MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141020 950.00 950.75 936.00 944.25 -7.50 119,955 292,553 -5,166
Jan15 141020 957.50 958.25 943.50 952.25 -7.50 52,521 207,867 +3,860
Mar15 141020 966.25 966.25 951.75 960.25 -7.75 33,914 109,566 +946
May15 141020 974.75 976.75 960.50 969.00 -7.75 11,302 58,726 +503
Jul15 141020 981.25 983.75 967.50 976.00 -7.75 11,109 63,453 -13
Aug15 141020 980.50 985.50 972.00 978.00 -7.50 130 3,081 +1
Sep15 141020 969.00 973.25 961.25 967.00 -6.25 147 945 +43
Nov15 141020 965.75 966.50 953.25 961.25 -6.25 7,012 70,621 +146
Jan16 141020 966.50 972.25 960.75 966.25 -6.00 41 979 +11
Mar16 141020 971.00 977.00 971.00 971.00 -6.00 16 415 +8
May16 141020 975.00 980.50 974.75 974.75 -5.75 10 156 -1
Jul16 141020 980.00 987.25 980.00 981.75 -5.50 4 245 +0
Aug16 141020 981.25 986.25 981.25 981.25 -5.00 1 27 +0
Sep16 141020 967.75 972.00 967.75 967.75 -4.25 0 14 +0
Total Volume and Open Interest 236,195 810,400 +336
Soybean Meal(CBOT)
Dec14 141020 329.90 330.50 325.30 329.40 -1.10 67,192 148,956 -6,616
Jan15 141020 324.30 324.40 319.40 323.30 -1.80 23,579 68,979 +600
Mar15 141020 318.00 318.90 312.70 316.60 -2.30 18,554 56,124 +1,914
May15 141020 315.80 316.80 311.10 314.90 -1.90 7,848 32,494 -345
Jul15 141020 316.20 317.60 312.00 316.00 -1.60 6,599 31,184 +282
Aug15 141020 317.00 318.20 313.50 316.70 -1.50 475 5,689 +2
Sep15 141020 317.10 318.20 313.70 316.60 -1.60 343 3,819 +50
Oct15 141020 312.50 316.00 312.50 314.20 -1.80 608 3,420 +264
Dec15 141020 315.00 315.20 310.00 313.40 -1.80 1,777 16,336 -45
Jan16 141020 314.20 316.00 314.20 314.20 -1.80 40 420 +10
Total Volume and Open Interest 127,084 367,967 -3,846
Soybean Oil(CBOT)
Dec14 141020 32.08 32.09 31.61 31.70 -0.32 55,817 173,103 -1,282
Jan15 141020 32.34 32.34 31.88 31.97 -0.32 20,906 87,401 +796
Mar15 141020 32.51 32.53 32.14 32.24 -0.29 8,457 40,416 -888
May15 141020 32.74 32.76 32.39 32.48 -0.25 3,728 26,944 -461
Jul15 141020 32.90 32.90 32.58 32.68 -0.25 2,606 33,623 +41
Aug15 141020 32.93 33.01 32.68 32.77 -0.24 250 4,520 +12
Sep15 141020 32.96 33.02 32.73 32.81 -0.21 539 4,192 +129
Oct15 141020 32.90 32.90 32.64 32.69 -0.16 375 3,851 +161
Dec15 141020 32.86 32.86 32.56 32.69 -0.13 1,616 13,492 +684
Jan16 141020 32.89 33.01 32.89 32.89 -0.12 76 1,076 +33
Total Volume and Open Interest 94,441 390,949 -748
Canola(WCE)
Nov14 141020 407.8 411.1 402.7 405.4 -5.1 13,133 40,985 -8,078
Jan15 141020 411.1 414.0 405.6 408.1 -5.7 11,041 77,241 +3,283
Mar15 141020 419.0 419.5 410.9 413.2 -6.3 2,521 21,189 +693
May15 141020 420.0 423.2 414.5 416.1 -6.9 350 7,282 +125
Jul15 141020 421.0 424.0 415.5 417.4 -6.7 205 9,066 +137
Total Volume and Open Interest 27,374 161,301 -3,927
Corn(CBOT)
Dec14 141020 346.75 349.00 342.00 348.25 +0.25 138,242 707,272 -11,566
Mar15 141020 359.50 362.25 355.00 361.75 +0.50 37,404 262,181 +4,399
May15 141020 368.25 371.00 364.00 370.50 +0.50 5,997 72,384 -674
Jul15 141020 375.50 378.50 371.50 378.00 +0.50 9,532 95,436 +1,122
Sep15 141020 382.75 385.50 379.50 385.50 +1.00 1,392 24,252 +44
Dec15 141020 392.75 395.75 388.75 395.00 +1.25 7,335 111,724 -123
Mar16 141020 401.00 404.00 398.75 404.00 +1.25 139 3,332 -23
May16 141020 405.25 411.00 405.25 410.75 +1.25 43 1,308 +20
Jul16 141020 410.75 414.75 410.75 414.75 +0.75 42 2,089 +6
Sep16 141020 406.25 411.25 406.00 411.25 +1.00 7 560 +2
Total Volume and Open Interest 200,307 1,285,916 -6,821
Wheat(CBOT)
Dec14 141020 514.00 516.00 507.25 513.50 -2.50 44,556 236,371 +1,165
Mar15 141020 526.50 528.25 519.75 526.25 -1.75 14,025 84,329 +562
May15 141020 532.25 534.50 526.50 532.50 -2.00 3,097 29,682 +64
Jul15 141020 539.50 541.50 533.00 539.00 -2.50 2,571 45,311 +405
Sep15 141020 548.00 550.75 543.50 549.00 -1.75 358 4,418 -40
Dec15 141020 561.50 564.25 557.00 562.25 -2.00 635 13,249 -1
Total Volume and Open Interest 65,316 415,170 +2,171
Wheat(KCBT)
Dec14 141020 602.25 602.50 594.50 601.00 -0.75 13,050 84,509 -1,636
Mar15 141020 600.25 602.25 595.25 601.50 -0.25 6,301 34,739 +367
May15 141020 596.50 599.25 592.00 598.50 unch 1,674 10,243 -3
Jul15 141020 586.25 590.00 582.50 589.25 +1.00 2,469 20,064 +541
Sep15 141020 597.00 599.75 593.25 599.75 +1.00 132 2,747 +21
Dec15 141020 611.75 616.50 611.75 616.25 +2.00 89 2,062 +20
Total Volume and Open Interest 23,723 154,631 -689
Wheat(MGE)
Dec14 141020 569.50 570.50 562.25 566.75 -3.75 5,979 32,393 -1,003
Mar15 141020 575.50 576.25 569.50 574.50 -1.25 3,081 17,774 +447
May15 141020 583.00 584.00 577.00 582.25 -1.25 433 6,489 -41
Jul15 141020 591.25 592.00 585.50 590.50 -0.75 158 3,912 -30
Sep15 141020 599.25 599.25 596.00 598.50 -0.50 26 2,191 -7
Total Volume and Open Interest 9,792 64,799 -586
Oats(CBOT)
Dec14 141020 345.75 351.00 341.50 350.50 +2.75 171 6,887 -29
Mar15 141020 331.75 339.50 330.00 339.00 +3.25 67 2,006 -13
May15 141020 331.00 332.00 328.00 331.25 +3.25 12 512 +11
Jul15 141020 323.75 324.25 320.75 324.25 +3.50 0 195 +0
Total Volume and Open Interest 250 9,648 -31
Rough Rice(CBOT)
Nov14 141020 12.59 12.65 12.50 12.50 -0.05 1,858 5,392 -963
Jan15 141020 12.82 12.83 12.65 12.65 -0.07 1,797 4,856 +739
Mar15 141020 12.97 12.97 12.91 12.91 -0.06 877 1,174 +427
May15 141020 13.11 13.18 13.11 13.11 -0.07      
Total Volume and Open Interest 4,532 11,422 +203
Live Cattle(CME)
Oct14 141020 165.050 167.935 164.830 167.900 +2.850 1,833 8,945 -538
Dec14 141020 165.130 168.050 165.100 168.035 +2.985 24,640 149,481 +225
Feb15 141020 164.035 167.035 164.000 166.900 +2.865 8,177 67,730 -5
Apr15 141020 162.130 165.050 162.130 164.785 +2.735 4,500 45,413 +560
Jun15 141020 153.685 155.450 153.325 154.800 +2.050 2,086 24,136 +195
Aug15 141020 151.250 153.850 151.250 152.900 +2.050 427 6,661 +76
Total Volume and Open Interest 42,030 308,987 +649
Feeder Cattle(CME)
Oct14 141020 238.250 241.130 237.950 240.750 +2.300 1,583 5,104 -365
Nov14 141020 233.985 237.150 233.100 236.830 +2.680 5,540 12,438 -435
Jan15 141020 228.185 231.130 227.485 231.080 +2.950 4,992 13,854 +336
Mar15 141020 226.150 229.380 226.000 229.100 +2.450 1,663 5,869 +137
Apr15 141020 227.400 229.250 227.400 229.250 +2.750 521 1,311 +79
May15 141020 225.450 229.100 225.450 229.080 +2.580 697 3,456 +194
Aug15 141020 227.000 229.200 227.000 229.185 +2.185 387 2,054 +79
Total Volume and Open Interest 15,408 44,133 +31
Lean Hogs(CME)
Dec14 141020 90.100 90.400 88.580 89.150 -1.430 20,202 104,058 -967
Feb15 141020 86.900 87.480 86.000 86.400 -1.150 9,784 53,109 -2,719
Apr15 141020 87.285 87.700 86.385 86.980 -0.520 3,739 38,776 -577
May15 141020 88.300 88.800 87.580 88.500 unch 37 1,018 -2
Jun15 141020 91.600 92.100 90.830 91.600 -0.400 1,666 20,172 -349
Jul15 141020 90.600 90.900 90.000 90.500 -0.135 685 6,215 +52
Aug15 141020 87.930 88.250 87.800 88.250 -0.100 287 3,935 -31
Oct15 141020 75.950 76.000 75.750 76.000 -0.750 79 1,008 -21
Total Volume and Open Interest 36,488 229,443 -4,612
Class III Milk(CME)
Oct14 141020 23.97 23.99 23.95 23.99 +0.03 168 5,759 -122
Nov14 141020 21.57 21.80 21.57 21.68 +0.11 391 4,488 +35
Dec14 141020 19.40 19.45 19.23 19.32 -0.10 430 3,940 +12
Jan15 141020 18.24 18.33 18.24 18.31 +0.06 74 3,203 +29
Feb15 141020 17.54 17.66 17.48 17.51 +0.04 61 3,042 +31
Mar15 141020 17.36 17.43 17.23 17.37 +0.12 46 2,799 +14
Apr15 141020 16.99 17.08 16.95 17.08 +0.15 41 2,357 -1
May15 141020 16.87 17.01 16.84 17.01 +0.16 44 2,252 +20
Jun15 141020 16.95 17.14 16.95 17.13 +0.18 32 2,057 +16
Jul15 141020 17.00 17.10 16.95 17.10 +0.10 29 1,453 +17
Aug15 141020 17.10 17.14 17.05 17.14 +0.04 50 1,385 +31
Sep15 141020 17.15 17.15 17.10 17.15 +0.02 36 1,263 +11
Oct15 141020 17.15 17.15 17.10 17.10 -0.05 13 1,020 +10
Total Volume and Open Interest 1,449 37,096 +129
Cocoa(ICE)
Dec14 141020 3098 3132 3071 3120 +2 12,829 85,024 -1,447
Mar15 141020 3080 3111 3052 3100 +2 8,811 63,360 -129
May15 141020 3065 3091 3036 3080 +3 1,811 22,716 +152
Jul15 141020 3050 3082 3030 3072 +4 541 12,793 +68
Sep15 141020 3038 3075 3032 3061 +5 176 3,991 +109
Dec15 141020 3041 3057 3038 3038 +5 85 5,636 +67
Mar16 141020 3024 3044 3022 3022 +6 6 4,230 +4
Total Volume and Open Interest 24,259 198,957 -1,176
Coffee "C"(ICE)
Dec14 141020 206.35 206.35 197.20 199.40 -11.25 10,327 87,748 +1,166
Mar15 141020 210.00 210.00 201.30 203.50 -11.10 3,543 47,551 +708
May15 141020 214.25 214.25 203.55 205.60 -11.05 805 14,410 -22
Jul15 141020 215.00 215.00 205.50 207.15 -10.85 684 6,942 +81
Sep15 141020 213.25 213.25 206.25 207.85 -10.40 669 4,684 +341
Dec15 141020 213.10 213.10 206.15 207.85 -10.20 177 5,531 +48
Total Volume and Open Interest 16,558 172,424 +2,573
Orange Juice(ICE)
Nov14 141020 135.25 135.80 134.55 134.75 -0.25 1,259 4,848 -554
Jan15 141020 137.00 138.30 136.65 136.90 -0.50 1,001 7,083 +674
Mar15 141020 139.50 139.65 139.00 139.15 -0.45 53 1,452 +42
May15 141020 141.40 141.40 141.40 141.40 -0.40 23 442 +15
Jul15 141020 144.00 144.05 144.00 144.00 -0.25 8 59 +8
Sep15 141020 144.80 144.80 144.80 144.80 -0.25      
Total Volume and Open Interest 2,344 13,884 +185
Sugar #11(ICE)
Mar15 141020 16.69 16.89 16.60 16.68 +0.06 54,741 469,624 -997
May15 141020 16.94 17.11 16.88 16.92 +0.04 14,921 95,433 +440
Jul15 141020 17.18 17.35 17.13 17.16 +0.01 12,591 85,986 -3,278
Oct15 141020 17.65 17.78 17.55 17.57 -0.03 8,374 54,887 +293
Mar16 141020 18.35 18.46 18.25 18.27 -0.04 639 25,017 +190
May16 141020 18.43 18.52 18.32 18.32 -0.06 41 5,957 -13
Jul16 141020 18.47 18.54 18.35 18.35 -0.07 64 7,125 +11
Oct16 141020 18.67 18.73 18.56 18.56 -0.07 8 7,151 +4
Total Volume and Open Interest 91,389 757,974 -3,341
London Cocoa(LCE)
Dec14 141020 2020 2037 1993 2028 -6 4,279 72,580 +196
Mar15 141020 1993 2005 1966 1998 -3 3,705 86,603 -594
May15 141020 1975 1982 1947 1975 -7 1,552 32,978 -378
Jul15 141020 1965 1973 1936 1964 -8 601 13,192 +39
Sep15 141020 1949 1961 1928 1954 -8 513 17,502 +107
Dec15 141020 1935 1945 1915 1938 -9 358 8,092 -23
Mar16 141020 1920 1924 1899 1918 -12 92 10,110 +89
Total Volume and Open Interest 11,100 241,475 -564
London Sugar(LCE)
Dec14 141020 427.80 432.00 427.30 427.70 +1.70 5,986 34,276 +2,134
Mar15 141020 433.00 436.60 431.40 432.70 +1.50 5,217 29,343 +2,276
May15 141020 442.80 446.60 441.80 443.00 +1.20 429 8,609 +131
Aug15 141020 454.90 457.10 452.60 453.80 +1.10 56 4,662 +35
Oct15 141020 462.70 462.70 462.70 462.70 unch 32 2,111 +25
Total Volume and Open Interest 11,738 80,280 +4,612
Cotton(ICE)
Dec14 141020 63.15 63.40 62.23 62.29 -0.71 8,802 98,597 -640
Mar15 141020 61.92 62.12 61.53 61.70 -0.03 4,501 67,532 +953
May15 141020 62.94 62.96 62.50 62.68 +0.05 838 10,461 +448
Jul15 141020 63.78 63.80 63.44 63.66 +0.16 184 6,194 +61
Oct15 141020 64.43 64.43 64.43 64.43 +0.16 0 5 +0
Dec15 141020 65.40 65.40 65.08 65.27 +0.16 41 8,031 +31
Total Volume and Open Interest 14,371 190,933 +857
Lumber(CME)
Nov14 141020 333.1 334.7 330.2 330.9 -3.7 321 1,508 -116
Jan15 141020 335.9 336.8 333.0 334.5 -2.2 246 1,963 +124
Mar15 141020 340.0 342.1 338.0 338.4 -3.6 10 123 +6
May15 141020 343.0 346.0 340.0 341.5 -3.5 0 16 +0
Total Volume and Open Interest 577 3,611 +14
Crude Oil(NYM)
Nov14 141020 83.13 83.48 81.56 82.71 -0.04 424,524 67,555 -44,232
Dec14 141020 82.39 82.73 80.80 81.91 -0.15 259,581 322,126 +8,355
Jan15 141020 82.00 82.25 80.30 81.38 -0.24 70,007 161,716 +3,751
Feb15 141020 81.63 81.79 79.87 80.90 -0.31 32,243 54,652 -223
Mar15 141020 81.36 81.40 79.46 80.50 -0.37 48,413 113,552 +565
Apr15 141020 80.96 81.11 79.18 80.19 -0.40 14,670 40,372 -350
May15 141020 80.50 80.73 79.09 79.99 -0.41 10,087 31,516 +372
Jun15 141020 80.70 80.87 78.93 79.83 -0.43 53,881 139,029 +3,971
Jul15 141020 80.01 80.42 78.80 79.61 -0.47 5,746 32,406 +681
Aug15 141020 79.00 79.43 78.98 79.43 -0.52 3,154 25,730 +449
Sep15 141020 80.00 80.21 79.04 79.33 -0.57 7,086 44,612 +285
Oct15 141020 80.19 80.19 79.30 79.30 -0.60 2,303 25,020 +417
Nov15 141020 80.44 80.48 78.90 79.34 -0.61 2,741 24,285 +623
Dec15 141020 80.34 80.66 78.83 79.39 -0.60 46,428 155,096 +1,847
Jan16 141020 79.32 79.32 79.32 79.32 -0.60 1,099 29,012 +328
Feb16 141020 79.27 79.27 79.27 79.27 -0.61 432 10,904 +2
Total Volume and Open Interest 1,017,539 1,515,879 -24,431
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141020 82.400 82.725 80.800 81.900 -0.150 3,142 2,821 -175
Jan15 141020 82.250 82.250 80.350 81.375 -0.250 144 242 +10
Feb15 141020 81.300 81.300 80.400 80.900 -0.300 24 98 +5
Mar15 141020 80.500 81.100 79.950 80.500 -0.375 12 31 +1
Apr15 141020 80.200 80.200 80.200 80.200 -0.400 4 2 +0
May15 141020 80.000 80.100 80.000 80.000 -0.400 3 6 -1
Jun15 141020 79.825 79.825 79.825 79.825 -0.425 44 59 +35
Jul15 141020 79.600 79.600 79.600 79.600 -0.475 4 9 +3
Total Volume and Open Interest 16,622 5,424 -144
NY Harbor ULSD(NYM)
Nov14 141020 249.76 250.64 246.72 248.56 -1.20 65,371 56,986 -6,999
Dec14 141020 249.85 249.85 245.60 247.29 -1.70 52,519 93,954 +7,036
Jan15 141020 249.21 249.37 245.35 247.04 -1.87 18,963 55,157 +480
Feb15 141020 249.18 249.21 245.11 246.76 -1.99 10,656 37,484 +1,626
Mar15 141020 248.61 248.74 244.50 246.15 -2.10 8,784 43,202 +295
Apr15 141020 247.44 247.44 243.67 245.21 -2.20 5,639 27,260 +714
May15 141020 247.45 247.45 243.43 244.97 -2.23 1,902 9,254 -40
Jun15 141020 247.60 247.97 243.78 245.30 -2.24 4,832 24,243 -295
Jul15 141020 246.96 248.06 244.70 246.25 -2.31 993 4,811 +73
Aug15 141020 248.87 249.21 246.00 247.30 -2.38 398 3,467 +47
Sep15 141020 250.06 250.17 247.41 248.36 -2.47 243 4,843 +64
Oct15 141020 251.08 251.09 248.32 249.22 -2.55 164 3,294 +4
Nov15 141020 250.35 251.27 249.05 249.99 -2.61 172 2,852 +17
Dec15 141020 252.55 252.55 249.56 250.46 -2.66 1,164 19,332 -516
Total Volume and Open Interest 172,401 394,732 +2,630
RBOB Gasoline(NYM)
Nov14 141020 223.35 224.77 219.52 220.02 -3.25 53,311 54,666 -3,607
Dec14 141020 216.39 217.67 212.69 214.14 -2.32 49,181 100,325 +3,793
Jan15 141020 215.38 216.63 211.99 213.33 -2.26 15,643 44,410 +1,333
Feb15 141020 217.23 217.52 213.03 214.43 -2.17 6,965 17,987 +557
Mar15 141020 219.00 219.43 215.31 216.73 -2.17 5,067 23,408 -252
Apr15 141020 237.80 237.96 234.67 235.93 -2.15 2,446 18,726 +260
May15 141020 239.50 239.50 235.33 236.54 -2.13 1,957 13,700 +314
Jun15 141020 237.57 238.90 234.68 235.83 -2.14 1,893 13,831 -95
Jul15 141020 238.12 238.12 233.47 234.52 -2.16 624 4,890 +78
Aug15 141020 234.73 234.73 231.77 232.72 -2.17 405 1,757 -18
Total Volume and Open Interest 139,651 317,710 +2,639
e-miNY RBOB Gasoline(NYM)
Nov14 141020 220.00 220.02 220.00 220.00 -3.30 0 1 +0
Dec14 141020 214.10 214.14 214.10 214.10 -2.40      
Jan15 141020 213.30 213.33 213.30 213.30 -2.30      
Feb15 141020 214.40 214.43 214.40 214.40 -2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141020 3.721 3.745 3.662 3.670 -0.096 106,136 86,669 -9,528
Dec14 141020 3.817 3.842 3.757 3.765 -0.098 56,288 133,993 +9,499
Jan15 141020 3.910 3.929 3.843 3.851 -0.100 31,260 176,385 +241
Feb15 141020 3.906 3.922 3.839 3.847 -0.099 8,490 52,251 -123
Mar15 141020 3.842 3.865 3.785 3.793 -0.096 19,782 92,443 +1,582
Apr15 141020 3.661 3.680 3.615 3.622 -0.073 15,865 73,180 -684
May15 141020 3.648 3.651 3.599 3.606 -0.071 3,881 47,203 -14
Jun15 141020 3.685 3.685 3.627 3.635 -0.072 1,825 26,485 +77
Jul15 141020 3.693 3.698 3.665 3.669 -0.073 894 22,254 +136
Aug15 141020 3.727 3.727 3.674 3.683 -0.071 611 21,309 +98
Sep15 141020 3.679 3.686 3.674 3.677 -0.068 2,515 17,602 -942
Oct15 141020 3.748 3.748 3.697 3.704 -0.068 5,646 37,222 +1,002
Nov15 141020 3.825 3.837 3.791 3.796 -0.067 601 20,863 +121
Dec15 141020 3.979 3.981 3.937 3.942 -0.065 339 19,967 +54
Jan16 141020 4.085 4.098 4.050 4.055 -0.063 1,448 17,076 +699
Feb16 141020 4.074 4.074 4.033 4.038 -0.062 34 3,531 +7
Total Volume and Open Interest 255,950 916,388 +2,341
Brent Crude Oil(ICE)
Dec14 141020 86.35 86.70 84.41 85.40 -0.76 430,684 349,188 +3,754
Jan15 141020 86.79 87.14 84.91 85.85 -0.77 113,764 256,953 +3,122
Feb15 141020 87.42 87.58 85.46 86.33 -0.78 48,921 80,218 -1,296
Mar15 141020 87.87 88.04 86.00 86.80 -0.76 52,881 83,160 +260
Apr15 141020 88.28 88.45 86.52 87.23 -0.75 23,262 57,363 +2,092
May15 141020 88.60 88.77 86.92 87.56 -0.75 15,795 41,286 +402
Jun15 141020 88.71 89.04 87.24 87.84 -0.76 60,033 103,254 -979
Jul15 141020 88.92 89.29 87.64 88.13 -0.76 5,854 31,661 +19
Aug15 141020 88.97 89.03 87.94 88.38 -0.76 4,808 28,600 +100
Sep15 141020 88.90 88.90 88.48 88.55 -0.75 11,279 37,317 +1,538
Oct15 141020 89.19 89.19 88.66 88.72 -0.74 2,924 23,490 +5
Nov15 141020 88.55 88.86 88.54 88.86 -0.75 2,513 22,293 +553
Dec15 141020 89.90 90.10 88.65 88.97 -0.74 70,003 103,183 +1,456
Jan16 141020 89.61 89.61 89.10 89.10 -0.72 1,005 16,934 +175
Total Volume and Open Interest 881,875 1,433,084 -26,835
Gas Oil(ICE)
Nov14 141020 739.75 743.00 727.00 731.50 -3.50 94,822 101,066 -5,549
Dec14 141020 744.00 745.00 728.75 733.00 -4.25 103,838 134,874 -2,235
Jan15 141020 747.00 747.25 731.50 735.75 -4.75 28,717 70,890 -932
Feb15 141020 762.75 763.50 748.75 753.50 -4.25 8,012 32,027 +640
Mar15 141020 765.25 766.00 751.50 756.25 -4.50 6,557 20,797 -297
Apr15 141020 767.25 768.00 754.50 758.25 -4.75 3,424 9,530 -218
May15 141020 768.50 770.00 756.75 760.25 -5.25 2,349 7,936 +125
Jun15 141020 770.50 772.00 759.00 762.50 -5.50 10,022 22,506 -644
Jul15 141020 773.00 773.00 762.50 765.25 -5.50 1,538 6,033 -59
Aug15 141020 775.00 775.00 765.75 767.75 -5.50 1,174 3,696 +170
Total Volume and Open Interest 268,259 451,234 -8,850
Ethanol(CBOT)
Nov14 141020 1.762 1.762 1.730 1.753 -0.014 317 1,071 -129
Dec14 141020 1.710 1.727 1.670 1.685 -0.012 335 1,810 +71
Jan15 141020 1.676 1.676 1.630 1.636 -0.023 184 1,515 -5
Feb15 141020 1.630 1.633 1.612 1.627 -0.026 117 635 +14
Mar15 141020 1.618 1.627 1.609 1.620 -0.013 52 875 +1
Apr15 141020 1.617 1.622 1.609 1.619 -0.013 30 357 -1
May15 141020 1.623 1.623 1.623 1.623 -0.013 120 276 +74
Jun15 141020 1.627 1.628 1.627 1.628 -0.013 50 212 -14
Total Volume and Open Interest 1,205 6,919 +11
WTI Crude Oil(ICE)
Nov14 141020 83.15 83.39 81.64 82.71 -0.04 48,588 26,136 -7,028
Dec14 141020 82.58 82.68 80.78 81.91 -0.15 78,712 126,036 +255
Jan15 141020 81.84 82.15 80.28 81.38 -0.24 26,640 38,132 -3,792
Feb15 141020 81.43 81.68 80.12 80.90 -0.31 13,089 16,388 -1,553
Mar15 141020 80.94 80.94 79.47 80.50 -0.37 7,966 34,373 +30
Apr15 141020 80.66 80.66 79.41 80.19 -0.40 4,045 8,144 +166
May15 141020 80.71 80.71 79.04 79.99 -0.41 3,044 4,978 +146
Jun15 141020 80.50 80.80 78.93 79.83 -0.43 10,568 49,400 -998
Jul15 141020 79.33 79.61 78.80 79.61 -0.47 923 3,988 +230
Aug15 141020 79.43 79.43 79.43 79.43 -0.52 310 2,330 -53
Sep15 141020 79.78 79.78 79.33 79.33 -0.57 1,227 11,361 -353
Oct15 141020 79.30 79.30 79.30 79.30 -0.60 165 2,398 +25
Nov15 141020 79.34 79.34 79.34 79.34 -0.61 331 5,953 -2
Dec15 141020 80.35 80.35 79.01 79.39 -0.60 10,602 77,492 +752
Jan16 141020 79.32 79.32 79.32 79.32 -0.60 69 6,676 -32
Feb16 141020 79.27 79.27 79.27 79.27 -0.61 20 402 +2
Total Volume and Open Interest 211,077 488,134 -12,517
US Dollar Index(ICE)
Dec14 141020 85.330 85.470 84.990 85.037 -0.175 59,863 80,062 -3,809
Mar15 141020 85.610 85.645 85.215 85.215 -0.183 708 2,660 +232
Jun15 141020 85.800 85.800 85.395 85.395 -0.180 7 223 +5
Total Volume and Open Interest 60,578 83,000 -3,572
Australian Dollar(CME)
Dec14 141020 87.30 87.67 87.13 87.56 +0.31 142,090 114,770 +1,554
Mar15 141020 86.69 87.05 86.61 86.99 +0.31 116 453 -12
Jun15 141020 86.44 86.44 86.44 86.44 +0.31 0 49 +0
Total Volume and Open Interest 142,209 115,308 +1,539
British Pound(CME)
Dec14 141020 160.86 161.72 160.71 161.61 +0.59 147,837 140,562 +1,671
Mar15 141020 160.83 161.49 160.83 161.47 +0.59 195 411 +44
Jun15 141020 161.30 161.30 161.30 161.30 +0.59 0 109 +0
Total Volume and Open Interest 148,032 141,109 +1,715
Canadian Dollar(CME)
Dec14 141020 88.47 88.74 88.41 88.49 -0.10 88,282 91,446 -1,173
Mar15 141020 88.27 88.41 88.23 88.28 -0.10 385 7,843 +240
Jun15 141020 88.07 88.13 88.06 88.08 -0.10 130 902 +62
Sep15 141020 87.88 87.89 87.88 87.89 -0.10 17 996 +7
Total Volume and Open Interest 88,855 101,529 -834
Japanese Yen(CME)
Dec14 141020 93.47 93.69 93.15 93.64 -0.14 308,177 195,860 -9,517
Mar15 141020 93.58 93.76 93.29 93.74 -0.14 558 2,478 +269
Jun15 141020 93.85 93.85 93.85 93.85 -0.14 3 47 -1
Total Volume and Open Interest 308,738 198,415 -9,249
Swiss Franc(CME)
Dec14 141020 105.69 106.26 105.52 106.19 +0.38 72,038 55,358 -1,828
Mar15 141020 106.31 106.31 106.31 106.31 +0.38 16 341 -7
Jun15 141020 106.45 106.45 106.45 106.45 +0.38 0 2 +0
Total Volume and Open Interest 72,054 55,714 -1,835
EuroFX(CME)
Dec14 141020 127.64 128.22 127.36 128.13 +0.35 373,128 427,213 +1,689
Mar15 141020 127.58 128.28 127.49 128.22 +0.35 1,008 5,339 +125
Jun15 141020 127.85 128.31 127.65 128.31 +0.34 32 497 +5
Total Volume and Open Interest 374,176 433,133 +1,816
Mexican Peso(CME)
Nov14 141020 737.25 737.25 737.25 737.25 -0.62      
Dec14 141020 736.00 737.50 735.25 735.75 -0.75 83,689 133,189 -3,614
Total Volume and Open Interest 83,710 134,833 -3,608
Brazilian Real(CME)
Nov14 141020 406.20 406.20 403.90 404.80 -3.30 670 1,844 +1
Dec14 141020 406.00 406.00 400.75 401.60 -3.30 938 7,541 -102
Jan15 141020 399.85 399.85 397.95 398.60 -3.35 2 23,435 +2
Feb15 141020 395.60 395.60 395.60 395.60 -3.35      
Total Volume and Open Interest 1,610 45,037 -99
30-Year T-Bonds(CBOT)
Dec14 141020 142~250 143~160 142~140 143~030 +0~060 860,837 869,999 -17,814
Mar15 141020 141~030 141~300 140~310 141~190 +0~070 297 747 +124
Jun15 141020 141~190 141~190 141~120 141~190 +0~070      
Total Volume and Open Interest 861,134 870,746 -17,690
10-Year T-Notes(CBOT)
Dec14 141020 127~200 127~310 127~125 127~260 +0~055 3,200,040 2,763,832 -52,946
Mar15 141020 126~220 127~085 126~215 127~040 +0~060 2,074 9,148 +1,012
Jun15 141020 127~040 127~040 126~300 127~040 +0~060      
Total Volume and Open Interest 3,202,114 2,772,980 -51,934
5-Year T-Notes(CBOT)
Dec14 141020 120~064 120~126 120~022 120~110 +0~044 1,623,446 1,922,701 -35,598
Mar15 141020 119~156 119~206 119~122 119~200 +0~050 4,185 5,697 +687
Jun15 141020 119~200 119~200 119~150 119~200 +0~050      
Total Volume and Open Interest 1,627,631 1,928,398 -34,911
2 Year T-Notes(CBOT)
Dec14 141020 109~294 109~312 109~286 109~310 +0~016 468,395 1,384,302 -17,523
Mar15 141020 109~200 109~206 109~184 109~206 +0~022 57 3,305 +1
Jun15 141020 109~206 109~206 109~184 109~206 +0~022      
Total Volume and Open Interest 468,452 1,387,607 -17,522
Eurodollars(CME)
Dec14 141020 99.755 99.765 99.755 99.760 +0.005 390,328 859,595 -8,687
Mar15 141020 99.725 99.745 99.725 99.740 +0.015 365,340 1,059,221 -31,524
Jun15 141020 99.610 99.645 99.605 99.640 +0.030 364,696 996,251 -6,040
Sep15 141020 99.440 99.485 99.430 99.475 +0.035 374,883 871,309 -20,739
Dec15 141020 99.235 99.275 99.215 99.265 +0.035 722,308 1,234,919 -47,011
Mar16 141020 99.025 99.065 99.005 99.055 +0.035 533,236 961,767 -43,816
Jun16 141020 98.805 98.840 98.775 98.830 +0.035 480,660 747,816 -21,937
Sep16 141020 98.575 98.605 98.535 98.600 +0.040 439,504 652,332 -1,296
Dec16 141020 98.330 98.380 98.300 98.370 +0.040 724,818 948,841 -32,262
Mar17 141020 98.145 98.185 98.105 98.180 +0.045 379,820 488,383 -25,054
Jun17 141020 97.940 98.010 97.925 97.995 +0.040 300,876 432,893 -15,345
Sep17 141020 97.820 97.855 97.770 97.840 +0.035 257,439 321,386 -15,755
Dec17 141020 97.645 97.715 97.620 97.695 +0.035 291,972 421,391 -23,019
Mar18 141020 97.525 97.595 97.505 97.575 +0.030 143,056 238,055 -6,312
Jun18 141020 97.430 97.485 97.395 97.465 +0.030 131,938 197,179 -12,847
Sep18 141020 97.330 97.385 97.300 97.370 +0.035 115,927 134,698 -5,974
Dec18 141020 97.235 97.295 97.205 97.275 +0.035 93,375 221,728 -4,467
Mar19 141020 97.140 97.220 97.130 97.195 +0.030 75,557 115,203 -7,071
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141020 159~02 160~02 158~17 159~15 +0~08 185,121 505,940 -5,516
Mar15 141020 158~30 158~30 158~23 158~30 +0~07 0 80 +0
Jun15 141020 158~30 158~30 158~23 158~30 +0~07      
Total Volume and Open Interest 185,121 506,020 -5,516
30 Day Federal Funds(CBOT)
Oct14 141020 99.910 99.912 99.910 99.912 unch 363 33,264 -4
Nov14 141020 99.915 99.915 99.910 99.915 unch 929 31,042 +316
Dec14 141020 99.915 99.915 99.910 99.915 unch 1,230 39,150 +63
Jan15 141020 99.910 99.915 99.910 99.915 +0.005 1,410 48,927 -554
Feb15 141020 99.905 99.905 99.900 99.900 unch 1,966 57,947 +135
Mar15 141020 99.900 99.905 99.900 99.900 unch 3,358 55,987 +748
Total Volume and Open Interest 51,103 621,861 +1,083
3-Mth Euro-Yen(CME)
Dec14 141020 99.805 99.805 99.805 99.805 unch      
Mar15 141020 99.805 99.805 99.805 99.805 unch      
Jun15 141020 99.790 99.790 99.790 99.790 unch      
Sep15 141020 99.810 99.810 99.810 99.810 unch      
Dec15 141020 99.830 99.830 99.830 99.830 unch      
Mar16 141020 99.690 99.690 99.690 99.690 unch      
Jun16 141020 99.550 99.550 99.550 99.550 unch      
Sep16 141020 99.410 99.410 99.410 99.410 unch      
Dec16 141020 99.750 99.750 99.750 99.750 unch      
Mar17 141020 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141020 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141020 99.81 99.81 99.81 99.81 unch      
Jun15 141020 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141020 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141020 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141020 99.69 99.69 99.69 99.69 unch      
Jun16 141020 99.55 99.55 99.55 99.55 unch      
Sep16 141020 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141020 146.33 146.37 146.23 146.31 -0.04 3,941 20,737 +661
Mar15 141020 145.70 145.72 145.70 145.72 -0.04 0 1 +0
Jun15 141020 145.15 145.15 145.15 145.15 -0.04      
Total Volume and Open Interest 3,941 20,738 +661
Euro-Bund(EUREX)
Dec14 141020 150.68 151.12 150.64 150.78 +0.14 1,412,187 1,179,728 -39,741
Mar15 141020 151.45 151.80 151.44 151.53 +0.15 5,237 13,520 +565
Jun15 141020 150.78 150.78 149.10 149.68 +0.14 0 5 +0
Total Volume and Open Interest 1,417,424 1,193,253 -39,176
Euro-Bobl(EUREX)
Dec14 141020 127.86 128.07 127.84 127.98 +0.14 807,131 898,464 -16,035
Mar15 141020 129.12 129.22 129.12 129.22 +0.16 242 881 -142
Jun15 141020 127.98 127.98 127.98 127.98 +0.14      
Total Volume and Open Interest 807,373 899,345 -16,177
3-Mth Euribor(EUREX)
Dec14 141020 99.905 99.905 99.900 99.900 +0.005 26 4,350 +0
Mar15 141020 99.900 99.900 99.900 99.900 unch 11 4,951 -10
Jun15 141020 99.910 99.910 99.910 99.910 +0.005 1 1,796 -1
Total Volume and Open Interest 189 50,759 +90
Long Gilt(LIFFE)
Dec14 141020 115~16 116~09 115~15 115~30 +0~12 262,740 415,164 -12,625
Mar15 141020 115~30 115~30 115~30 115~30 +0~12      
Total Volume and Open Interest 262,740 415,164 -12,625
3-Mth Short Sterling(LIFFE)
Dec14 141020 99.40 99.40 99.38 99.40 +0.01 49,783 463,241 +170
Mar15 141020 99.27 99.29 99.26 99.29 +0.02 77,896 368,267 -20,006
Jun15 141020 99.12 99.16 99.11 99.14 +0.02 76,525 400,393 -25,770
Sep15 141020 98.97 99.01 98.96 99.00 +0.03 73,574 286,845 -29,081
Dec15 141020 98.85 98.87 98.82 98.85 +0.02 102,683 334,267 +509
Mar16 141020 98.72 98.74 98.68 98.72 +0.03 74,354 186,611 +4,852
Total Volume and Open Interest 702,918 3,045,723 -115,388
3-Mth Euribor(LIFFE)
Dec14 141020 99.900 99.905 99.895 99.895 unch 69,339 501,002 -2,018
Mar15 141020 99.900 99.905 99.895 99.900 +0.005 39,371 401,629 -10,404
Jun15 141020 99.905 99.915 99.895 99.905 +0.005 39,483 336,988 -12,884
Total Volume and Open Interest 367,999 3,244,227 -31,874
3-Mth Aus T-Bills(SFE)
Dec14 141020 97.33 97.33 97.32 97.33 -0.01 37,151 172,120 -4,860
Mar15 141020 97.38 97.38 97.35 97.36 -0.02 33,511 193,311 +5,114
Jun15 141020 97.38 97.39 97.35 97.37 -0.02 44,055 201,341 +1,783
Sep15 141020 97.37 97.39 97.32 97.34 -0.04 39,998 143,542 -2,137
Dec15 141020 97.33 97.34 97.26 97.29 -0.04 25,062 90,626 -654
Mar16 141020 97.27 97.27 97.19 97.22 -0.04 15,425 57,772 -1,199
Jun16 141020 97.20 97.20 97.11 97.14 -0.06 7,319 31,044 -129
Sep16 141020 97.13 97.13 97.04 97.06 -0.06 3,813 20,950 -72
Dec16 141020 96.97 96.97 96.97 96.97 -0.07 211 2,023 +76
Mar17 141020 96.87 96.89 96.87 96.89 -0.07 33 1,533 -6
Total Volume and Open Interest 206,747 915,548 -1,961
10-Year Aus T-Bonds(SFE)
Dec14 141020 96.76 96.77 96.64 96.67 -0.09 255,793 716,346 +71,348
Mar15 141020 96.67 96.67 96.67 96.67 -0.09      
Total Volume and Open Interest 255,793 716,346 +71,348
3-Year Aus T-Bonds(SFE)
Dec14 141020 97.45 97.46 97.35 97.40 -0.05 388,517 713,253 +38,913
Mar15 141020 97.40 97.40 97.40 97.40 -0.05      
Total Volume and Open Interest 388,517 713,253 +38,913
Gold(CMX)
Oct14 141020 1237.3 1244.0 1235.4 1244.0 +5.7 6 966 -1
Dec14 141020 1239.1 1249.3 1234.9 1244.7 +5.7 180,590 290,059 -895
Feb15 141020 1238.9 1250.0 1236.2 1245.5 +5.7 1,939 29,928 +301
Apr15 141020 1237.0 1248.2 1237.0 1246.0 +5.7 773 23,587 -147
Jun15 141020 1237.8 1249.6 1237.8 1246.5 +5.7 289 14,729 +161
Aug15 141020 1244.5 1250.8 1244.5 1247.0 +5.7 141 5,507 -25
Oct15 141020 1239.1 1249.0 1239.1 1247.6 +5.7 16 1,076 +4
Dec15 141020 1240.0 1252.0 1239.3 1248.3 +5.7 412 14,595 +114
Feb16 141020 1249.3 1249.3 1249.3 1249.3 +5.7 0 2,373 +0
Apr16 141020 1250.5 1250.5 1250.5 1250.5 +5.7 0 250 +0
Jun16 141020 1251.9 1251.9 1251.9 1251.9 +5.8 0 4,088 +0
Aug16 141020 1253.6 1253.6 1253.6 1253.6 +5.8      
Total Volume and Open Interest 184,412 402,509 -362
Silver(CMX)
Dec14 141020 1733.5 1752.0 1725.0 1735.4 +2.3 37,546 118,326 -371
Mar15 141020 1735.5 1755.5 1734.0 1740.7 +2.3 774 18,557 -66
May15 141020 1753.5 1753.5 1743.4 1743.4 +2.3 44 6,289 +1
Jul15 141020 1745.7 1745.7 1745.7 1745.7 +2.3 96 4,618 -45
Sep15 141020 1752.5 1756.5 1748.0 1748.0 +2.3 85 1,887 +14
Dec15 141020 1758.5 1761.0 1751.2 1751.2 +2.3 275 10,240 +151
Mar16 141020 1755.2 1755.2 1755.2 1755.2 +2.3 1 385 +1
Total Volume and Open Interest 38,874 168,963 -318
Platinum(NYMEX)
Oct14 141020 1267.9 1267.9 1267.9 1267.9 +5.9 2 54 -30
Jan15 141020 1261.4 1274.9 1257.6 1267.5 +6.0 12,523 56,109 -863
Apr15 141020 1262.2 1272.9 1262.2 1269.0 +6.1 147 2,489 +67
Jul15 141020 1271.4 1271.4 1271.4 1271.4 +6.1 0 7 +0
Total Volume and Open Interest 12,680 58,673 -830
Palladium(NYMEX)
Dec14 141020 754.00 764.70 753.70 762.30 +5.60 11,913 32,122 -119
Mar15 141020 760.20 763.80 756.40 762.95 +5.55 303 1,698 +267
Jun15 141020 762.90 762.90 762.90 762.90 +5.55 0 31 +0
Total Volume and Open Interest 12,216 33,853 +148
Copper(CMX)
Dec14 141020 300.85 301.75 296.70 298.80 -1.55 79,233 123,168 +4,282
Mar15 141020 300.55 301.30 295.95 298.30 -1.60 7,777 40,788 +1,183
May15 141020 301.15 301.15 296.20 298.10 -1.65 3,717 6,374 -43
Jul15 141020 297.90 297.90 296.65 297.90 -1.75 1,139 2,224 +61
Sep15 141020 297.05 297.85 297.05 297.85 -1.75 56 1,011 +1
Total Volume and Open Interest 92,526 180,775 +5,546
DJIA Index(CBOT)
Dec14 141020 16380 16392 16180 16331 +22 1,308 9,373 +973
Mar15 141020 16261 16261 16238 16261 +23 0 3 -1
Jun15 141020 16175 16175 16152 16175 +23      
Sep15 141020 16085 16085 16062 16085 +23      
Total Volume and Open Interest 1,308 9,376 +972
E-mini DJIA Index(CBOT)
Dec14 141020 16334 16419 16163 16331 +22 430,281 112,750 -3,862
Mar15 141020 16351 16351 16115 16261 +23 13 237 -4
Jun15 141020 16175 16175 16175 16175 +23 0 25 +0
Sep15 141020 16085 16085 16085 16085 +23      
Total Volume and Open Interest 430,294 113,012 -3,866
S & P 500(CME)
Dec14 141020 1886.90 1903.10 1873.40 1899.90 +18.90 12,859 135,504 -3,471
Mar15 141020 1892.00 1892.10 1866.00 1892.00 +18.90 0 6,154 -13
Jun15 141020 1884.40 1884.50 1859.50 1884.40 +18.90 196 873 -69
Sep15 141020 1877.50 1877.60 1852.60 1877.50 +18.90 0 83 +0
Total Volume and Open Interest 13,055 142,619 -3,553
S & P 500 E-Mini(Globex)
Dec14 141020 1884.00 1904.50 1872.25 1900.00 +19.00 3,368,379 2,829,253 -62,141
Mar15 141020 1877.25 1896.00 1864.75 1892.00 +19.00 3,637 10,388 +112
Total Volume and Open Interest 3,372,120 2,841,549 -62,053
NASDAQ 100(CME)
Dec14 141020 3830.50 3881.50 3793.80 3866.00 +62.00 1,723 8,008 +661
Mar15 141020 3859.30 3859.30 3859.30 3859.30 +62.00      
Jun15 141020 3847.30 3847.30 3847.30 3847.30 +62.00      
Total Volume and Open Interest 1,723 8,008 +661
NASDAQ 100 E-Mini(Globex)
Dec14 141020 3811.80 3883.00 3793.30 3866.00 +62.00 695,840 344,184 -14,058
Mar15 141020 3812.00 3873.80 3787.50 3859.30 +62.00 203 260 +55
Total Volume and Open Interest 696,043 344,490 -14,003
S & P Midcap 400(CME)
Dec14 141020 1331.80 1331.80 1331.80 1331.80 +14.20 146 5,820 +146
Mar15 141020 1327.80 1327.80 1327.80 1327.80 +14.20      
Jun15 141020 1325.80 1325.80 1325.80 1325.80 +14.20      
Total Volume and Open Interest 146 5,820 +146
Volatility Index(CBOE)
Oct14 141020 20.50 21.47 18.20 18.50 -2.50 179,436 86,596 -3,400
Nov14 141020 19.90 20.20 18.25 18.30 -1.65 205,382 147,352 +4,976
Dec14 141020 19.09 19.56 18.28 18.35 -0.95 62,184 41,110 +108
Jan15 141020 19.31 19.65 18.70 18.75 -0.65 24,970 41,383 -1,047
Total Volume and Open Interest 504,965 411,344 +2,835
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141020 14905 15190 14905 15150 +245 40,315 51,494 -430
Mar15 141020 15045 15175 15045 15175 +245 148 216 +113
Total Volume and Open Interest 40,463 51,710 -317
Nikkei 225(SGX)
Dec14 141020 14580 15140 14525 15120 +600 195,080 266,253 +470
Mar15 141020 14970 15115 14900 15100 +595 85 692 +91
Jun15 141020 15015 15015 15015 15015 +600 0 2,601 +0
Total Volume and Open Interest 195,245 280,695 +589
CAC 40(EURONEXT)
Nov14 141020 4036.0 4046.5 3958.5 3987.5 -43.5 103,888 205,955 +79,331
Dec14 141020 4021.5 4030.0 3950.0 3977.0 -43.5 4,011 13,061 +685
Jan15 141020 3977.0 3977.0 3977.0 3977.0        
Hang Seng Index(HKFE)
Oct14 141020 23043 23290 23000 23026 -14 65,352 99,084 -2,143
Nov14 141020 23035 23273 22998 23020 -9 2,272 5,689 +1,338
Dec14 141020 23078 23288 23017 23032 -3 693 5,954 +156
Total Volume and Open Interest 68,421 112,752 -636
DAX(EUREX)
Dec14 141020 8870.0 8885.0 8681.0 8721.5 -121.5 265,382 134,682 -2,991
Mar15 141020 8875.0 8885.5 8690.0 8728.5 -121.0 1,109 7,201 +201
Jun15 141020 8888.0 8888.0 8722.0 8744.5 -121.5 163 529 +72
Total Volume and Open Interest 266,654 142,412 -2,718
FT-SE 100(EURONEXT)
Dec14 141020 6300.00 6315.00 6200.00 6240.00 -39.50 166,843 584,630 +9,392
Mar15 141020 6241.00 6241.50 6160.50 6186.00 -40.50 61 3,088 +15
Jun15 141020 6133.00 6133.00 6133.00 6133.00 -40.50 1 41 +0
Total Volume and Open Interest 166,905 587,759 +9,407
SPI 200(SFE)
Dec14 141020 5236.0 5326.0 5232.0 5306.0 +69.0 55,733 236,700 +11,332
Mar15 141020 5264.0 5264.0 5264.0 5264.0 +69.0 548 2,678 +321
Jun15 141020 5262.0 5262.0 5262.0 5262.0 +69.0 42 3,236 +42
Total Volume and Open Interest 56,475 249,391 +9,881
FTSE MIB(ISE)
Dec14 141020 18665.00 18865.00 18380.00 18517.00 -151.00 84,164 43,995 +1,614
Mar15 141020 18635.00 18880.00 18460.00 18534.00 -154.00 105 281 +3
Jun15 141020 18179.00 18179.00 18179.00 18179.00 -154.00      
Total Volume and Open Interest 84,269 44,276 +1,617
KOSPI 200(KFE)
Dec14 141020 242.30 245.05 241.80 244.40 +3.50 177,066 135,694 +1,372
Mar15 141020 240.15 243.85 240.15 243.40 +3.50 328 2,637 +76
Jun15 141020 244.45 244.45 244.45 244.45 +3.55 2 1,189 +0
Total Volume and Open Interest 177,396 139,747 +1,448
GSCI(CME)
Nov14 141020 537.40 540.45 535.40 537.40 -3.00 473 9,251 +368
Dec14 141020 538.25 541.25 536.20 538.25 -2.95      
Jan15 141020 539.25 542.25 537.20 539.25 -2.95      
Total Volume and Open Interest 473 9,251 +368
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