MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141016 949.50 967.50 949.25 966.50 +14.00 225,993 310,165 -7,752
Jan15 141016 957.00 975.25 957.00 974.25 +13.25 93,129 195,682 +9,548
Mar15 141016 967.75 983.00 966.50 981.75 +12.00 39,140 106,192 +2,719
May15 141016 976.00 991.50 975.00 990.50 +12.00 14,678 57,167 -1,111
Jul15 141016 982.50 997.75 982.50 996.75 +11.25 16,359 63,317 -123
Aug15 141016 987.25 998.25 987.25 998.25 +10.75 194 3,041 +2
Sep15 141016 979.25 986.25 975.75 986.25 +10.50 144 893 +1
Nov15 141016 966.25 980.50 965.50 979.75 +10.50 12,277 71,136 -42
Jan16 141016 974.50 984.75 974.50 984.75 +10.50 95 923 +30
Mar16 141016 989.50 989.50 979.00 989.50 +10.50 36 398 +5
May16 141016 982.25 993.00 982.25 993.00 +10.75 45 159 +5
Jul16 141016 999.25 999.25 988.75 999.25 +10.50 39 237 +13
Aug16 141016 998.50 998.50 988.25 998.50 +10.25 0 27 +0
Sep16 141016 983.25 983.25 979.00 983.25 +4.25 0 14 +0
Total Volume and Open Interest 402,225 811,006 +3,326
Soybean Meal(CBOT)
Dec14 141016 326.10 335.80 326.00 334.60 +7.30 61,423 159,381 -133
Jan15 141016 320.50 329.50 320.50 328.60 +6.20 11,535 67,043 +1,138
Mar15 141016 316.10 322.60 315.80 322.20 +4.50 9,838 52,813 +621
May15 141016 314.20 321.00 314.10 320.60 +4.80 6,848 31,902 -360
Jul15 141016 316.40 321.90 315.20 321.40 +4.60 5,793 30,335 -256
Aug15 141016 318.10 322.10 317.50 322.10 +4.60 607 5,646 -15
Sep15 141016 318.30 322.20 317.80 322.20 +4.40 522 3,709 +86
Oct15 141016 318.30 320.30 316.10 320.30 +4.20 186 3,162 +17
Dec15 141016 315.00 320.00 315.00 319.80 +3.90 3,014 16,365 +1,764
Jan16 141016 319.50 320.60 316.80 320.60 +3.80 10 410 -8
Total Volume and Open Interest 99,856 371,269 +2,753
Soybean Oil(CBOT)
Dec14 141016 32.07 32.49 31.78 32.36 +0.38 51,390 179,644 -866
Jan15 141016 32.29 32.75 32.06 32.62 +0.36 9,598 82,547 +1,277
Mar15 141016 32.47 32.97 32.30 32.85 +0.33 5,172 42,455 -182
May15 141016 32.71 33.14 32.54 33.02 +0.31 4,159 26,767 +66
Jul15 141016 32.91 33.34 32.70 33.19 +0.28 3,886 33,245 +252
Aug15 141016 33.16 33.38 32.99 33.26 +0.27 104 4,643 -17
Sep15 141016 33.02 33.41 32.98 33.27 +0.27 416 4,034 +99
Oct15 141016 32.75 33.15 32.75 33.09 +0.26 118 3,608 +41
Dec15 141016 32.88 33.19 32.72 33.06 +0.26 900 12,597 +100
Jan16 141016 33.25 33.25 33.00 33.25 +0.25 90 1,024 +31
Total Volume and Open Interest 75,905 392,868 +545
Canola(WCE)
Nov14 141016 409.5 413.6 406.3 412.9 +3.3 20,595 52,734 -4,154
Jan15 141016 413.3 417.9 411.4 416.4 +1.6 12,924 71,926 +2,376
Mar15 141016 420.2 423.8 418.2 422.4 +0.9 2,949 20,006 +1,111
May15 141016 426.3 427.9 423.4 426.0 -0.3 640 6,885 -82
Jul15 141016 425.8 429.1 425.8 427.9 -1.0 347 8,827 -168
Total Volume and Open Interest 37,546 165,983 -902
Corn(CBOT)
Dec14 141016 347.75 353.00 345.00 352.25 +4.75 194,804 729,460 -11,373
Mar15 141016 360.25 366.25 358.00 365.25 +4.75 49,587 256,769 +6,892
May15 141016 368.75 375.00 364.25 374.25 +4.75 12,077 70,763 +215
Jul15 141016 376.50 382.25 374.25 381.50 +4.75 15,584 93,385 +2
Sep15 141016 384.50 389.25 382.00 388.50 +4.50 4,710 24,590 -571
Dec15 141016 392.00 398.00 390.50 397.00 +4.25 20,038 110,582 +1,204
Mar16 141016 401.75 405.75 400.50 405.75 +4.00 250 3,243 +12
May16 141016 408.50 412.25 407.00 412.25 +3.75 147 1,284 +4
Jul16 141016 413.00 416.75 412.75 416.75 +3.75 288 2,092 +75
Sep16 141016 408.00 412.25 408.00 412.25 +4.25 107 568 +34
Total Volume and Open Interest 298,294 1,298,144 -3,188
Wheat(CBOT)
Dec14 141016 506.25 518.25 502.75 517.00 +11.00 34,253 240,698 +266
Mar15 141016 518.50 530.00 514.75 528.75 +10.75 11,222 83,265 +895
May15 141016 525.25 536.75 521.75 535.50 +10.50 3,639 30,435 +222
Jul15 141016 532.50 544.00 529.00 542.75 +10.50 3,866 44,747 +491
Sep15 141016 541.25 552.75 541.25 552.25 +10.00 230 4,385 +31
Dec15 141016 558.00 567.00 553.25 566.50 +9.50 602 13,135 +91
Total Volume and Open Interest 53,887 418,427 +2,053
Wheat(KCBT)
Dec14 141016 592.25 606.50 590.75 605.00 +13.00 7,728 86,662 -641
Mar15 141016 592.75 605.75 591.75 604.25 +11.50 2,747 34,481 +459
May15 141016 591.50 602.25 590.00 601.00 +10.00 1,011 10,226 -157
Jul15 141016 582.75 593.50 581.75 592.00 +9.00 2,198 19,344 +348
Sep15 141016 593.25 602.75 593.25 602.75 +8.50 78 2,622 +40
Dec15 141016 611.00 618.50 609.75 618.50 +8.75 125 2,034 +58
Total Volume and Open Interest 13,887 155,622 +107
Wheat(MGE)
Dec14 141016 564.75 578.75 564.00 576.50 +11.75 3,356 33,618 -595
Mar15 141016 571.50 585.50 571.00 582.75 +10.00 1,488 17,255 +224
May15 141016 581.75 593.00 580.75 591.50 +9.50 479 6,402 +69
Jul15 141016 592.00 603.00 592.00 601.25 +9.25 260 3,962 -22
Sep15 141016 600.75 611.50 600.75 610.25 +9.00 81 2,149 -10
Total Volume and Open Interest 5,776 65,350 -269
Oats(CBOT)
Dec14 141016 343.50 348.00 342.00 347.00 +3.50 195 6,981 -72
Mar15 141016 331.00 335.75 329.50 335.00 +5.50 135 1,994 +46
May15 141016 326.00 328.50 323.50 328.50 +5.00 2 474 +1
Jul15 141016 322.00 322.00 317.50 322.00 +4.50 4 195 +0
Total Volume and Open Interest 339 9,692 -25
Rough Rice(CBOT)
Nov14 141016 12.52 12.60 12.50 12.51 -0.08 749 6,551 -267
Jan15 141016 12.71 12.75 12.65 12.67 -0.07 624 3,912 +141
Mar15 141016 12.95 12.98 12.92 12.94 -0.05 8 748 +5
May15 141016 13.19 13.19 13.14 13.14 -0.05      
Total Volume and Open Interest 1,381 11,211 -121
Live Cattle(CME)
Oct14 141016 163.075 165.285 162.900 165.250 +2.300 4,806 11,626 -2,199
Dec14 141016 162.500 165.485 162.380 165.300 +2.815 23,002 151,541 -2,984
Feb15 141016 162.000 164.250 161.450 164.100 +2.550 7,729 67,475 +400
Apr15 141016 160.750 162.575 160.075 162.450 +2.350 5,171 43,959 +221
Jun15 141016 152.650 154.130 152.075 154.000 +1.950 2,460 23,374 +108
Aug15 141016 150.900 152.400 150.550 151.950 +1.750 625 6,522 +102
Total Volume and Open Interest 44,090 311,090 -4,290
Feeder Cattle(CME)
Oct14 141016 237.100 240.350 236.900 240.200 +2.800 1,801 5,934 -163
Nov14 141016 233.250 237.150 231.750 237.150 +3.000 3,937 13,389 -284
Jan15 141016 227.450 231.130 225.750 231.130 +3.000 2,870 13,241 +227
Mar15 141016 225.035 229.685 223.800 229.650 +2.950 703 5,758 -86
Apr15 141016 224.500 229.500 223.880 229.500 +3.000 110 1,234 -2
May15 141016 225.435 229.500 223.985 229.500 +2.700 200 3,234 +66
Aug15 141016 226.550 230.000 224.400 230.000 +3.000 90 1,994 +37
Total Volume and Open Interest 9,723 44,825 -203
Lean Hogs(CME)
Dec14 141016 91.200 91.850 89.400 90.330 -1.600 12,904 106,295 -1,349
Feb15 141016 88.000 88.330 86.200 86.450 -2.750 4,386 53,912 +233
Apr15 141016 88.150 88.300 86.000 86.450 -2.550 2,500 39,412 -308
May15 141016 89.500 89.500 87.500 88.000 -2.000 22 1,027 -6
Jun15 141016 92.150 92.200 90.100 90.700 -1.950 1,475 20,509 +265
Jul15 141016 91.000 91.000 88.900 89.550 -1.950 245 6,151 +64
Aug15 141016 88.135 88.200 86.635 87.250 -1.400 66 3,976 +24
Oct15 141016 75.100 75.600 74.300 75.400 -1.600 31 1,040 +15
Total Volume and Open Interest 21,632 233,427 -13,944
Class III Milk(CME)
Oct14 141016 24.11 24.20 23.98 24.13 unch 231 5,609 +116
Nov14 141016 21.46 21.81 21.41 21.75 +0.26 348 4,405 +56
Dec14 141016 19.42 19.63 19.38 19.48 -0.03 182 3,831 -2
Jan15 141016 18.08 18.35 18.08 18.25 +0.06 112 3,080 +18
Feb15 141016 17.39 17.58 17.39 17.53 +0.14 61 2,930 +27
Mar15 141016 17.15 17.31 17.15 17.23 +0.05 67 2,716 +10
Apr15 141016 16.91 16.95 16.90 16.91 unch 43 2,305 +18
May15 141016 16.86 16.91 16.84 16.88 unch 15 2,195 +7
Jun15 141016 16.96 17.00 16.93 16.95 +0.04 14 1,966 +8
Jul15 141016 16.94 16.96 16.94 16.96 +0.01 29 1,377 +13
Aug15 141016 17.14 17.16 17.13 17.13 -0.01 23 1,301 +18
Sep15 141016 17.08 17.15 17.08 17.14 unch 34 1,218 +15
Oct15 141016 17.13 17.14 17.11 17.14 +0.08 34 974 +13
Total Volume and Open Interest 1,228 35,908 +338
Cocoa(ICE)
Dec14 141016 3141 3150 3064 3086 -67 14,431 87,005 -1,888
Mar15 141016 3120 3120 3044 3065 -57 6,103 63,589 +503
May15 141016 3087 3090 3020 3044 -49 1,388 22,347 +106
Jul15 141016 3077 3077 3009 3036 -43 339 12,690 +69
Sep15 141016 3044 3057 3004 3027 -40 62 3,662 -27
Dec15 141016 3025 3029 2994 3008 -39 37 5,299 -6
Mar16 141016 3010 3012 2991 2991 -39 18 4,208 +3
Total Volume and Open Interest 22,387 200,006 -1,238
Coffee "C"(ICE)
Dec14 141016 217.65 220.65 216.30 217.10 +1.10 12,924 87,246 +1,021
Mar15 141016 221.20 224.50 220.25 221.05 +1.15 3,472 46,627 +53
May15 141016 223.10 225.95 222.50 223.05 +1.20 1,052 14,280 +160
Jul15 141016 224.25 226.85 223.90 224.25 +1.25 998 6,954 +355
Sep15 141016 224.50 226.90 224.10 224.40 +1.10 369 4,208 +64
Dec15 141016 225.45 226.60 224.25 224.25 +0.90 120 5,511 -14
Total Volume and Open Interest 18,991 170,089 +1,643
Orange Juice(ICE)
Nov14 141016 136.50 136.80 134.90 135.60 -1.20 945 5,755 -122
Jan15 141016 139.50 139.70 137.20 137.55 -2.20 424 6,083 +268
Mar15 141016 139.90 140.30 139.60 139.70 -2.25 22 1,389 +11
May15 141016 141.90 142.75 141.90 142.10 -1.65 15 416 +15
Jul15 141016 145.50 145.50 144.80 144.80 -1.25 0 52 +0
Sep15 141016 145.60 145.60 145.60 145.60 -1.25      
Total Volume and Open Interest 1,406 13,695 +172
Sugar #11(ICE)
Mar15 141016 16.55 16.71 16.28 16.67 +0.17 31,625 468,927 +374
May15 141016 16.84 16.95 16.57 16.91 +0.12 9,736 97,355 -1,362
Jul15 141016 17.08 17.22 16.86 17.17 +0.07 6,886 86,960 -2,108
Oct15 141016 17.62 17.65 17.31 17.61 +0.04 5,630 54,855 -1,024
Mar16 141016 18.37 18.37 18.04 18.29 unch 509 24,343 +183
May16 141016 18.45 18.45 18.14 18.37 -0.02 26 5,967 +5
Jul16 141016 18.25 18.47 18.22 18.42 -0.03 13 7,086 +8
Oct16 141016 18.46 18.67 18.46 18.62 -0.05 5 7,145 +3
Total Volume and Open Interest 54,434 759,415 -3,917
London Cocoa(LCE)
Dec14 141016 2045 2060 2015 2021 -43 7,319 72,059 -775
Mar15 141016 2019 2025 1982 1989 -39 6,924 87,236 +132
May15 141016 1992 1999 1966 1970 -36 1,854 33,210 +147
Jul15 141016 1984 1984 1957 1959 -36 1,167 13,096 +98
Sep15 141016 1972 1972 1947 1949 -38 739 16,965 +285
Dec15 141016 1958 1958 1936 1937 -37 1,099 7,961 +496
Mar16 141016 1941 1941 1921 1922 -37 258 9,843 +170
Total Volume and Open Interest 19,365 240,788 +554
London Sugar(LCE)
Dec14 141016 425.00 428.00 419.30 427.20 +6.10 2,233 32,686 -424
Mar15 141016 430.10 433.20 425.60 432.60 +4.40 2,492 26,370 +731
May15 141016 442.00 443.30 435.60 442.60 +3.70 828 8,465 -65
Aug15 141016 451.30 453.50 446.50 453.50 +3.60 300 4,506 +61
Oct15 141016 461.70 463.50 456.80 463.50 +3.20 49 1,941 +30
Total Volume and Open Interest 5,902 75,182 +333
Cotton(ICE)
Dec14 141016 63.71 64.19 63.46 63.56 -0.15 13,194 99,964 -495
Mar15 141016 61.75 62.19 61.55 61.71 -0.06 4,493 65,038 -310
May15 141016 62.66 62.90 62.30 62.43 -0.16 481 10,036 +209
Jul15 141016 63.49 63.54 63.10 63.16 -0.26 198 6,161 -31
Oct15 141016 63.88 63.88 63.88 63.88 -0.26 0 5 +0
Dec15 141016 65.15 65.15 64.79 64.82 -0.25 86 7,959 +83
Total Volume and Open Interest 18,452 189,272 -544
Lumber(CME)
Nov14 141016 337.0 338.0 334.5 335.1 -1.1 262 1,781 -81
Jan15 141016 340.8 342.0 338.0 338.6 -2.7 218 1,745 +32
Mar15 141016 343.6 346.0 343.0 343.7 -1.3 3 107 +0
May15 141016 347.0 347.0 345.0 347.0 +1.0 0 16 +0
Total Volume and Open Interest 483 3,650 -49
Crude Oil(NYM)
Nov14 141016 81.06 84.83 79.78 82.70 +0.92 475,832 121,429 -17,123
Dec14 141016 80.37 84.06 79.10 81.95 +1.01 268,985 306,153 +17,892
Jan15 141016 79.80 83.58 78.64 81.50 +1.14 87,091 158,676 +1,605
Feb15 141016 79.42 82.88 78.25 81.09 +1.22 40,385 55,213 +2,136
Mar15 141016 79.06 82.56 77.89 80.76 +1.27 50,798 111,112 +1,519
Apr15 141016 78.35 82.27 77.71 80.48 +1.27 14,912 40,222 +1,133
May15 141016 78.30 82.02 77.95 80.30 +1.23 8,622 30,425 +250
Jun15 141016 78.73 82.17 77.59 80.17 +1.18 52,602 132,956 +2,189
Jul15 141016 78.51 81.41 77.70 79.99 +1.12 5,096 31,675 +149
Aug15 141016 78.37 81.39 77.93 79.86 +1.04 2,823 25,287 +178
Sep15 141016 77.96 80.36 77.57 79.81 +0.95 8,227 44,494 +908
Oct15 141016 78.24 80.36 78.24 79.80 +0.86 1,883 24,399 +15
Nov15 141016 78.32 79.84 78.32 79.84 +0.78 1,748 23,631 -4
Dec15 141016 78.80 81.50 77.95 79.86 +0.69 48,581 156,760 +1,314
Jan16 141016 80.00 80.00 79.66 79.77 +0.61 1,565 28,643 +330
Feb16 141016 79.70 79.70 79.70 79.70 +0.51 445 10,812 +17
Total Volume and Open Interest 1,102,302 1,537,452 +17,142
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141016 80.950 84.800 79.775 82.700 +0.925 10,129 2,334 -128
Dec14 141016 80.325 84.050 79.075 81.950 +1.000 1,801 2,816 +233
Jan15 141016 79.775 83.500 78.775 81.500 +1.150 226 242 +27
Feb15 141016 79.025 81.100 79.025 81.100 +1.225 37 92 +9
Mar15 141016 78.975 80.750 78.975 80.750 +1.250 13 30 +9
Apr15 141016 80.475 80.475 80.475 80.475 +1.275 2 2 +0
May15 141016 80.300 80.300 80.300 80.300 +1.225 2 6 +2
Jun15 141016 78.325 80.175 78.325 80.175 +1.175 1 22 +1
Jul15 141016 78.500 80.525 78.300 80.000 +1.125 2 8 +0
Total Volume and Open Interest 12,217 5,662 +153
NY Harbor ULSD(NYM)
Nov14 141016 244.17 252.46 242.08 247.03 +1.17 70,881 69,358 -4,213
Dec14 141016 244.10 251.72 241.59 246.39 +1.07 51,496 82,782 +5,077
Jan15 141016 244.16 250.76 241.58 246.40 +1.23 21,677 53,707 -313
Feb15 141016 243.58 251.16 241.61 246.28 +1.38 15,165 36,519 +436
Mar15 141016 242.65 249.73 241.06 245.84 +1.50 13,339 44,675 +230
Apr15 141016 241.52 249.29 240.28 245.12 +1.59 6,703 26,444 +805
May15 141016 243.05 249.07 239.93 245.04 +1.60 2,412 9,237 -196
Jun15 141016 242.78 250.17 240.98 245.52 +1.51 5,527 24,246 +854
Jul15 141016 242.65 248.68 241.84 246.60 +1.47 1,255 4,760 +133
Aug15 141016 246.30 249.77 243.50 247.77 +1.39 773 3,359 -119
Sep15 141016 247.69 250.38 245.23 248.98 +1.31 528 4,661 +69
Oct15 141016 246.30 250.78 246.30 250.02 +1.25 484 3,237 -6
Nov15 141016 248.00 251.97 248.00 250.94 +1.18 504 2,836 -2
Dec15 141016 249.00 255.12 247.45 251.55 +1.13 2,526 19,867 -161
Total Volume and Open Interest 194,056 394,163 +2,790
RBOB Gasoline(NYM)
Nov14 141016 215.50 225.48 213.49 221.09 +6.22 57,419 62,738 -7,330
Dec14 141016 210.16 219.36 207.76 215.03 +5.11 45,911 94,247 +7,422
Jan15 141016 209.39 218.83 207.36 214.65 +5.00 21,892 41,617 +748
Feb15 141016 210.44 220.06 208.93 215.82 +4.86 8,526 18,594 +447
Mar15 141016 211.94 220.66 210.79 218.09 +4.82 8,122 22,882 -674
Apr15 141016 230.09 241.20 230.04 237.02 +4.63 3,660 18,285 +97
May15 141016 232.00 239.98 231.50 237.52 +4.41 3,131 13,070 +541
Jun15 141016 231.21 240.37 230.07 236.81 +4.26 3,791 13,164 +1,006
Jul15 141016 229.52 239.67 229.52 235.65 +4.11 1,623 4,291 +141
Aug15 141016 233.29 234.05 233.29 234.05 +4.01 1,304 1,640 +261
Total Volume and Open Interest 160,446 313,593 +4,216
e-miNY RBOB Gasoline(NYM)
Nov14 141016 221.10 221.10 221.09 221.10 +6.20 0 1 +0
Dec14 141016 215.00 215.03 215.00 215.00 +5.10      
Jan15 141016 214.70 214.70 214.65 214.70 +5.00      
Feb15 141016 215.80 215.82 215.80 215.80 +4.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141016 3.811 3.834 3.748 3.796 -0.004 123,217 111,784 -8,784
Dec14 141016 3.897 3.921 3.835 3.885 unch 58,465 118,885 +4,730
Jan15 141016 3.980 4.003 3.922 3.969 +0.002 37,364 175,415 +997
Feb15 141016 3.967 3.984 3.914 3.963 +0.007 12,908 52,232 +855
Mar15 141016 3.915 3.928 3.858 3.904 +0.008 20,897 90,387 +1,541
Apr15 141016 3.692 3.707 3.656 3.693 +0.012 14,328 73,765 -272
May15 141016 3.671 3.687 3.642 3.674 +0.014 5,022 47,394 -72
Jun15 141016 3.694 3.712 3.670 3.703 +0.015 5,640 26,477 -1,631
Jul15 141016 3.728 3.744 3.711 3.737 +0.016 1,310 22,252 -11
Aug15 141016 3.747 3.757 3.725 3.749 +0.015 1,174 21,179 +153
Sep15 141016 3.745 3.752 3.714 3.741 +0.014 3,919 18,746 +2,080
Oct15 141016 3.771 3.777 3.735 3.768 +0.013 3,623 36,097 +231
Nov15 141016 3.858 3.872 3.833 3.863 +0.013 554 20,432 -154
Dec15 141016 3.995 4.016 3.983 4.007 +0.011 525 19,630 +273
Jan16 141016 4.118 4.130 4.091 4.118 +0.011 1,806 16,382 +574
Feb16 141016 4.081 4.112 4.081 4.101 +0.012 160 3,503 -4
Total Volume and Open Interest 291,330 922,102 +589
Brent Crude Oil(ICE)
Nov14 141016 83.45 85.00 82.60 84.47 +0.69 141,657 64,961 -17,587
Dec14 141016 83.36 88.00 82.93 85.82 +1.70 416,860 336,973 +8,588
Jan15 141016 84.00 88.42 83.41 86.29 +1.69 137,573 254,627 +11,912
Feb15 141016 84.51 88.86 83.92 86.76 +1.68 54,147 77,871 +1,046
Mar15 141016 85.20 89.28 84.41 87.22 +1.68 60,490 83,604 +533
Apr15 141016 85.51 89.64 84.90 87.67 +1.65 34,121 54,093 -2,981
May15 141016 85.98 89.86 85.35 88.04 +1.59 18,271 42,376 +1,197
Jun15 141016 86.40 90.31 85.75 88.38 +1.52 70,665 106,501 +288
Jul15 141016 86.79 90.46 86.16 88.73 +1.48 5,269 31,963 -136
Aug15 141016 86.65 89.01 86.65 89.01 +1.43 3,338 28,736 +379
Sep15 141016 87.20 89.92 87.04 89.20 +1.36 9,483 35,825 +1,068
Oct15 141016 89.29 89.39 89.29 89.39 +1.28 2,953 23,395 +385
Nov15 141016 89.17 89.57 89.17 89.57 +1.21 2,074 22,356 +211
Dec15 141016 88.23 91.17 87.50 89.70 +1.12 71,651 102,567 +592
Total Volume and Open Interest 1,063,464 1,475,374 +7,585
Gas Oil(ICE)
Nov14 141016 725.25 749.00 716.75 726.25 -6.50 119,150 119,263 -11,161
Dec14 141016 729.50 750.75 718.25 728.25 -5.75 119,096 136,163 +11,650
Jan15 141016 728.50 753.50 720.75 730.75 -5.25 34,930 73,095 +4,771
Feb15 141016 745.50 768.00 737.75 747.25 -5.25 14,493 30,695 +1,213
Mar15 141016 748.00 770.75 740.50 750.00 -5.00 10,259 20,823 +862
Apr15 141016 749.75 774.00 744.50 752.25 -5.00 4,379 9,444 +248
May15 141016 752.75 775.00 747.50 754.75 -5.00 3,491 7,527 -49
Jun15 141016 755.50 779.75 748.50 757.00 -5.00 12,119 23,224 +596
Jul15 141016 759.50 777.50 752.50 760.00 -5.25 2,741 5,794 +57
Aug15 141016 762.50 781.00 756.25 763.00 -5.50 2,412 3,658 +55
Total Volume and Open Interest 337,378 471,148 +9,756
Ethanol(CBOT)
Nov14 141016 1.633 1.727 1.632 1.714 +0.079 171 1,310 -58
Dec14 141016 1.594 1.669 1.593 1.660 +0.064 196 1,656 +41
Jan15 141016 1.570 1.635 1.570 1.629 +0.054 47 1,394 +9
Feb15 141016 1.566 1.638 1.563 1.638 +0.053 32 587 +10
Mar15 141016 1.568 1.635 1.558 1.635 +0.052 21 875 -1
Apr15 141016 1.625 1.634 1.625 1.634 +0.052 13 357 +0
May15 141016 1.578 1.630 1.578 1.630 +0.038 0 202 +0
Jun15 141016 1.618 1.635 1.610 1.635 +0.036 0 226 +0
Total Volume and Open Interest 480 6,775 +1
WTI Crude Oil(ICE)
Nov14 141016 80.79 84.83 79.73 82.70 +0.92 55,978 36,342 -5,525
Dec14 141016 79.94 84.05 79.08 81.95 +1.01 75,309 122,143 +5,572
Jan15 141016 79.47 83.49 78.60 81.50 +1.14 29,002 43,155 -3,763
Feb15 141016 79.12 82.50 78.20 81.09 +1.22 10,722 16,817 +411
Mar15 141016 78.74 82.54 77.94 80.76 +1.27 11,999 33,213 +1,574
Apr15 141016 78.51 81.87 77.65 80.48 +1.27 4,463 8,288 +871
May15 141016 78.34 81.93 77.61 80.30 +1.23 2,222 4,625 +386
Jun15 141016 78.39 82.16 77.52 80.17 +1.18 11,515 49,197 +164
Jul15 141016 80.27 80.27 79.92 79.99 +1.12 455 3,714 -34
Aug15 141016 79.86 79.86 79.86 79.86 +1.04 312 2,395 -39
Sep15 141016 79.81 79.81 79.81 79.81 +0.95 1,030 11,311 +679
Oct15 141016 79.80 79.80 79.80 79.80 +0.86 114 2,339 +16
Nov15 141016 79.84 79.84 79.84 79.84 +0.78 151 5,957 +0
Dec15 141016 78.75 81.26 77.94 79.86 +0.69 13,076 76,200 +700
Jan16 141016 79.77 79.77 79.77 79.77 +0.61 4 6,706 +2
Feb16 141016 79.70 79.70 79.70 79.70 +0.51 23 385 +19
Total Volume and Open Interest 220,867 496,366 +1,541
US Dollar Index(ICE)
Dec14 141016 85.000 85.530 84.835 85.040 -0.200 29,920 89,793 -1,741
Mar15 141016 85.205 85.700 85.025 85.225 -0.200 186 1,959 +63
Jun15 141016 85.355 85.680 85.355 85.395 -0.200 7 217 -1
Total Volume and Open Interest 30,114 92,018 -1,678
Australian Dollar(CME)
Dec14 141016 87.75 87.79 86.50 87.30 -0.03 100,433 115,511 -6,135
Mar15 141016 87.20 87.20 86.00 86.75 -0.02 312 465 +56
Jun15 141016 86.21 86.21 86.21 86.21 -0.01 0 49 +0
Total Volume and Open Interest 100,745 116,063 -6,079
British Pound(CME)
Dec14 141016 159.97 160.89 159.33 160.53 +1.31 122,111 138,073 +4,291
Mar15 141016 159.79 160.68 159.41 160.39 +1.30 82 336 +36
Jun15 141016 160.22 160.22 160.22 160.22 +1.30 0 111 +0
Total Volume and Open Interest 122,193 138,547 +4,327
Canadian Dollar(CME)
Dec14 141016 88.63 88.92 87.87 88.73 +0.26 64,725 94,361 +1,372
Mar15 141016 88.54 88.65 87.75 88.52 +0.25 191 7,569 +174
Jun15 141016 87.75 88.36 87.75 88.32 +0.24 14 832 +15
Sep15 141016 88.23 88.23 88.14 88.14 +0.24 0 989 +0
Total Volume and Open Interest 64,937 104,060 +1,566
Japanese Yen(CME)
Dec14 141016 94.37 94.83 93.97 94.24 -0.13 190,697 210,260 -9,236
Mar15 141016 94.43 94.89 94.12 94.35 -0.12 77 2,218 +79
Jun15 141016 94.51 94.89 94.45 94.45 -0.11 3 44 +1
Total Volume and Open Interest 190,787 212,552 -9,146
Swiss Franc(CME)
Dec14 141016 106.25 106.41 105.42 106.06 +0.10 34,153 60,803 -262
Mar15 141016 106.36 106.36 105.77 106.19 +0.10 7 153 +7
Jun15 141016 106.34 106.34 106.34 106.34 +0.11 0 2 +0
Total Volume and Open Interest 34,160 60,972 -255
EuroFX(CME)
Dec14 141016 128.25 128.50 127.11 128.05 +0.24 224,906 429,232 +4,053
Mar15 141016 128.31 128.58 127.27 128.14 +0.25 662 4,954 +212
Jun15 141016 128.40 128.50 127.55 128.24 +0.25 54 463 -7
Total Volume and Open Interest 225,637 434,729 +4,276
Mexican Peso(CME)
Nov14 141016 736.62 736.62 736.62 736.62 +1.12      
Dec14 141016 736.50 737.25 728.62 735.25 +1.00 37,028 137,413 -2,647
Total Volume and Open Interest 37,085 139,051 -2,647
Brazilian Real(CME)
Nov14 141016 401.70 405.30 397.50 404.00 -4.20 74 1,423 -14
Dec14 141016 401.30 402.45 395.00 401.00 -4.05 110 7,327 -120
Jan15 141016 397.80 397.80 393.05 397.75 -4.20 0 23,411 +0
Feb15 141016 394.45 394.45 394.45 394.45 -4.65      
Total Volume and Open Interest 184 44,378 -132
30-Year T-Bonds(CBOT)
Dec14 141016 143~240 146~070 143~020 143~130 -0~310 526,616 902,160 +18,835
Mar15 141016 142~100 144~080 141~270 141~280 -1~000 96 436 +13
Jun15 141016 141~280 142~280 141~280 141~280 -1~000      
Total Volume and Open Interest 526,712 902,596 +18,848
10-Year T-Notes(CBOT)
Dec14 141016 128~075 129~180 127~250 128~015 -0~165 2,152,333 2,806,941 +14,212
Mar15 141016 128~020 128~200 127~045 127~120 -0~160 2,173 7,046 +1,589
Jun15 141016 127~120 127~280 127~120 127~120 -0~160      
Total Volume and Open Interest 2,154,506 2,813,987 +15,801
5-Year T-Notes(CBOT)
Dec14 141016 120~176 121~086 120~086 120~134 -0~092 1,065,596 2,083,985 -24,624
Mar15 141016 119~304 120~166 119~190 119~216 -0~096 478 3,070 +757
Jun15 141016 119~216 119~314 119~216 119~216 -0~096      
Total Volume and Open Interest 1,066,074 2,087,055 -23,867
2 Year T-Notes(CBOT)
Dec14 141016 110~004 110~044 109~302 109~314 -0~024 352,328 1,429,375 -29,278
Mar15 141016 109~224 109~260 109~212 109~212 -0~026 184 2,909 +280
Jun15 141016 109~212 109~240 109~212 109~212 -0~026      
Total Volume and Open Interest 352,512 1,432,284 -28,998
Eurodollars(CME)
Dec14 141016 99.770 99.770 99.745 99.755 -0.010 170,621 860,166 -22,618
Mar15 141016 99.740 99.745 99.705 99.715 -0.015 276,696 1,110,967 -21,339
Jun15 141016 99.640 99.655 99.595 99.610 -0.020 342,577 1,028,345 -20,108
Sep15 141016 99.480 99.520 99.430 99.450 -0.030 331,988 924,193 -7,118
Dec15 141016 99.290 99.360 99.235 99.260 -0.040 615,198 1,315,909 +4,167
Mar16 141016 99.125 99.195 99.035 99.065 -0.050 493,987 1,011,659 +48,962
Jun16 141016 98.910 99.015 98.815 98.850 -0.055 439,483 800,748 -36,960
Sep16 141016 98.665 98.810 98.580 98.615 -0.060 332,211 655,532 -20,234
Dec16 141016 98.445 98.600 98.345 98.385 -0.065 591,888 1,056,010 -49,227
Mar17 141016 98.245 98.420 98.150 98.190 -0.075 295,557 525,815 -9,956
Jun17 141016 98.070 98.255 97.975 98.010 -0.085 253,942 532,536 -11,055
Sep17 141016 97.925 98.110 97.825 97.860 -0.095 231,204 344,038 -23,560
Dec17 141016 97.780 97.975 97.680 97.715 -0.105 289,527 481,895 -29,606
Mar18 141016 97.660 97.860 97.565 97.595 -0.110 156,453 274,905 +894
Jun18 141016 97.560 97.750 97.455 97.485 -0.110 98,089 249,920 -649
Sep18 141016 97.445 97.645 97.350 97.385 -0.105 74,277 148,173 -3,643
Dec18 141016 97.340 97.545 97.255 97.290 -0.105 59,496 235,784 +1,390
Mar19 141016 97.255 97.465 97.180 97.210 -0.105 40,299 126,265 -1,582
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141016 160~22 164~14 159~11 159~31 -1~20 116,220 516,333 +3,247
Mar15 141016 159~15 161~03 159~15 159~15 -1~20 42 66 +19
Jun15 141016 159~15 161~03 159~15 159~15 -1~20      
Total Volume and Open Interest 116,262 516,399 +3,266
30 Day Federal Funds(CBOT)
Oct14 141016 99.912 99.912 99.910 99.912 unch 102 33,330 -302
Nov14 141016 99.915 99.915 99.910 99.915 unch 294 30,525 -254
Dec14 141016 99.915 99.915 99.905 99.915 unch 2,807 39,572 -652
Jan15 141016 99.915 99.915 99.905 99.910 -0.005 693 49,279 -13
Feb15 141016 99.910 99.910 99.900 99.905 unch 997 57,557 +231
Mar15 141016 99.905 99.910 99.895 99.900 -0.005 1,387 56,049 +206
Total Volume and Open Interest 55,383 618,670 +3,119
3-Mth Euro-Yen(CME)
Dec14 141016 99.805 99.805 99.805 99.805 unch      
Mar15 141016 99.805 99.805 99.805 99.805 unch      
Jun15 141016 99.790 99.790 99.790 99.790 unch      
Sep15 141016 99.810 99.810 99.810 99.810 unch      
Dec15 141016 99.830 99.830 99.830 99.830 unch      
Mar16 141016 99.690 99.690 99.690 99.690 unch      
Jun16 141016 99.550 99.550 99.550 99.550 unch      
Sep16 141016 99.410 99.410 99.410 99.410 unch      
Dec16 141016 99.750 99.750 99.750 99.750 unch      
Mar17 141016 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141016 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141016 99.81 99.81 99.81 99.81 unch      
Jun15 141016 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141016 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141016 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141016 99.69 99.69 99.69 99.69 unch      
Jun16 141016 99.55 99.55 99.55 99.55 unch      
Sep16 141016 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141016 146.28 146.60 146.23 146.31 +0.02 1,429 19,777 +60
Mar15 141016 145.72 145.72 145.72 145.72 +0.02 0 1 +0
Jun15 141016 145.15 145.15 145.15 145.15 +0.02      
Total Volume and Open Interest 1,429 19,778 +60
Euro-Bund(EUREX)
Dec14 141016 151.65 152.47 150.87 151.12 -0.69 959,256 1,200,846 +11,018
Mar15 141016 152.52 153.30 151.65 151.91 -0.72 935 9,862 +557
Jun15 141016 150.02 150.02 150.02 150.02 -0.69 1 4 +1
Total Volume and Open Interest 960,192 1,210,712 +11,576
Euro-Bobl(EUREX)
Dec14 141016 128.14 128.29 127.87 127.94 -0.27 443,194 907,838 -32
Mar15 141016 129.15 129.17 129.15 129.17 -0.29 54 101 +47
Jun15 141016 127.94 127.94 127.94 127.94 -0.27      
Total Volume and Open Interest 443,248 907,939 +15
3-Mth Euribor(EUREX)
Dec14 141016 99.885 99.885 99.880 99.885 -0.020 1,007 4,350 +441
Mar15 141016 99.880 99.885 99.880 99.885 -0.025 0 4,961 +0
Jun15 141016 99.885 99.885 99.885 99.885 -0.030 0 1,797 +0
Total Volume and Open Interest 1,015 50,577 +449
Long Gilt(LIFFE)
Dec14 141016 117~12 118~02 116~09 116~20 -0~30 415,620 417,787 -2,368
Mar15 141016 116~20 116~20 116~20 116~20 -0~30      
Total Volume and Open Interest 415,620 417,787 -2,368
3-Mth Short Sterling(LIFFE)
Dec14 141016 99.41 99.42 99.35 99.39 -0.03 96,064 467,318 -11,809
Mar15 141016 99.33 99.34 99.25 99.28 -0.05 245,764 427,127 -1,087
Jun15 141016 99.23 99.27 99.13 99.15 -0.08 241,598 386,554 -6,644
Sep15 141016 99.14 99.15 99.00 99.02 -0.11 185,888 291,713 -8
Dec15 141016 99.04 99.05 98.88 98.90 -0.13 303,391 356,985 -15,903
Mar16 141016 98.93 98.95 98.76 98.79 -0.13 196,144 182,461 +6,475
Total Volume and Open Interest 2,045,690 3,189,144 -39,264
3-Mth Euribor(LIFFE)
Dec14 141016 99.900 99.910 99.865 99.885 -0.020 74,259 508,499 +143
Mar15 141016 99.905 99.915 99.865 99.885 -0.025 45,209 409,164 -1,364
Jun15 141016 99.910 99.920 99.875 99.890 -0.025 53,202 347,287 -12,735
Total Volume and Open Interest 547,640 3,281,660 -18,813
3-Mth Aus T-Bills(SFE)
Dec14 141016 97.33 97.37 97.33 97.35 +0.01 17,722 177,624 -8,342
Mar15 141016 97.35 97.44 97.35 97.39 +0.03 16,522 189,295 -3,088
Jun15 141016 97.36 97.45 97.34 97.41 +0.05 26,448 193,788 -1,667
Sep15 141016 97.33 97.44 97.31 97.39 +0.06 26,548 142,877 +1,925
Dec15 141016 97.29 97.39 97.26 97.35 +0.06 16,016 89,221 +410
Mar16 141016 97.23 97.34 97.20 97.29 +0.07 7,982 60,356 +2,213
Jun16 141016 97.13 97.26 97.13 97.22 +0.07 3,498 28,330 -1,199
Sep16 141016 97.05 97.17 97.04 97.14 +0.08 2,472 20,124 -166
Dec16 141016 97.04 97.07 97.04 97.05 +0.08 297 1,855 +96
Mar17 141016 96.85 96.99 96.85 96.96 +0.09 26 1,533 +25
Total Volume and Open Interest 117,581 906,211 -9,778
10-Year Aus T-Bonds(SFE)
Dec14 141016 96.63 96.91 96.61 96.79 +0.16 79,229 590,463 +6,815
Mar15 141016 96.79 96.79 96.79 96.79 +0.16      
Total Volume and Open Interest 79,229 590,463 +6,815
3-Year Aus T-Bonds(SFE)
Dec14 141016 97.38 97.52 97.36 97.49 +0.11 156,625 645,432 -12,049
Mar15 141016 97.49 97.49 97.49 97.49 +0.11      
Total Volume and Open Interest 156,625 645,432 -12,049
Gold(CMX)
Oct14 141016 1242.1 1243.0 1236.7 1240.5 -3.6 73 987 -72
Dec14 141016 1242.2 1245.6 1235.2 1241.2 -3.6 113,551 287,152 +933
Feb15 141016 1241.0 1245.5 1237.0 1241.9 -3.6 580 30,126 +147
Apr15 141016 1241.5 1244.5 1237.9 1242.4 -3.6 442 23,837 -30
Jun15 141016 1245.0 1247.0 1238.4 1242.9 -3.6 76 14,004 +62
Aug15 141016 1247.2 1247.2 1239.0 1243.4 -3.6 30 5,461 -2
Oct15 141016 1240.5 1243.9 1240.5 1243.9 -3.7 2 1,069 -2
Dec15 141016 1242.0 1244.6 1242.0 1244.6 -3.7 214 14,321 +30
Feb16 141016 1245.5 1245.5 1245.5 1245.5 -3.7 12 2,371 +2
Apr16 141016 1246.6 1246.6 1246.6 1246.6 -3.7 0 245 +0
Jun16 141016 1247.9 1247.9 1247.9 1247.9 -3.6 0 4,095 +0
Aug16 141016 1249.5 1249.5 1249.5 1249.5 -3.5      
Total Volume and Open Interest 115,651 399,089 +1,360
Silver(CMX)
Dec14 141016 1745.0 1754.0 1720.0 1743.7 -2.7 25,578 119,056 -881
Mar15 141016 1754.0 1754.0 1727.0 1748.9 -2.5 311 18,237 -22
May15 141016 1741.5 1751.5 1733.0 1751.5 -2.4 70 6,223 +35
Jul15 141016 1755.5 1755.5 1753.5 1753.8 -2.3 11 4,667 +3
Sep15 141016 1747.0 1755.8 1747.0 1755.8 -2.3 87 1,848 +25
Dec15 141016 1757.0 1758.8 1757.0 1758.8 -2.0 292 10,146 +16
Mar16 141016 1762.3 1762.3 1762.3 1762.3 -1.7 0 384 +0
Total Volume and Open Interest 26,558 169,329 -776
Platinum(NYMEX)
Oct14 141016 1248.7 1252.4 1248.7 1252.4 -9.0 35 72 -10
Jan15 141016 1262.4 1265.1 1239.7 1251.9 -9.0 7,509 56,929 -508
Apr15 141016 1260.2 1260.2 1241.3 1253.4 -9.0 69 1,505 +58
Jul15 141016 1255.8 1255.8 1255.8 1255.8 -9.0 0 7 +0
Total Volume and Open Interest 7,625 58,569 -464
Palladium(NYMEX)
Dec14 141016 766.60 771.25 729.95 746.00 -18.25 2,771 32,647 -160
Mar15 141016 766.50 767.50 735.60 746.70 -18.20 103 1,073 +91
Jun15 141016 746.65 746.65 746.65 746.65 -18.20 0 31 +0
Total Volume and Open Interest 2,875 33,753 -69
Copper(CMX)
Dec14 141016 301.35 302.65 295.25 298.15 -2.75 62,845 112,620 -4,635
Mar15 141016 301.20 302.40 295.35 297.75 -2.95 6,659 38,797 -270
May15 141016 300.25 300.25 295.00 297.60 -2.90 1,159 6,349 +657
Jul15 141016 296.20 297.60 295.75 297.50 -2.95 103 2,197 +5
Sep15 141016 298.00 298.00 294.70 297.45 -3.00 14 981 +2
Total Volume and Open Interest 71,284 168,186 -4,267
DJIA Index(CBOT)
Dec14 141016 16023 16075 15806 16015 +8 65 7,727 +14
Mar15 141016 15944 15944 15936 15944 +8 1 4 +1
Jun15 141016 15858 15858 15850 15858 +8      
Sep15 141016 15768 15768 15760 15768 +8      
Total Volume and Open Interest 66 7,731 +15
E-mini DJIA Index(CBOT)
Dec14 141016 16007 16136 15785 16015 +8 304,542 118,213 -3,804
Mar15 141016 15810 15944 15753 15944 +8 21 229 -5
Jun15 141016 15858 15858 15858 15858 +8 18 25 -8
Sep15 141016 15768 15768 15768 15768 +8      
Total Volume and Open Interest 304,581 118,467 -3,817
S & P 500(CME)
Dec14 141016 1846.60 1869.50 1815.60 1850.60 +3.90 9,304 123,303 -763
Mar15 141016 1842.60 1860.70 1815.70 1842.60 +3.90 0 5,764 +54
Jun15 141016 1835.10 1853.40 1808.40 1835.10 +3.70 0 383 +0
Sep15 141016 1828.20 1846.60 1801.60 1828.20 +3.60 0 101 +0
Total Volume and Open Interest 9,304 129,557 -709
S & P 500 E-Mini(Globex)
Dec14 141016 1846.75 1869.75 1815.25 1850.50 +3.75 3,114,778 2,828,933 +5,293
Mar15 141016 1839.75 1861.75 1807.75 1842.50 +3.75 5,763 7,285 +741
Total Volume and Open Interest 3,121,038 2,837,468 +5,727
NASDAQ 100(CME)
Dec14 141016 3744.80 3788.00 3685.50 3741.50 -10.50 344 7,111 -128
Mar15 141016 3734.80 3770.00 3734.80 3734.80 -10.50      
Jun15 141016 3722.80 3722.80 3722.80 3722.80 -10.50      
Total Volume and Open Interest 344 7,111 -128
NASDAQ 100 E-Mini(Globex)
Dec14 141016 3751.00 3786.50 3684.00 3741.50 -10.50 602,322 365,297 -17,876
Mar15 141016 3733.80 3779.50 3682.80 3734.80 -10.50 503 212 -21
Total Volume and Open Interest 602,829 365,555 -17,894
S & P Midcap 400(CME)
Dec14 141016 1304.40 1304.40 1304.40 1304.40 +16.70 573 4,477 +451
Mar15 141016 1300.40 1300.40 1300.40 1300.40 +16.70      
Jun15 141016 1298.40 1298.40 1298.40 1298.40 +16.70      
Total Volume and Open Interest 573 4,477 +451
Volatility Index(CBOE)
Oct14 141016 23.70 26.35 21.40 22.30 -1.65 215,608 89,137 -3,125
Nov14 141016 21.70 23.50 20.40 21.05 -1.05 222,579 130,756 +669
Dec14 141016 20.72 21.95 19.60 20.15 -0.90 78,416 39,039 -3,596
Jan15 141016 20.25 21.64 19.75 20.20 -0.70 44,524 44,877 +2,297
Total Volume and Open Interest 615,663 395,502 -2,024
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141016 14710 14840 14400 14710 +15 24,666 53,824 -1,413
Mar15 141016 14805 14805 14600 14735 +10 20 102 +0
Total Volume and Open Interest 24,686 53,926 -1,413
Nikkei 225(SGX)
Dec14 141016 15055 15085 14480 14715 -355 117,499 268,126 +3,608
Mar15 141016 14720 14720 14695 14695 -355 39 580 +317
Jun15 141016 14605 14605 14605 14605 -355 0 2,601 +0
Total Volume and Open Interest 117,823 282,405 +3,963
CAC 40(EURONEXT)
Oct14 141016 3960.5 3987.0 3786.0 3918.5 -20.5 246,251 339,409 +38,562
Nov14 141016 3958.0 3985.0 3784.5 3916.0 -21.0 103,210 64,374 +58,870
Dec14 141016 3947.5 3973.0 3781.5 3905.5 -20.5 800 12,099 +450
Total Volume and Open Interest 350,263 415,907 +97,882
Hang Seng Index(HKFE)
Oct14 141016 23085 23117 22775 22851 -241 73,225 105,250 +82
Nov14 141016 23055 23058 22780 22841 -242 1,084 3,975 +155
Dec14 141016 23090 23090 22793 22853 -246 1,105 5,563 +18
Total Volume and Open Interest 75,483 116,814 +239
DAX(EUREX)
Dec14 141016 8626.0 8665.0 8350.0 8605.5 +30.5 169,053 135,497 -2,029
Mar15 141016 8628.0 8653.5 8367.5 8612.5 +30.0 244 6,927 -8
Jun15 141016 8653.0 8676.5 8419.0 8628.0 +29.0 17 448 +7
Total Volume and Open Interest 169,314 142,872 -2,030
FT-SE 100(EURONEXT)
Dec14 141016 6200.50 6255.00 6042.50 6174.50 -14.00 241,985 572,230 -3,503
Mar15 141016 6177.00 6177.00 6010.00 6122.00 -14.00 10 3,067 +2,002
Jun15 141016 6069.00 6069.00 6069.00 6069.00 -13.50 0 41 +0
Total Volume and Open Interest 241,995 575,338 -1,501
SPI 200(SFE)
Dec14 141016 5222.0 5240.0 5124.0 5232.0 +11.0 36,514 223,352 -48
Mar15 141016 5151.0 5189.0 5151.0 5189.0 +11.0 53 2,420 +0
Jun15 141016 5187.0 5187.0 5187.0 5187.0 +11.0 50 3,234 +46
Total Volume and Open Interest 37,772 235,360 +804
FTSE MIB(ISE)
Dec14 141016 18435.00 18545.00 17500.00 18033.00 -293.00 42,450 39,638 -1,506
Mar15 141016 18460.00 18550.00 17570.00 18053.00 -290.00 27 276 +8
Jun15 141016 17698.00 17698.00 17698.00 17698.00 -290.00      
Total Volume and Open Interest 42,477 39,914 -1,498
KOSPI 200(KFE)
Dec14 141016 244.85 245.25 240.80 243.65 -1.85 165,176 130,515 +1,440
Mar15 141016 243.80 244.00 239.75 242.20 -1.90 215 2,393 -26
Jun15 141016 240.90 243.70 240.90 243.70 -5.00 0 1,189 +13
Total Volume and Open Interest 165,393 134,313 +1,440
GSCI(CME)
Nov14 141016 539.60 541.50 529.00 539.60 +6.35 188 8,880 +97
Dec14 141016 540.40 542.00 531.00 540.40 +6.35      
Jan15 141016 541.40 543.00 532.00 541.40 +6.35      
Total Volume and Open Interest 333 9,388  
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