141002 85.98 85.98 85.98 85.98 -0.45 163 10,616 +48
Total Volume and Open Interest 873,849 1,485,856 +7,180
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141002 90.725 91.575 88.175 91.000 +0.275 11,354 2,024 +278
Dec14 141002 89.800 90.300 87.250 89.875 +0.125 817 2,196 -177
Jan15 141002 89.100 89.325 86.775 89.075 -0.025 51 108 +9
Feb15 141002 88.475 88.475 88.475 88.475 -0.175 8 39 +4
Mar15 141002 86.700 88.000 86.700 88.000 -0.325 6 6 +0
Apr15 141002 87.550 87.550 87.550 87.550 -0.450 3 2 +0
May15 141002 87.250 87.250 87.250 87.250 -0.475 1 4 +1
Jun15 141002 87.025 87.025 87.025 87.025 -0.475 0 20 +0
Jul15 141002 85.975 86.725 85.975 86.725 -0.475 0 4 +0
Total Volume and Open Interest 12,242 4,503 +117
NY Harbor ULSD(NYM)
Nov14 141002 265.87 266.66 260.49 263.80 -1.76 59,755 106,065 +3,676
Dec14 141002 266.59 266.90 260.81 264.17 -1.84 29,326 58,318 -1,315
Jan15 141002 267.21 267.21 261.37 264.55 -2.01 14,068 39,317 -545
Feb15 141002 266.55 266.58 261.29 264.48 -2.13 9,128 34,556 +503
Mar15 141002 266.02 266.02 260.96 264.09 -2.16 8,002 38,639 +582
Apr15 141002 264.53 264.53 260.24 263.44 -2.16 3,955 24,785 +390
May15 141002 264.50 264.73 260.57 263.46 -2.17 2,171 9,039 +319
Jun15 141002 265.00 265.03 260.97 264.00 -2.13 4,629 21,882 +117
Jul15 141002 266.16 266.18 262.76 265.01 -2.04 1,076 4,617 +195
Aug15 141002 265.00 267.21 263.94 266.05 -1.98 1,071 2,690 -52
Sep15 141002 266.05 268.13 265.00 267.10 -1.91 1,297 4,344 +181
Oct15 141002 266.59 268.80 265.00 267.76 -1.84 664 2,903 +103
Nov15 141002 266.32 268.85 266.32 268.19 -1.76 728 2,447 +79
Dec15 141002 269.60 269.60 266.07 268.46 -1.71 2,478 19,809 +164
Total Volume and Open Interest 139,166 376,474 +183
RBOB Gasoline(NYM)
Nov14 141002 244.10 245.20 237.55 240.91 -4.06 63,395 100,631 +402
Dec14 141002 239.10 239.51 232.68 236.10 -3.21 29,084 55,333 +1,893
Jan15 141002 237.94 238.03 231.66 235.13 -2.83 9,618 31,033 +384
Feb15 141002 238.74 238.74 232.85 236.10 -2.68 6,370 15,980 -11
Mar15 141002 240.23 240.23 234.66 238.03 -2.68 5,225 21,069 +581
Apr15 141002 254.52 257.52 253.60 256.73 -2.38 2,341 18,542 -100
May15 141002 256.19 257.32 253.99 256.92 -2.36 1,882 10,201 -258
Jun15 141002 255.16 256.50 252.00 255.60 -2.37 1,890 10,827 +131
Jul15 141002 252.15 253.73 251.70 253.73 -2.43 686 3,329 +79
Aug15 141002 250.40 251.56 249.57 251.56 -2.45 570 1,356 +63
Total Volume and Open Interest 122,866 284,672 -745
e-miNY RBOB Gasoline(NYM)
Nov14 141002 240.90 240.91 240.90 240.90 -4.10      
Dec14 141002 236.10 236.10 236.10 236.10 -3.20      
Jan15 141002 235.10 235.13 235.10 235.10 -2.90      
Feb15 141002 236.10 236.10 236.10 236.10 -2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov14 141002 4.032 4.059 3.908 3.932 -0.091 125,731 222,083 -10,736
Dec14 141002 4.101 4.126 3.986 4.012 -0.077 36,619 87,694 +166
Jan15 141002 4.168 4.191 4.058 4.081 -0.072 36,649 138,011 +707
Feb15 141002 4.153 4.170 4.047 4.070 -0.068 11,001 51,091 -194
Mar15 141002 4.076 4.095 3.978 4.000 -0.064 25,148 71,130 -1,083
Apr15 141002 3.803 3.819 3.735 3.760 -0.035 16,832 78,604 +581
May15 141002 3.790 3.792 3.717 3.737 -0.035 8,167 47,095 +2,444
Jun15 141002 3.812 3.812 3.747 3.764 -0.034 2,513 27,058 +540
Jul15 141002 3.844 3.844 3.780 3.793 -0.033 1,904 21,307 +510
Aug15 141002 3.843 3.843 3.790 3.803 -0.034 810 20,849 +237
Sep15 141002 3.816 3.819 3.780 3.793 -0.034 743 15,934 -41
Oct15 141002 3.877 3.877 3.804 3.825 -0.035 3,637 34,179 +847
Nov15 141002 3.970 3.970 3.901 3.921 -0.033 950 20,348 +12
Dec15 141002 4.124 4.125 4.059 4.075 -0.031 1,420 19,195 +780
Jan16 141002 4.218 4.218 4.172 4.186 -0.031 1,378 12,976 +169
Feb16 141002 4.180 4.201 4.144 4.169 -0.029 300 3,738 -18
Total Volume and Open Interest 276,910 937,715 -4,287
Brent Crude Oil(ICE)
Nov14 141002 94.30 94.37 91.55 93.42 -0.74 261,952 269,753 +4,670
Dec14 141002 94.82 94.99 92.19 94.00 -0.79 204,075 304,514 +11,574
Jan15 141002 95.50 95.51 92.80 94.50 -0.82 65,443 134,548 +1,186
Feb15 141002 95.98 95.98 93.30 94.94 -0.85 30,072 61,596 +799
Mar15 141002 96.36 96.39 93.72 95.31 -0.88 34,016 80,068 +1,085
Apr15 141002 96.65 96.67 94.08 95.60 -0.92 15,888 48,097 +271
May15 141002 96.86 96.88 94.33 95.79 -0.96 10,689 35,101 -284
Jun15 141002 97.00 97.02 94.50 95.92 -0.99 43,535 100,742 +2,111
Jul15 141002 96.74 96.90 94.70 96.07 -0.99 3,964 27,701 +39
Aug15 141002 95.67 96.40 95.27 96.21 -0.97 2,214 27,193 +352
Sep15 141002 97.15 97.15 95.31 96.28 -0.94 6,386 31,301 +1,087
Oct15 141002 95.33 96.31 95.33 96.31 -0.92 752 21,839 -18
Nov15 141002 95.46 96.32 95.46 96.32 -0.90 664 19,343 +113
Dec15 141002 97.14 97.16 94.91 96.26 -0.88 49,252 93,400 +2,995
Total Volume and Open Interest 745,745 1,447,404 +26,357
Gas Oil(ICE)
Oct14 141002 799.50 800.50 781.00 785.75 -22.50 43,640 96,091 -4,109
Nov14 141002 802.25 803.50 784.00 788.50 -22.75 96,193 143,353 +2,760
Dec14 141002 803.75 806.25 786.75 791.50 -22.50 50,268 91,094 +1,435
Jan15 141002 807.75 807.75 790.25 794.50 -22.50 17,146 51,770 +3,633
Feb15 141002 824.75 824.75 807.50 811.00 -22.75 5,058 24,950 +298
Mar15 141002 827.00 827.00 810.00 813.50 -22.50 4,205 14,919 +337
Apr15 141002 828.25 828.25 812.25 815.75 -22.00 1,492 7,230 +230
May15 141002 830.00 830.00 815.00 818.25 -21.50 1,338 6,491 +104
Jun15 141002 830.00 830.00 817.00 821.00 -20.75 3,968 16,404 +108
Jul15 141002 832.50 832.50 820.50 823.75 -20.00 442 5,031 +36
Total Volume and Open Interest 226,180 491,077 +4,764
Ethanol(CBOT)
Oct14 141002 1.528 1.528 1.528 1.528 -0.005 40 89 -22
Nov14 141002 1.545 1.545 1.432 1.483 -0.044 154 1,655 +41
Dec14 141002 1.500 1.500 1.430 1.474 -0.043 151 1,090 -5
Jan15 141002 1.493 1.493 1.423 1.466 -0.044 6 1,135 -1
Feb15 141002 1.470 1.477 1.470 1.474 -0.044 12 534 +1
Mar15 141002 1.497 1.497 1.455 1.483 -0.044 47 918 +12
Apr15 141002 1.465 1.488 1.465 1.488 -0.044 31 414 +31
May15 141002 1.536 1.536 1.498 1.498 -0.039 27 197 +27
Total Volume and Open Interest 468 6,363 +84
WTI Crude Oil(ICE)
Nov14 141002 90.99 91.53 88.20 91.01 +0.28 65,890 60,155 +70
Dec14 141002 89.76 90.30 87.23 89.88 +0.14 48,015 111,400 +4,237
Jan15 141002 89.25 89.40 86.64 89.08 -0.03 16,449 33,276 +454
Feb15 141002 88.37 88.67 86.45 88.47 -0.19 6,512 11,159 +148
Mar15 141002 87.12 88.16 86.24 87.99 -0.33 6,373 27,104 +963
Apr15 141002 87.64 87.70 85.62 87.56 -0.43 2,589 5,516 +227
May15 141002 87.11 87.39 85.42 87.26 -0.47 1,709 2,802 +34
Jun15 141002 87.12 87.13 85.26 87.02 -0.48 6,801 39,756 +1,930
Jul15 141002 85.72 86.76 85.72 86.73 -0.48 359 3,886 +14
Aug15 141002 86.51 86.51 86.51 86.51 -0.48 394 2,365 +42
Sep15 141002 86.38 86.38 86.38 86.38 -0.48 1,217 9,066 +567
Oct15 141002 86.31 86.31 86.31 86.31 -0.48 117 2,269 +10
Nov15 141002 86.28 86.28 86.28 86.28 -0.48 159 5,569 +0
Dec15 141002 86.34 86.40 84.81 86.25 -0.48 9,330 72,922 -477
Jan16 141002 86.11 86.11 86.11 86.11 -0.47 0 6,637 +0
Feb16 141002 85.98 85.98 85.98 85.98 -0.45 1 360 +1
Total Volume and Open Interest 167,430 466,475 +8,217
US Dollar Index(ICE)
Dec14 141002 85.965 86.020 85.545 85.690 -0.385 35,415 94,176 +864
Mar15 141002 86.145 86.145 85.710 85.842 -0.397 323 1,218 +24
Jun15 141002 85.975 86.190 85.975 86.012 -0.373 37 167 +17
Total Volume and Open Interest 35,784 95,588 +914
Australian Dollar(CME)
Dec14 141002 86.87 87.83 86.85 87.60 +0.80 140,091 118,687 +1,359
Mar15 141002 86.45 87.20 86.41 87.03 +0.79 78 311 +12
Jun15 141002 86.48 86.48 86.48 86.48 +0.78 0 44 +0
Total Volume and Open Interest 140,169 119,081 +1,371
British Pound(CME)
Dec14 141002 161.72 162.40 161.02 161.36 -0.29 128,361 132,032 -3,695
Mar15 141002 161.75 161.78 160.96 161.20 -0.28 39 205 +8
Jun15 141002 161.01 161.01 161.01 161.01 -0.29 0 110 +0
Total Volume and Open Interest 128,404 132,369 -3,683
Canadian Dollar(CME)
Dec14 141002 89.40 90.16 89.30 89.46 +0.14 76,695 82,968 +816
Mar15 141002 89.20 89.95 89.14 89.27 +0.14 477 4,610 +195
Jun15 141002 89.38 89.66 89.05 89.08 +0.14 3 681 +3
Sep15 141002 88.91 88.91 88.91 88.91 +0.13 2 963 +0
Total Volume and Open Interest 77,197 89,418 +1,032
Japanese Yen(CME)
Dec14 141002 91.81 92.63 91.68 92.29 +0.65 167,717 237,690 +1,307
Mar15 141002 91.86 92.67 91.86 92.39 +0.64 107 1,721 +11
Jun15 141002 92.50 92.50 92.50 92.50 +0.66 3 46 +3
Total Volume and Open Interest 167,827 239,477 +1,321
Swiss Franc(CME)
Dec14 141002 104.60 105.14 104.44 104.92 +0.36 54,207 57,059 +1,846
Mar15 141002 104.65 105.16 104.65 105.05 +0.36 8 144 +5
Jun15 141002 105.20 105.20 105.20 105.20 +0.35 0 2 +0
Total Volume and Open Interest 54,215 57,223 +1,851
EuroFX(CME)
Dec14 141002 126.25 127.05 126.20 126.81 +0.67 327,820 405,732 -4,632
Mar15 141002 126.40 127.12 126.30 126.90 +0.67 539 3,954 +169
Jun15 141002 126.53 127.23 126.53 127.03 +0.67 139 369 +75
Total Volume and Open Interest 328,543 410,134 -4,367
Mexican Peso(CME)
Oct14 141002 747.62 747.62 747.62 747.62 +5.12 0 10 +0
Nov14 141002 745.75 745.75 745.75 745.75 +5.00      
Total Volume and Open Interest 52,219 148,678 -4,575
Brazilian Real(CME)
Nov14 141002 400.40 401.15 397.15 400.00 +1.20 1,209 1,684 +499
Dec14 141002 397.50 398.15 394.20 396.95 +1.20 1,447 9,265 +92
Jan15 141002 393.90 394.45 391.35 393.90 +1.15 0 23,411 +0
Feb15 141002 390.90 390.90 390.90 390.90 +0.90      
Total Volume and Open Interest 2,656 46,575 -16,161
30-Year T-Bonds(CBOT)
Dec14 141002 139~270 140~010 138~310 139~000 -0~200 335,918 869,168 -586
Mar15 141002 138~130 138~140 137~160 137~160 -0~200 9 78 -1
Jun15 141002 137~160 138~040 137~160 137~160 -0~200      
Total Volume and Open Interest 335,927 869,246 -587
10-Year T-Notes(CBOT)
Dec14 141002 125~200 125~230 125~085 125~100 -0~065 1,415,141 2,728,652 +2,647
Mar15 141002 124~160 124~210 124~110 124~110 -0~055 143 2,377 +109
Jun15 141002 124~110 124~165 124~110 124~110 -0~055      
Total Volume and Open Interest 1,415,284 2,731,029 +2,756
5-Year T-Notes(CBOT)
Dec14 141002 118~252 118~294 118~210 118~214 -0~024 766,322 2,094,830 -20,086
Mar15 141002 117~260 117~260 117~260 117~260 -0~024 2 35 +1
Jun15 141002 117~260 117~260 117~260 117~260 -0~024      
Total Volume and Open Interest 766,324 2,094,865 -21,073
2 Year T-Notes(CBOT)
Dec14 141002 109~180 109~194 109~170 109~172 -0~004 302,040 1,607,989 -29,886
Mar15 141002 109~034 109~034 109~020 109~020 -0~004 1,507 1,503 +1,411
Jun15 141002 109~020 109~024 109~020 109~020 -0~004      
Total Volume and Open Interest 303,547 1,609,492 -30,968
Eurodollars(CME)
Dec14 141002 99.765 99.770 99.760 99.765 unch 115,426 950,230 -8,555
Mar15 141002 99.695 99.705 99.685 99.690 unch 174,231 1,152,948 +292
Jun15 141002 99.490 99.505 99.480 99.485 unch 247,854 1,140,220 -13,757
Sep15 141002 99.240 99.255 99.220 99.225 -0.005 283,250 976,949 -10,302
Dec15 141002 98.960 98.990 98.935 98.945 -0.005 527,496 1,392,438 -63,018
Mar16 141002 98.690 98.720 98.660 98.670 -0.005 456,519 1,169,954 -27,141
Jun16 141002 98.415 98.455 98.385 98.395 -0.005 333,394 918,521 +16,370
Sep16 141002 98.145 98.190 98.120 98.130 -0.005 239,831 755,118 -10,484
Dec16 141002 97.900 97.940 97.870 97.880 unch 333,006 1,142,542 -13,879
Mar17 141002 97.690 97.730 97.665 97.670 unch 270,096 582,405 -31,967
Jun17 141002 97.510 97.550 97.480 97.485 -0.005 127,725 538,073 +2,543
Sep17 141002 97.360 97.400 97.335 97.340 -0.005 142,215 377,163 +1,031
Dec17 141002 97.235 97.270 97.205 97.210 -0.005 164,249 549,407 -4,239
Mar18 141002 97.150 97.180 97.115 97.120 -0.005 79,550 268,564 +10,118
Jun18 141002 97.070 97.100 97.035 97.040 -0.010 72,021 234,891 +7,410
Sep18 141002 97.005 97.025 96.960 96.970 -0.010 57,504 142,671 +3,401
Dec18 141002 96.930 96.955 96.890 96.900 -0.010 49,470 207,644 +8,687
Mar19 141002 96.895 96.900 96.840 96.845 -0.015 29,448 124,060 +4,949
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141002 155~17 155~25 154~00 154~02 -1~00 99,235 514,574 +1,721
Mar15 141002 153~13 154~17 153~13 153~13 -1~04      
Jun15 141002 153~13 154~17 153~13 153~13 -1~04      
Total Volume and Open Interest 99,235 514,574 +1,721
30 Day Federal Funds(CBOT)
Oct14 141002 99.920 99.920 99.915 99.915 unch 3,650 31,884 +3,365
Nov14 141002 99.915 99.920 99.910 99.910 unch 480 31,484 +85
Dec14 141002 99.920 99.920 99.915 99.915 unch 3,390 40,464 +1,193
Jan15 141002 99.920 99.920 99.910 99.910 unch 3,046 47,395 +105
Feb15 141002 99.910 99.910 99.900 99.905 unch 2,415 50,280 -109
Mar15 141002 99.895 99.895 99.890 99.890 unch 1,927 47,977 +606
Total Volume and Open Interest 35,080 561,259 -32,723
3-Mth Euro-Yen(CME)
Dec14 141002 99.805 99.805 99.805 99.805 unch      
Mar15 141002 99.805 99.805 99.805 99.805 unch      
Jun15 141002 99.790 99.790 99.790 99.790 unch      
Sep15 141002 99.810 99.810 99.810 99.810 unch      
Dec15 141002 99.775 99.775 99.775 99.775 unch      
Mar16 141002 99.635 99.635 99.635 99.635 unch      
Jun16 141002 99.495 99.495 99.495 99.495 unch      
Sep16 141002 99.355 99.355 99.355 99.355 unch      
Dec16 141002 99.695 99.695 99.695 99.695 unch      
Mar17 141002 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141002 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141002 99.81 99.81 99.81 99.81 unch      
Jun15 141002 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141002 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141002 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141002 99.64 99.64 99.64 99.64 unch      
Jun16 141002 99.50 99.50 99.50 99.50 unch      
Sep16 141002 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141002 145.91 145.98 145.86 145.92 +0.04 2,056 18,896 +33
Mar15 141002 145.40 145.40 145.40 145.40 +0.04      
Jun15 141002 144.83 144.83 144.83 144.83 +0.04      
Total Volume and Open Interest 2,056 18,896 +33
Euro-Bund(EUREX)
Dec14 141002 150.33 150.35 149.85 150.12 -0.09 892,519 1,225,698 +14,746
Mar15 141002 150.99 150.99 150.59 150.76 -0.10 306 1,231 +3
Jun15 141002 148.62 148.62 148.62 148.62 -0.09 6 4 +1
Total Volume and Open Interest 892,831 1,226,933 +14,750
Euro-Bobl(EUREX)
Dec14 141002 128.07 128.08 127.85 127.96 -0.09 436,012 899,183 +20,484
Mar15 141002 129.11 129.11 129.11 129.11 -0.09 1 45 +0
Jun15 141002 127.96 127.96 127.96 127.96 -0.09      
Total Volume and Open Interest 436,013 899,228 +20,484
3-Mth Euribor(EUREX)
Dec14 141002 99.925 99.930 99.925 99.930 unch 31 3,833 +6
Mar15 141002 99.940 99.940 99.940 99.940 unch 31 3,944 +6
Jun15 141002 99.950 99.950 99.940 99.940 -0.005 25 1,945 +0
Total Volume and Open Interest 142 48,881 +33
Long Gilt(LIFFE)
Dec14 141002 113~24 114~06 113~22 113~31 +0~08 240,464 414,603 -6
Mar15 141002 113~31 113~31 113~31 113~31 +0~08      
Total Volume and Open Interest 240,464 414,603 -6
3-Mth Short Sterling(LIFFE)
Dec14 141002 99.35 99.37 99.35 99.35 unch 43,643 468,157 +3,935
Mar15 141002 99.20 99.23 99.19 99.20 +0.01 56,342 406,783 +1,071
Jun15 141002 99.03 99.06 99.01 99.03 +0.02 71,319 378,098 +2,063
Sep15 141002 98.85 98.88 98.82 98.85 +0.03 81,292 262,413 +952
Dec15 141002 98.64 98.69 98.62 98.67 +0.05 113,693 308,111 +14,525
Mar16 141002 98.47 98.51 98.44 98.50 +0.06 77,240 155,027 +5,434
Total Volume and Open Interest 703,911 2,998,191 +51,527
3-Mth Euribor(LIFFE)
Dec14 141002 99.930 99.935 99.925 99.925 -0.005 62,776 486,454 +601
Mar15 141002 99.935 99.940 99.930 99.935 -0.005 32,302 406,475 -1,371
Jun15 141002 99.945 99.950 99.935 99.940 -0.005 39,531 382,112 +1,473
Total Volume and Open Interest 366,555 3,323,238 -4,684
3-Mth Aus T-Bills(SFE)
Dec14 141002 97.32 97.34 97.32 97.33 unch 12,347 201,316 +3,030
Mar15 141002 97.31 97.34 97.31 97.32 +0.01 14,691 184,453 -2,656
Jun15 141002 97.28 97.33 97.28 97.31 +0.03 29,874 188,092 +3,762
Sep15 141002 97.25 97.31 97.23 97.27 +0.03 20,876 141,896 +3,489
Dec15 141002 97.19 97.25 97.18 97.22 +0.03 12,098 79,357 +1,812
Mar16 141002 97.11 97.17 97.11 97.14 +0.03 8,187 54,140 -926
Jun16 141002 97.01 97.09 97.01 97.05 +0.03 4,901 28,402 -981
Sep16 141002 96.92 97.01 96.92 96.97 +0.04 1,954 18,471 +432
Dec16 141002 96.89 96.91 96.88 96.89 +0.05 14 1,360 -2
Mar17 141002 96.80 96.82 96.79 96.79 +0.04 26 689 +0
Total Volume and Open Interest 105,056 898,671 +7,951
10-Year Aus T-Bonds(SFE)
Dec14 141002 96.48 96.58 96.48 96.55 +0.07 77,431 558,499 +617
Mar15 141002 96.55 96.55 96.55 96.55 +0.07      
Total Volume and Open Interest 77,431 558,499 +617
3-Year Aus T-Bonds(SFE)
Dec14 141002 97.26 97.36 97.25 97.32 +0.05 193,332 558,433 +18,416
Mar15 141002 97.32 97.32 97.32 97.32 +0.05      
Total Volume and Open Interest 193,332 558,433 +18,416
Gold(CMX)
Oct14 141002 1215.3 1219.5 1210.3 1214.2 -0.4 680 2,498 -475
Dec14 141002 1213.4 1224.0 1209.1 1215.1 -0.4 182,523 278,219 +341
Feb15 141002 1214.3 1224.0 1209.9 1215.7 -0.4 1,507 27,137 +416
Apr15 141002 1218.9 1222.6 1212.6 1216.3 -0.4 2,491 21,312 -204
Jun15 141002 1222.3 1223.7 1211.2 1216.9 -0.4 1,551 10,111 +202
Aug15 141002 1224.0 1224.0 1214.2 1217.7 -0.4 4 6,022 -5
Oct15 141002 1218.5 1218.5 1218.5 1218.5 -0.4 1 769 +0
Dec15 141002 1225.0 1225.0 1218.1 1219.7 -0.4 99 13,721 -37
Feb16 141002 1222.6 1222.6 1221.2 1221.2 -0.6 854 1,911 +849
Apr16 141002 1223.1 1223.1 1223.1 1223.1 -0.6 0 196 +0
Jun16 141002 1225.2 1225.2 1225.2 1225.2 -0.6 2 4,108 +2
Aug16 141002 1227.9 1227.9 1227.9 1227.9 -0.8      
Total Volume and Open Interest 191,031 379,874 +1,563
Silver(CMX)
Dec14 141002 1719.0 1735.0 1693.0 1704.7 -21.2 65,186 124,821 +2,737
Mar15 141002 1729.5 1736.0 1700.0 1708.8 -21.1 2,153 18,243 +694
May15 141002 1711.5 1711.5 1710.0 1711.2 -20.8 294 5,731 +119
Jul15 141002 1737.0 1737.5 1707.0 1713.1 -20.7 130 4,149 +13
Sep15 141002 1714.9 1714.9 1714.9 1714.9 -20.6 30 1,599 +13
Dec15 141002 1736.0 1738.5 1712.0 1717.5 -20.4 574 9,952 -179
Mar16 141002 1721.1 1721.1 1721.1 1721.1 -20.3 0 394 +0
Total Volume and Open Interest 68,545 173,222 +3,350
Platinum(NYMEX)
Oct14 141002 1280.6 1292.3 1265.7 1269.1 -18.6 869 832 -190
Jan15 141002 1280.4 1294.7 1264.6 1270.4 -19.2 9,661 57,442 +613
Apr15 141002 1290.0 1290.0 1267.5 1272.0 -19.2 43 847 +30
Jul15 141002 1274.4 1274.4 1274.4 1274.4 -19.2 0 1 +0
Total Volume and Open Interest 10,641 59,192 +487
Palladium(NYMEX)
Dec14 141002 780.00 787.40 768.00 768.65 -15.90 6,275 33,731 -210
Mar15 141002 787.45 787.45 768.50 769.10 -15.85 17 474 +9
Jun15 141002 769.05 769.05 769.05 769.05 -15.85 0 31 +0
Total Volume and Open Interest 6,305 34,238 -204
Copper(CMX)
Dec14 141002 302.50 303.95 298.55 299.85 -3.75 53,924 112,547 +1,779
Mar15 141002 303.85 304.35 299.00 300.30 -3.75 3,518 31,743 +995
May15 141002 302.50 302.50 299.50 300.60 -3.80 576 6,516 +124
Jul15 141002 303.00 303.00 299.50 300.70 -3.90 361 1,314 -25
Sep15 141002 301.45 302.00 299.50 300.60 -4.00 289 872 +125
Total Volume and Open Interest 59,624 160,389 +3,073
DJIA Index(CBOT)
Dec14 141002 16739 16775 16670 16724 -16 44 7,466 -1
Mar15 141002 16653 16670 16653 16653 -17      
Jun15 141002 16563 16580 16563 16563 -17      
Sep15 141002 16473 16490 16473 16473 -17      
Total Volume and Open Interest 44 7,466 -1
E-mini DJIA Index(CBOT)
Dec14 141002 16734 16775 16589 16724 -16 161,891 138,250 +2,106
Mar15 141002 16670 16670 16530 16653 -17 5 149 -1
Jun15 141002 16639 16639 16563 16563 -17 0 2 +0
Sep15 141002 16473 16473 16473 16473 -17      
Total Volume and Open Interest 161,896 138,401 +2,105
S & P 500(CME)
Dec14 141002 1941.60 1945.40 1918.20 1938.60 -2.20 7,670 122,695 +604
Mar15 141002 1930.70 1935.90 1910.00 1930.70 -2.20 220 5,386 +172
Jun15 141002 1923.50 1928.70 1906.70 1923.50 -2.20 0 39 +0
Sep15 141002 1916.90 1922.10 1900.10 1916.90 -2.20 0 14 +0
Total Volume and Open Interest 7,890 128,148 +776
S & P 500 E-Mini(Globex)
Dec14 141002 1940.75 1945.75 1918.25 1938.50 -2.25 1,991,628 2,794,635 -8,275
Mar15 141002 1933.75 1937.75 1910.50 1930.75 -2.25 1,800 4,520 +69
Total Volume and Open Interest 1,993,482 2,799,895 -8,175
NASDAQ 100(CME)
Dec14 141002 3985.50 3994.00 3925.00 3978.00 -4.50 1,033 5,807 +424
Mar15 141002 3971.50 3978.00 3940.00 3971.50 -4.50      
Jun15 141002 3959.50 3959.50 3959.50 3959.50 -4.50      
Total Volume and Open Interest 1,033 5,807 +424
NASDAQ 100 E-Mini(Globex)
Dec14 141002 3981.50 3995.00 3927.80 3978.00 -4.50 334,467 377,882 +9,225
Mar15 141002 3978.00 3988.00 3923.30 3971.50 -4.50 313 188 -122
Total Volume and Open Interest 334,788 378,107 +9,103
S & P Midcap 400(CME)
Dec14 141002 1349.80 1349.80 1349.80 1349.80 +1.60 0 1,414 +0
Mar15 141002 1345.80 1345.80 1345.80 1345.80 +1.60      
Jun15 141002 1343.80 1343.80 1343.80 1343.80 +1.60      
Total Volume and Open Interest 0 1,414 +0
Volatility Index(CBOE)
Oct14 141002 16.80 17.30 16.10 16.55 -0.35 85,650 135,672 -7,838
Nov14 141002 17.00 17.35 16.50 16.80 -0.25 49,035 76,251 +2,828
Dec14 141002 17.20 17.45 16.74 17.05 -0.15 15,536 44,347 +818
Jan15 141002 17.77 18.00 17.37 17.65 -0.15 9,226 37,955 +47
Total Volume and Open Interest 170,173 364,141 -2,395
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141002 15910 15965 15415 15625 -270 12,989 63,544 -646
Mar15 141002 15745 15745 15655 15655 -270 0 91 +0
Total Volume and Open Interest 12,989 63,635 -646
Nikkei 225(SGX)
Dec14 141002 16130 16155 15655 15705 -405 110,616 292,063 +3,666
Mar15 141002 16000 16000 15685 15685 -410 2 209 +2
Jun15 141002 15600 15600 15600 15600 -405 0 2,601 +0
Total Volume and Open Interest 110,635 311,547 +3,669
CAC 40(EURONEXT)
Oct14 141002 4348.0 4369.0 4228.0 4239.0 -124.0 124,329 279,557 -8,793
Nov14 141002 4346.0 4364.5 4229.5 4237.0 -123.5 109 340 +0
Dec14 141002 4340.5 4352.0 4218.5 4225.5 -124.0 1,714 11,762 -37
Total Volume and Open Interest 126,152 291,678 -8,830
Hang Seng Index(HKFE)
Oct14 140930 23200 23219 22800 22820 -395 46,430 113,265 +17,712
Nov14 140930 23016 23030 22807 22819        
Dec14 140930 23160 23160 22824 22835 -389 887 6,482 +165
Total Volume and Open Interest 114,922 162,881 -9,900
DAX(EUREX)
Dec14 141002 9367.0 9416.0 9166.0 9216.0 -177.0 128,339 132,901 +4,948
Mar15 141002 9374.0 9420.5 9185.5 9225.0 -177.0 166 5,421 +85
Jun15 141002 9368.0 9408.0 9201.5 9237.0 -177.0 2 2 -1
Total Volume and Open Interest 128,507 138,324 +5,032
FT-SE 100(EURONEXT)
Dec14 141002 6510.00 6531.50 6397.50 6430.00 -105.50 112,047 582,525 -5,403
Mar15 141002 6425.00 6425.00 6380.50 6380.50 -106.00 3 1,022 +11
Jun15 141002 6330.00 6330.00 6330.00 6330.00 -105.50 0 40 +0
Total Volume and Open Interest 112,050 583,587 -5,392
SPI 200(SFE)
Dec14 141002 5317.0 5321.0 5267.0 5283.0 -39.0 36,372 218,331 +3,414
Mar15 141002 5243.0 5243.0 5243.0 5243.0 -39.0 40 2,351 -16
Jun15 141002 5241.0 5241.0 5241.0 5241.0 -39.0 132 2,697 +132
Total Volume and Open Interest 36,589 225,527 +3,513
FTSE MIB(ISE)
Dec14 141002 20645.00 20690.00 19815.00 19902.00 -826.00 32,186 42,092 +1,877
Mar15 141002 20590.00 20615.00 19920.00 19922.00 -823.00 8 249 -1
Jun15 141002 19567.00 19567.00 19567.00 19567.00 -823.00      
Total Volume and Open Interest 32,194 42,341 +1,876
KOSPI 200(KFE)
Dec14 141002 254.40 255.00 249.75 250.90 -3.50 161,280 113,130 +2,912
Mar15 141002 253.25 253.95 248.80 250.00 -3.25 200 2,003 +43
Jun15 141002 251.25 251.25 251.25 251.25 -4.90 1 1,153 +1
Total Volume and Open Interest 161,483 116,413 +2,957
GSCI(CME)
Oct14 141002 566.60 572.00 565.50 571.50 -1.05 301 7,825 -83
Nov14 141002 565.50 570.80 564.30 570.30 -1.20 50 1,147 +50
Dec14 141002 570.50 572.25 565.00 570.50 -1.70      
Total Volume and Open Interest 351 8,972 -33
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!!!