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 Tue October 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141028 1004.25 1034.50 1000.00 1008.00 +2.00 180,599 139,892 -91,447
Jan15 141028 1011.75 1041.00 1006.50 1015.00 +2.25 134,175 256,243 +22,352
Mar15 141028 1018.00 1047.00 1013.00 1021.00 +1.50 39,874 110,988 +34
May15 141028 1024.50 1052.75 1019.75 1027.75 +2.00 16,375 58,294 -457
Jul15 141028 1029.00 1057.75 1025.50 1033.25 +2.75 19,947 66,204 +61
Aug15 141028 1028.00 1053.25 1028.00 1031.50 +1.50 364 3,278 -1
Sep15 141028 1006.25 1024.75 1006.00 1007.25 -3.75 114 939 -6
Nov15 141028 997.00 1017.50 988.00 990.50 -7.75 9,000 76,241 +951
Jan16 141028 1000.00 1020.00 993.25 995.50 -7.75 108 1,117 +33
Mar16 141028 1015.00 1025.00 999.00 1000.25 -7.75 47 503 +0
May16 141028 1003.75 1012.50 1003.75 1003.75 -8.75 47 200 +9
Jul16 141028 1009.75 1018.25 1009.75 1009.75 -8.50 71 234 -27
Aug16 141028 1008.50 1016.75 1008.50 1008.50 -8.25 1 27 +0
Sep16 141028 988.75 995.25 988.75 988.75 -6.50 1 14 +0
Total Volume and Open Interest 400,880 716,040 -68,509
Soybean Meal(CBOT)
Dec14 141028 377.00 399.80 373.80 375.10 -1.70 50,616 125,836 -7,511
Jan15 141028 360.40 378.20 355.50 357.70 -3.20 22,066 72,023 +841
Mar15 141028 345.20 357.70 340.20 342.00 -3.40 16,517 63,666 +1,510
May15 141028 338.20 349.00 335.70 337.50 -1.50 9,651 34,601 +1,343
Jul15 141028 337.50 347.80 335.70 337.30 -0.90 7,948 29,780 +301
Aug15 141028 336.70 345.20 335.70 336.80 -0.90 594 5,880 +114
Sep15 141028 335.70 342.70 333.60 334.20 -2.50 353 4,102 +57
Oct15 141028 330.60 339.10 325.70 326.20 -5.30 278 3,518 +43
Dec15 141028 329.30 336.40 323.00 323.70 -5.70 1,547 17,274 -110
Jan16 141028 329.30 330.30 324.40 324.40 -5.90 11 474 +0
Total Volume and Open Interest 109,593 357,898 -3,411
Soybean Oil(CBOT)
Dec14 141028 32.23 32.94 32.16 32.79 +0.56 44,560 164,025 -2,088
Jan15 141028 32.45 33.16 32.39 33.02 +0.55 13,280 91,580 -1,323
Mar15 141028 32.71 33.43 32.54 33.29 +0.55 9,880 45,432 +1,915
May15 141028 32.95 33.62 32.92 33.51 +0.55 4,895 27,439 +581
Jul15 141028 33.14 33.82 33.10 33.74 +0.54 4,550 34,571 +449
Aug15 141028 33.53 33.82 33.28 33.82 +0.54 123 5,198 +59
Sep15 141028 33.55 33.79 33.30 33.79 +0.49 174 4,208 -91
Oct15 141028 33.41 33.66 33.13 33.58 +0.45 40 3,804 +6
Dec15 141028 33.11 33.65 33.09 33.57 +0.44 732 14,719 +34
Jan16 141028 33.48 33.76 33.31 33.76 +0.45 28 1,142 +9
Total Volume and Open Interest 78,287 394,552 -428
Canola(WCE)
Nov14 141028 423.0 439.1 421.9 433.7 +11.0 12,395 15,326 -5,498
Jan15 141028 419.3 429.9 419.3 425.0 +4.5 17,211 90,543 +1,758
Mar15 141028 423.3 431.4 423.3 424.7 +1.9 2,210 22,231 -932
May15 141028 427.0 434.5 426.3 426.7 +0.5 802 8,533 +272
Jul15 141028 430.0 435.7 426.8 427.2 -0.4 527 9,232 -143
Total Volume and Open Interest 33,368 151,194 -4,474
Corn(CBOT)
Dec14 141028 362.50 371.75 361.25 364.50 +1.50 162,470 660,516 -6,603
Mar15 141028 376.00 385.00 374.75 378.00 +1.25 45,845 291,872 -1,457
May15 141028 384.50 393.75 383.00 386.75 +1.25 13,251 74,564 -705
Jul15 141028 391.75 400.50 390.50 393.75 +1.00 12,136 103,646 -866
Sep15 141028 399.75 406.50 397.00 400.50 +0.75 3,393 24,726 +328
Dec15 141028 407.00 415.00 404.75 408.50 +0.50 14,032 112,754 +726
Mar16 141028 417.25 423.00 414.50 417.25 +0.50 595 3,739 +162
May16 141028 421.50 429.25 421.50 423.75 +0.50 76 1,358 -28
Jul16 141028 427.25 432.50 426.25 428.25 +2.00 85 2,045 +7
Sep16 141028 421.25 421.25 421.25 421.25 unch 18 553 +1
Total Volume and Open Interest 252,099 1,281,492 -8,357
Wheat(CBOT)
Dec14 141028 525.50 533.00 523.25 530.75 +8.00 57,243 228,762 -1,334
Mar15 141028 538.50 546.25 536.50 544.50 +8.00 17,778 101,841 +2,530
May15 141028 546.50 553.50 544.00 552.50 +8.50 5,893 28,031 -851
Jul15 141028 555.25 561.00 551.75 560.50 +8.75 7,268 44,558 +707
Sep15 141028 568.50 570.75 561.75 570.75 +9.00 335 4,640 +49
Dec15 141028 577.00 582.75 574.00 582.75 +8.75 507 13,877 +109
Total Volume and Open Interest 89,146 423,677 +1,239
Wheat(KCBT)
Dec14 141028 596.50 604.75 594.75 602.00 +7.25 10,790 82,039 +932
Mar15 141028 599.75 608.25 598.50 606.00 +7.50 4,138 37,887 +413
May15 141028 599.25 608.00 599.00 605.75 +7.25 798 10,419 +81
Jul15 141028 594.00 602.50 593.00 599.75 +6.75 2,380 22,952 +483
Sep15 141028 608.75 613.25 603.75 609.50 +5.75 372 3,103 +182
Dec15 141028 624.00 628.50 618.75 623.25 +4.50 624 3,745 +377
Total Volume and Open Interest 19,145 160,425 +2,479
Wheat(MGE)
Dec14 141028 572.00 581.00 571.00 576.75 +5.00 4,373 28,820 -631
Mar15 141028 582.25 591.00 582.25 586.50 +4.25 2,510 18,760 +588
May15 141028 589.00 599.00 589.00 594.25 +3.75 1,042 6,714 +137
Jul15 141028 597.50 607.00 597.50 603.00 +4.50 668 4,110 +78
Sep15 141028 605.50 611.25 605.50 610.75 +4.50 363 2,538 +123
Total Volume and Open Interest 9,321 63,151 +325
Oats(CBOT)
Dec14 141028 358.50 368.50 352.50 356.00 -4.50 688 7,004 -96
Mar15 141028 347.25 355.50 340.50 343.00 -2.75 343 2,430 +67
May15 141028 342.00 345.25 336.50 336.50 -1.50 88 587 +32
Jul15 141028 328.00 330.00 328.00 328.00 -2.00 6 210 -4
Total Volume and Open Interest 1,127 10,282 +1
Rough Rice(CBOT)
Nov14 141028 12.25 12.28 11.14 12.06 -0.18 940 2,345 -588
Jan15 141028 12.49 12.53 11.38 12.31 -0.17 755 6,474 +390
Mar15 141028 12.76 12.76 11.65 12.57 -0.16 469 1,552 +280
May15 141028 12.81 12.81 12.81 12.81 -0.16      
Total Volume and Open Interest 2,164 10,371 +82
Live Cattle(CME)
Oct14 141028 169.485 169.685 168.550 169.200 -0.350 2,792 3,045 -1,373
Dec14 141028 167.785 168.150 166.750 167.785 -0.045 21,159 147,464 -2,112
Feb15 141028 167.785 168.000 166.685 167.700 -0.350 5,387 70,955 +338
Apr15 141028 166.100 166.185 164.950 165.785 -0.500 3,287 50,849 +269
Jun15 141028 155.700 155.700 154.500 155.600 -0.250 2,000 27,123 +520
Aug15 141028 153.350 153.350 152.285 153.150 -0.450 522 7,118 +135
Total Volume and Open Interest 35,454 313,539 -2,133
Feeder Cattle(CME)
Oct14 141028 237.900 238.380 237.580 238.285 -0.045 1,782 3,920 -266
Nov14 141028 234.250 234.550 233.300 233.650 -1.150 4,201 11,369 -314
Jan15 141028 228.935 229.900 228.250 229.050 -0.400 3,607 16,227 +612
Mar15 141028 226.285 227.500 225.950 227.050 -0.235 1,086 6,242 +315
Apr15 141028 226.300 227.435 225.985 227.035 -0.265 265 1,658 +88
May15 141028 226.450 227.485 226.000 226.880 -0.670 485 3,922 +171
Aug15 141028 227.300 228.000 226.285 227.750 -0.400 230 2,460 +123
Total Volume and Open Interest 11,658 45,866 +729
Lean Hogs(CME)
Dec14 141028 89.500 90.600 89.430 90.200 +1.150 14,230 96,792 -1,366
Feb15 141028 88.450 89.480 88.385 89.300 +1.070 6,121 54,672 +434
Apr15 141028 89.035 89.550 88.700 89.550 +1.250 2,826 39,587 -435
May15 141028 90.300 90.700 89.500 89.500 +0.250 32 1,029 +3
Jun15 141028 92.980 93.700 92.750 93.550 +0.950 1,765 19,826 -139
Jul15 141028 91.800 92.350 91.450 92.200 +0.650 188 6,417 +43
Aug15 141028 89.700 90.000 89.100 89.700 +0.400 114 3,965 +13
Oct15 141028 77.785 78.200 77.500 78.200 +0.750 68 1,065 +28
Total Volume and Open Interest 25,351 224,530 -1,419
Class III Milk(CME)
Oct14 141028 23.89 23.90 23.88 23.90 unch 113 5,588 +25
Nov14 141028 21.18 21.39 21.09 21.31 +0.09 274 4,517 +7
Dec14 141028 19.06 19.25 18.91 19.12 +0.07 251 3,927 -43
Jan15 141028 18.01 18.20 17.98 18.07 +0.03 136 3,450 +28
Feb15 141028 17.17 17.33 17.17 17.33 +0.11 142 3,343 +40
Mar15 141028 17.05 17.17 17.05 17.10 +0.03 96 3,001 +30
Apr15 141028 16.96 16.96 16.89 16.89 +0.01 66 2,523 +19
May15 141028 16.90 16.95 16.90 16.90 +0.07 60 2,407 +24
Jun15 141028 17.05 17.08 17.00 17.04 +0.06 67 2,199 +32
Jul15 141028 17.05 17.11 17.05 17.08 +0.08 19 1,594 +14
Aug15 141028 17.24 17.30 17.24 17.27 +0.05 20 1,538 +16
Sep15 141028 17.37 17.40 17.37 17.38 +0.03 13 1,456 +10
Oct15 141028 17.40 17.40 17.40 17.40 unch 25 1,147 +17
Total Volume and Open Interest 1,349 39,035 +269
Cocoa(ICE)
Dec14 141028 2950 2958 2914 2923 -47 17,661 80,424 -2,379
Mar15 141028 2950 2950 2905 2913 -44 12,095 65,460 +397
May15 141028 2932 2932 2895 2905 -38 3,337 24,445 +853
Jul15 141028 2927 2928 2892 2903 -36 448 13,185 +133
Sep15 141028 2920 2920 2888 2899 -33 79 3,923 +32
Dec15 141028 2903 2906 2875 2886 -28 64 5,736 +5
Mar16 141028 2876 2891 2860 2873 -24 18 4,433 +4
Total Volume and Open Interest 33,710 198,672 -953
Coffee "C"(ICE)
Dec14 141028 191.05 192.85 188.80 192.35 +1.45 14,499 78,027 -1,146
Mar15 141028 195.50 197.00 193.10 196.65 +1.50 8,624 55,023 +1,521
May15 141028 197.55 199.30 195.70 199.00 +1.45 2,929 15,185 -240
Jul15 141028 199.50 201.15 197.60 201.00 +1.50 1,651 7,805 +517
Sep15 141028 200.55 202.35 198.75 202.15 +1.60 500 4,980 +149
Dec15 141028 201.20 203.05 200.60 202.80 +1.60 248 6,009 +29
Total Volume and Open Interest 28,625 172,886 +885
Orange Juice(ICE)
Nov14 141028 136.80 137.75 136.50 137.05 -0.20 214 2,674 -110
Jan15 141028 137.75 139.00 137.65 138.40 +0.35 483 9,126 +149
Mar15 141028 139.15 139.50 139.05 139.50 unch 12 1,648 +5
May15 141028 141.55 141.65 141.45 141.55 +0.05 0 462 +0
Jul15 141028 144.10 144.10 143.90 143.90 -0.05 0 109 +0
Sep15 141028 144.90 144.90 144.90 144.90 -0.05      
Total Volume and Open Interest 709 14,019 +44
Sugar #11(ICE)
Mar15 141028 16.03 16.20 15.94 16.13 +0.10 48,555 476,679 +867
May15 141028 16.32 16.49 16.26 16.43 +0.09 17,146 100,042 +524
Jul15 141028 16.65 16.76 16.54 16.71 +0.08 10,547 87,319 -28
Oct15 141028 17.05 17.20 17.00 17.15 +0.07 4,833 56,263 +1,368
Mar16 141028 17.81 17.92 17.78 17.90 +0.05 919 25,429 +320
May16 141028 17.92 17.98 17.89 17.98 +0.01 1,868 6,358 +339
Jul16 141028 17.96 18.02 17.93 18.02 -0.01 101 7,458 +46
Oct16 141028 18.17 18.23 18.12 18.23 -0.02 56 7,303 +5
Total Volume and Open Interest 84,055 773,839 +3,440
London Cocoa(LCE)
Dec14 141028 1927 1934 1895 1899 -34 10,266 68,151 -1,730
Mar15 141028 1912 1914 1881 1884 -29 10,699 84,855 +60
May15 141028 1899 1899 1871 1875 -24 2,871 36,316 +461
Jul15 141028 1891 1892 1867 1873 -19 1,201 12,816 -7
Sep15 141028 1893 1893 1865 1869 -17 1,140 18,480 +530
Dec15 141028 1877 1877 1858 1862 -17 400 8,368 +317
Mar16 141028 1863 1866 1848 1854 -16 68 10,587 +26
Total Volume and Open Interest 26,659 240,158 -337
London Sugar(LCE)
Dec14 141028 421.90 428.80 421.50 427.80 +6.10 3,192 31,274 -2,969
Mar15 141028 421.20 425.50 419.70 424.40 +2.90 1,991 32,772 -1,415
May15 141028 431.50 434.40 428.70 433.60 +2.30 274 8,882 +6
Aug15 141028 442.00 443.60 439.80 443.60 +1.60 60 5,128 +15
Oct15 141028 449.40 451.70 449.00 451.70 +1.80 18 2,242 +11
Total Volume and Open Interest 7,348 82,536 -3,416
Cotton(ICE)
Dec14 141028 63.53 64.50 63.21 64.47 +0.80 14,516 95,019 +584
Mar15 141028 62.19 62.88 61.97 62.84 +0.65 6,392 70,874 +1,273
May15 141028 63.04 63.72 62.80 63.70 +0.60 571 11,403 +153
Jul15 141028 63.87 64.47 63.82 64.47 +0.46 621 7,092 +16
Oct15 141028 65.64 65.64 65.64 65.64 +0.36 0 5 +0
Dec15 141028 65.90 66.18 65.85 66.18 +0.28 179 8,506 +59
Total Volume and Open Interest 22,302 193,028 +2,101
Lumber(CME)
Nov14 141028 335.4 336.0 326.3 327.0 -7.1 290 1,001 -9
Jan15 141028 336.7 337.7 325.7 326.0 -9.7 462 2,301 +36
Mar15 141028 341.2 341.2 331.1 331.1 -8.9 8 127 -4
May15 141028 342.2 345.0 334.0 335.0 -9.0 1 17 +0
Total Volume and Open Interest 761 3,447 +23
Crude Oil(NYM)
Dec14 141028 80.64 81.66 80.36 81.42 +0.42 272,509 331,898 +3,720
Jan15 141028 80.35 81.30 80.03 81.12 +0.42 60,602 169,623 +7,299
Feb15 141028 80.11 81.10 79.82 80.94 +0.46 25,818 62,304 +1,548
Mar15 141028 80.00 80.92 79.85 80.83 +0.49 25,239 112,724 +563
Apr15 141028 79.79 80.79 79.72 80.75 +0.51 10,369 40,487 +1,243
May15 141028 80.11 80.70 79.70 80.70 +0.51 6,622 32,949 -402
Jun15 141028 79.86 80.76 79.61 80.66 +0.50 32,403 136,455 -1,516
Jul15 141028 79.84 80.56 79.70 80.55 +0.48 2,525 32,683 +39
Aug15 141028 80.36 80.46 79.67 80.46 +0.48 1,583 25,588 -85
Sep15 141028 80.06 80.49 79.63 80.42 +0.48 5,938 46,479 +1,562
Oct15 141028 79.96 80.41 79.96 80.41 +0.48 1,618 25,173 +309
Nov15 141028 79.79 80.45 79.62 80.45 +0.47 1,312 24,406 +161
Dec15 141028 79.71 80.61 79.57 80.51 +0.47 30,192 149,347 -2,511
Jan16 141028 80.47 80.47 80.47 80.47 +0.46 211 28,686 -118
Feb16 141028 80.45 80.45 80.45 80.45 +0.45 146 11,121 +55
Mar16 141028 80.44 80.44 80.44 80.44 +0.44 512 16,895 +40
Total Volume and Open Interest 492,554 1,464,908 +10,533
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 3,584 1,462 -182
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141028 80.650 81.675 80.375 81.425 +0.425 7,697 3,411 -17
Jan15 141028 80.350 81.300 80.025 81.125 +0.425 217 268 -67
Feb15 141028 80.150 80.950 80.150 80.950 +0.475 8 114 +3
Mar15 141028 80.825 80.825 80.825 80.825 +0.475 1 33 +1
Apr15 141028 80.750 80.750 80.750 80.750 +0.500 0 3 +0
May15 141028 80.700 80.700 80.700 80.700 +0.500 0 6 +0
Jun15 141028 80.650 80.650 80.650 80.650 +0.500 0 27 +0
Jul15 141028 80.550 80.550 80.550 80.550 +0.475 0 9 +0
Total Volume and Open Interest 7,925 3,986 -78
NY Harbor ULSD(NYM)
Nov14 141028 247.00 250.36 246.26 249.31 +1.78 18,990 27,153 -3,231
Dec14 141028 245.70 249.17 244.89 248.07 +1.78 58,675 109,628 +1,936
Jan15 141028 246.24 249.26 245.25 248.33 +1.82 18,333 61,329 +1,419
Feb15 141028 246.48 248.79 245.52 248.45 +1.83 12,077 36,812 +904
Mar15 141028 246.16 248.75 245.10 248.11 +1.79 9,792 45,728 +1,141
Apr15 141028 246.43 247.73 244.98 247.49 +1.79 4,943 26,833 -147
May15 141028 245.13 247.83 245.02 247.53 +1.81 1,929 11,251 +526
Jun15 141028 245.59 248.60 245.24 248.08 +1.83 4,979 24,765 +732
Jul15 141028 248.55 249.55 247.74 249.20 +1.78 1,559 5,636 +71
Aug15 141028 249.55 250.75 248.71 250.37 +1.72 583 3,680 +101
Sep15 141028 250.76 251.64 250.76 251.50 +1.67 254 4,827 -1
Oct15 141028 251.65 252.54 250.80 252.34 +1.62 195 3,689 +22
Nov15 141028 252.47 253.50 250.96 252.95 +1.55 213 3,278 +58
Dec15 141028 251.27 253.69 250.77 253.27 +1.48 1,144 19,341 +28
Total Volume and Open Interest 133,887 392,557 +3,619
RBOB Gasoline(NYM)
Nov14 141028 216.20 220.10 215.64 219.61 +2.59 33,590 30,478 -4,678
Dec14 141028 212.13 216.00 211.86 215.52 +2.06 50,497 118,105 -654
Jan15 141028 212.22 215.74 211.98 215.38 +1.84 14,649 48,296 -1,056
Feb15 141028 213.72 217.05 213.72 216.73 +1.77 6,360 18,420 -571
Mar15 141028 215.79 218.93 215.78 218.93 +1.76 4,985 26,739 +1,065
Apr15 141028 236.05 238.23 235.54 238.23 +1.69 2,157 20,587 +334
May15 141028 236.53 239.03 236.37 238.93 +1.62 1,531 14,764 +197
Jun15 141028 236.15 238.36 235.65 238.25 +1.54 1,890 14,399 -85
Jul15 141028 235.26 237.07 234.75 237.06 +1.52 956 5,461 +186
Aug15 141028 233.62 235.41 233.15 235.41 +1.56 408 2,124 +158
Total Volume and Open Interest 118,205 324,830 -4,690
e-miNY RBOB Gasoline(NYM)
Nov14 141028 218.20 219.61 218.20 219.60 +2.60 0 1 +0
Dec14 141028 215.50 215.52 215.50 215.50 +2.00      
Jan15 141028 215.40 215.40 215.38 215.40 +1.90      
Feb15 141028 216.70 216.73 216.70 216.70 +1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141028 3.572 3.677 3.541 3.649 +0.088 79,064 24,911 -15,082
Dec14 141028 3.646 3.763 3.620 3.731 +0.094 68,483 164,388 +12,624
Jan15 141028 3.733 3.845 3.710 3.814 +0.091 28,013 179,926 +3,707
Feb15 141028 3.726 3.837 3.707 3.809 +0.090 10,231 57,390 -182
Mar15 141028 3.670 3.772 3.650 3.747 +0.085 15,560 96,454 +889
Apr15 141028 3.509 3.590 3.490 3.569 +0.069 14,891 75,666 +936
May15 141028 3.495 3.570 3.479 3.551 +0.063 6,818 47,417 -191
Jun15 141028 3.542 3.597 3.510 3.585 +0.062 1,959 25,355 -408
Jul15 141028 3.550 3.636 3.550 3.620 +0.062 1,754 21,816 -112
Aug15 141028 3.577 3.646 3.564 3.634 +0.061 654 21,927 +210
Sep15 141028 3.584 3.635 3.556 3.626 +0.061 1,035 17,184 +466
Oct15 141028 3.612 3.668 3.578 3.653 +0.060 3,898 38,465 -540
Nov15 141028 3.717 3.770 3.705 3.757 +0.056 934 20,694 +95
Dec15 141028 3.875 3.932 3.858 3.918 +0.052 647 20,150 -145
Jan16 141028 3.972 4.044 3.971 4.028 +0.047 1,663 16,294 -491
Feb16 141028 3.970 4.025 3.970 4.011 +0.047 286 3,537 +15
Total Volume and Open Interest 236,585 898,225 +1,940
Brent Crude Oil(ICE)
Dec14 141028 85.50 86.38 85.08 86.03 +0.20 208,221 310,826 -472
Jan15 141028 85.73 86.80 85.55 86.49 +0.26 76,163 272,677 +749
Feb15 141028 86.12 87.28 86.12 87.04 +0.31 32,379 93,687 +508
Mar15 141028 86.67 87.80 86.65 87.58 +0.33 33,188 93,460 +2,884
Apr15 141028 87.23 88.30 87.11 88.09 +0.37 12,606 58,491 -1,127
May15 141028 87.55 88.73 87.50 88.53 +0.42 10,688 48,804 +1,176
Jun15 141028 87.85 89.10 87.82 88.91 +0.48 39,554 110,697 -552
Jul15 141028 88.65 89.31 88.39 89.27 +0.52 3,988 32,936 -207
Aug15 141028 88.95 89.60 88.85 89.56 +0.55 2,736 30,385 +225
Sep15 141028 88.96 89.80 88.89 89.76 +0.57 7,876 37,863 +824
Oct15 141028 89.95 89.95 89.95 89.95 +0.60 1,724 23,638 -147
Nov15 141028 90.12 90.12 90.12 90.12 +0.60 1,208 23,020 +80
Dec15 141028 89.12 90.42 89.06 90.26 +0.61 38,984 106,966 +400
Jan16 141028 90.41 90.41 90.41 90.41 +0.61 684 17,817 -28
Total Volume and Open Interest 493,507 1,476,156 +6,399
Gas Oil(ICE)
Nov14 141028 735.75 743.50 732.50 739.75 +2.00 28,564 84,954 +579
Dec14 141028 734.00 745.00 733.50 741.50 +2.75 64,829 139,589 +2,829
Jan15 141028 737.00 747.25 736.25 744.00 +3.00 18,143 68,356 -121
Feb15 141028 756.25 763.00 754.75 762.00 +3.25 6,935 32,267 -11
Mar15 141028 758.50 767.00 756.75 764.25 +3.50 5,809 21,634 -275
Apr15 141028 761.25 769.50 759.75 767.00 +3.75 3,064 10,860 +861
May15 141028 763.50 771.75 762.00 769.25 +4.00 1,789 9,021 +378
Jun15 141028 765.75 774.00 764.25 771.25 +4.00 6,496 24,102 +223
Jul15 141028 769.00 774.25 768.50 774.25 +4.25 960 6,806 -140
Aug15 141028 772.00 776.75 771.00 776.75 +4.00 696 4,126 +79
Total Volume and Open Interest 140,640 446,890 +4,821
Ethanol(CBOT)
Nov14 141028 1.789 1.820 1.775 1.792 +0.032 174 469 -49
Dec14 141028 1.705 1.757 1.702 1.722 +0.036 268 2,065 -20
Jan15 141028 1.650 1.685 1.648 1.670 +0.032 189 1,684 -4
Feb15 141028 1.610 1.680 1.610 1.648 +0.021 204 667 -13
Mar15 141028 1.608 1.650 1.608 1.646 +0.021 101 931 +64
Apr15 141028 1.641 1.646 1.641 1.646 +0.021 18 403 -3
May15 141028 1.641 1.657 1.640 1.657 +0.021 8 289 -8
Jun15 141028 1.641 1.656 1.639 1.656 +0.021 0 212 +0
Total Volume and Open Interest 962 6,884 -33
WTI Crude Oil(ICE)
Dec14 141028 80.64 81.68 80.37 81.42 +0.42 39,410 121,626 -870
Jan15 141028 80.20 81.31 80.07 81.12 +0.42 17,622 46,935 +4,556
Feb15 141028 80.08 80.98 79.91 80.94 +0.46 7,208 17,926 -316
Mar15 141028 79.98 80.90 79.98 80.83 +0.49 5,310 36,790 -467
Apr15 141028 79.71 80.75 79.71 80.75 +0.51 2,789 8,633 +8
May15 141028 79.69 80.70 79.66 80.70 +0.51 2,627 5,253 -262
Jun15 141028 79.67 80.67 79.65 80.66 +0.50 3,642 48,019 +534
Jul15 141028 80.52 80.55 80.02 80.55 +0.48 400 4,293 +47
Aug15 141028 80.00 80.46 80.00 80.46 +0.48 488 2,190 -67
Sep15 141028 80.42 80.42 80.42 80.42 +0.48 965 11,882 +464
Oct15 141028 80.41 80.41 80.41 80.41 +0.48 231 2,431 +31
Nov15 141028 80.45 80.45 80.45 80.45 +0.47 85 6,050 +0
Dec15 141028 79.70 80.60 79.60 80.51 +0.47 4,909 79,419 +484
Jan16 141028 80.47 80.47 80.47 80.47 +0.46 4 6,688 +0
Feb16 141028 80.45 80.45 80.45 80.45 +0.45 2 390 -2
Mar16 141028 80.44 80.44 80.44 80.44 +0.44 2 2,087 -2
Total Volume and Open Interest 88,473 469,075 +3,192
US Dollar Index(ICE)
Dec14 141028 85.615 85.750 85.290 85.473 -0.087 25,213 79,197 -903
Mar15 141028 85.810 85.900 85.500 85.650 -0.095 94 3,185 +42
Jun15 141028 85.835 85.835 85.835 85.835 -0.095 4 232 +2
Total Volume and Open Interest 25,313 82,676 -859
Australian Dollar(CME)
Dec14 141028 87.71 88.52 87.65 88.26 +0.49 85,606 120,904 +1,538
Mar15 141028 87.14 87.92 87.14 87.69 +0.49 130 458 +9
Jun15 141028 87.25 87.46 87.12 87.12 +0.48 0 49 +0
Total Volume and Open Interest 85,736 121,447 +1,547
British Pound(CME)
Dec14 141028 161.12 161.77 160.82 161.23 +0.01 68,776 139,167 +2,156
Mar15 141028 161.00 161.60 160.85 161.10 +0.01 341 876 +292
Jun15 141028 161.32 161.32 160.94 160.94 +0.01 0 110 +0
Total Volume and Open Interest 69,117 140,180 +2,448
Canadian Dollar(CME)
Dec14 141028 88.77 89.46 88.75 89.27 +0.39 40,436 90,140 -1,650
Mar15 141028 88.57 89.23 88.56 89.06 +0.39 224 8,001 -5
Jun15 141028 88.82 89.00 88.80 88.84 +0.38 20 997 +2
Sep15 141028 88.67 88.67 88.65 88.65 +0.39 0 1,005 +0
Total Volume and Open Interest 40,680 100,527 -1,653
Japanese Yen(CME)
Dec14 141028 92.76 92.89 92.45 92.55 -0.35 147,963 179,899 +220
Mar15 141028 92.75 92.87 92.59 92.65 -0.35 219 2,704 +46
Jun15 141028 92.77 92.77 92.75 92.75 -0.35 3 54 +1
Total Volume and Open Interest 148,185 182,686 +267
Swiss Franc(CME)
Dec14 141028 105.33 105.91 105.17 105.65 +0.20 23,977 55,640 +138
Mar15 141028 105.36 105.92 105.36 105.76 +0.20 24 346 -4
Jun15 141028 105.89 105.89 105.89 105.89 +0.20 0 20 +0
Total Volume and Open Interest 24,001 56,019 +134
EuroFX(CME)
Dec14 141028 127.02 127.69 126.88 127.39 +0.27 145,116 435,029 -3,913
Mar15 141028 127.09 127.75 126.99 127.46 +0.27 634 6,127 +55
Jun15 141028 127.10 127.81 127.10 127.55 +0.27 3 521 -2
Total Volume and Open Interest 145,754 441,765 -3,859
Mexican Peso(CME)
Nov14 141028 741.25 741.25 741.25 741.25 +5.00      
Dec14 141028 735.88 742.25 735.38 740.00 +5.12 32,095 126,373 -1,123
Total Volume and Open Interest 35,701 140,641 +690
Brazilian Real(CME)
Nov14 141028 399.95 405.60 399.95 402.25 +6.10 1,509 1,737 +221
Dec14 141028 391.15 403.70 391.15 398.95 +5.95 924 9,348 +25
Jan15 141028 394.40 397.70 394.40 396.15 +6.25 4 23,433 -1
Feb15 141028 393.15 393.15 393.15 393.15 +6.40      
Total Volume and Open Interest 2,437 46,735 +245
30-Year T-Bonds(CBOT)
Dec14 141028 141~290 142~050 141~080 141~170 -0~140 354,706 851,728 -15,325
Mar15 141028 140~170 140~200 139~260 140~010 -0~140 209 1,150 -32
Jun15 141028 150~200 150~290 150~010 150~150 -0~140 44 263 +5
Total Volume and Open Interest 354,959 853,141 -15,352
10-Year T-Notes(CBOT)
Dec14 141028 127~030 127~070 126~260 126~305 -0~060 1,355,117 2,762,632 -38,110
Mar15 141028 126~120 126~150 126~030 126~075 -0~065 977 13,288 +81
Jun15 141028 126~075 126~140 126~075 126~075 -0~065      
Total Volume and Open Interest 1,356,094 2,775,920 -38,029
5-Year T-Notes(CBOT)
Dec14 141028 119~316 120~020 119~270 119~296 -0~030 674,016 1,879,617 -19,808
Mar15 141028 119~056 119~094 119~050 119~060 -0~026 4,081 13,784 +3,202
Jun15 141028 119~060 119~060 119~060 119~060 -0~026      
Total Volume and Open Interest 678,097 1,893,401 -16,606
2 Year T-Notes(CBOT)
Dec14 141028 109~300 109~304 109~290 109~296 -0~002 171,740 1,420,104 -15,385
Mar15 141028 109~186 109~186 109~182 109~186 -0~002 78 3,389 +9
Jun15 141028 109~126 109~126 109~126 109~126 -0~002      
Total Volume and Open Interest 171,818 1,423,493 -15,376
Eurodollars(CME)
Dec14 141028 99.760 99.770 99.760 99.760 unch 113,421 863,013 +11,269
Mar15 141028 99.745 99.750 99.740 99.740 unch 248,981 1,191,570 +79,711
Jun15 141028 99.640 99.650 99.635 99.640 unch 202,220 1,092,138 +52,694
Sep15 141028 99.465 99.475 99.455 99.465 unch 144,886 849,094 -7,002
Dec15 141028 99.245 99.265 99.230 99.245 unch 218,699 1,272,703 -1,843
Mar16 141028 99.025 99.045 99.000 99.020 -0.005 141,610 917,274 -2,782
Jun16 141028 98.785 98.810 98.760 98.780 -0.010 147,983 754,028 -49
Sep16 141028 98.545 98.560 98.505 98.535 -0.010 125,800 653,892 +987
Dec16 141028 98.290 98.320 98.260 98.290 -0.015 190,196 937,116 -3,053
Mar17 141028 98.095 98.115 98.055 98.085 -0.015 95,655 478,193 -4,432
Jun17 141028 97.890 97.910 97.855 97.885 -0.020 84,700 424,752 -3,098
Sep17 141028 97.725 97.745 97.685 97.715 -0.020 96,378 354,697 +11,532
Dec17 141028 97.565 97.585 97.530 97.555 -0.025 111,335 398,639 -3,202
Mar18 141028 97.445 97.460 97.405 97.430 -0.025 66,128 244,907 -3,823
Jun18 141028 97.335 97.350 97.295 97.320 -0.025 62,334 185,215 -7,652
Sep18 141028 97.240 97.255 97.195 97.220 -0.030 39,656 122,522 +2,486
Dec18 141028 97.140 97.160 97.105 97.125 -0.030 39,967 195,505 -2,829
Mar19 141028 97.075 97.090 97.030 97.050 -0.030 22,765 113,498 -44
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141028 157~15 157~26 156~16 156~28 -0~22 61,007 509,165 -4,688
Mar15 141028 156~12 157~02 156~12 156~12 -0~22 0 77 +0
Jun15 141028 156~12 157~02 156~12 156~12 -0~22      
Total Volume and Open Interest 61,007 509,242 -4,688
30 Day Federal Funds(CBOT)
Oct14 141028 99.912 99.912 99.912 99.912 unch 22 33,638 -22
Nov14 141028 99.915 99.915 99.910 99.915 unch 28 31,570 +4
Dec14 141028 99.915 99.915 99.910 99.915 unch 22 38,575 +6
Jan15 141028 99.915 99.915 99.910 99.915 unch 1,036 48,547 +325
Feb15 141028 99.905 99.905 99.905 99.905 unch 3,116 60,772 +815
Mar15 141028 99.905 99.905 99.900 99.900 unch 2,437 59,462 +481
Total Volume and Open Interest 35,481 647,113 +8,813
3-Mth Euro-Yen(CME)
Dec14 141028 99.805 99.805 99.805 99.805 unch      
Mar15 141028 99.805 99.805 99.805 99.805 unch      
Jun15 141028 99.790 99.790 99.790 99.790 unch      
Sep15 141028 99.810 99.810 99.810 99.810 unch      
Dec15 141028 99.830 99.830 99.830 99.830 unch      
Mar16 141028 99.690 99.690 99.690 99.690 unch      
Jun16 141028 99.550 99.550 99.550 99.550 unch      
Sep16 141028 99.410 99.410 99.410 99.410 unch      
Dec16 141028 99.750 99.750 99.750 99.750 unch      
Mar17 141028 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141028 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141028 99.81 99.81 99.81 99.81 unch      
Jun15 141028 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141028 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141028 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141028 99.69 99.69 99.69 99.69 unch      
Jun16 141028 99.55 99.55 99.55 99.55 unch      
Sep16 141028 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141028 146.49 146.59 146.47 146.57 +0.09 1,201 20,734 +227
Mar15 141028 145.98 145.98 145.98 145.98 +0.09 0 2 +0
Jun15 141028 145.41 145.41 145.41 145.41 +0.09      
Total Volume and Open Interest 1,201 20,736 +227
Euro-Bund(EUREX)
Dec14 141028 150.55 150.71 150.23 150.53 -0.08 617,875 1,189,832 +10,274
Mar15 141028 151.29 151.29 150.95 151.27 -0.07 993 37,470 -17
Jun15 141028 149.98 149.98 149.31 149.43 -0.08 0 5 +0
Total Volume and Open Interest 618,868 1,227,307 +10,257
Euro-Bobl(EUREX)
Dec14 141028 127.85 127.88 127.75 127.83 -0.04 334,111 891,992 -5,378
Mar15 141028 129.04 129.06 129.04 129.04 -0.06 0 883 +0
Jun15 141028 127.83 127.83 127.83 127.83 -0.04      
Total Volume and Open Interest 334,111 892,875 -5,378
3-Mth Euribor(EUREX)
Dec14 141028 99.890 99.890 99.890 99.890 unch 0 4,369 +0
Mar15 141028 99.895 99.895 99.895 99.895 +0.005 0 4,958 +0
Jun15 141028 99.905 99.905 99.905 99.905 +0.005 0 1,847 +0
Total Volume and Open Interest 144 50,976 +61
Long Gilt(LIFFE)
Dec14 141028 115~14 115~18 115~02 115~10 -0~06 113,043 380,520 +2,117
Mar15 141028 115~10 115~10 115~10 115~10 -0~06      
Total Volume and Open Interest 113,043 380,520 +2,117
3-Mth Short Sterling(LIFFE)
Dec14 141028 99.42 99.43 99.42 99.43 +0.00 31,380 444,000 -1,143
Mar15 141028 99.34 99.36 99.33 99.35 +0.01 26,560 375,634 -3,501
Jun15 141028 99.21 99.23 99.20 99.22 +0.01 63,447 440,375 +16,884
Sep15 141028 99.04 99.07 99.03 99.06 +0.01 39,955 285,420 +508
Dec15 141028 98.87 98.90 98.86 98.89 +0.01 55,076 340,692 +2,075
Mar16 141028 98.71 98.73 98.69 98.72 +0.01 53,035 201,902 -3,084
Total Volume and Open Interest 382,740 3,067,810 -5,365
3-Mth Euribor(LIFFE)
Dec14 141028 99.885 99.895 99.885 99.895 +0.005 47,757 478,303 -4,752
Mar15 141028 99.890 99.900 99.890 99.900 +0.005 28,833 400,340 +2,622
Jun15 141028 99.900 99.905 99.895 99.905 +0.005 33,409 343,247 +941
Total Volume and Open Interest 271,466 3,241,609 -893
3-Mth Aus T-Bills(SFE)
Dec14 141028 97.29 97.30 97.29 97.30 unch 17,118 154,145 -1,816
Mar15 141028 97.33 97.35 97.33 97.35 +0.01 16,650 203,499 -1,430
Jun15 141028 97.36 97.38 97.35 97.37 +0.01 21,569 216,382 +2,388
Sep15 141028 97.34 97.37 97.33 97.36 +0.02 15,627 150,003 +2,287
Dec15 141028 97.29 97.32 97.29 97.32 +0.02 12,113 96,113 +1,525
Mar16 141028 97.22 97.26 97.22 97.26 +0.03 5,329 56,815 -1,837
Jun16 141028 97.15 97.19 97.15 97.19 +0.04 2,967 28,756 -881
Sep16 141028 97.07 97.12 97.07 97.12 +0.04 953 18,792 -2,693
Dec16 141028 96.99 97.05 96.99 97.05 +0.05 653 2,499 +69
Mar17 141028 96.97 96.98 96.96 96.98 +0.05 80 2,163 -19
Total Volume and Open Interest 93,059 930,656 -2,508
10-Year Aus T-Bonds(SFE)
Dec14 141028 96.69 96.76 96.66 96.75 +0.07 80,542 650,838 -22,305
Mar15 141028 96.75 96.75 96.75 96.75 +0.07      
Total Volume and Open Interest 80,542 650,838 -22,305
3-Year Aus T-Bonds(SFE)
Dec14 141028 97.40 97.46 97.39 97.46 +0.06 135,169 642,600 -33,466
Mar15 141028 97.46 97.46 97.46 97.46 +0.06      
Total Volume and Open Interest 135,169 642,600 -33,466
Gold(CMX)
Oct14 141028 1224.9 1230.9 1224.7 1229.2 +0.1 71 286 +53
Dec14 141028 1225.8 1235.5 1222.2 1229.4 +0.1 93,371 276,544 -2,394
Feb15 141028 1226.2 1236.0 1223.6 1230.3 +0.1 7,512 48,993 +2,358
Apr15 141028 1227.5 1234.8 1224.4 1230.9 +0.2 2,533 24,108 +168
Jun15 141028 1225.5 1236.2 1225.3 1231.5 +0.2 1,587 16,469 +933
Aug15 141028 1232.1 1232.1 1232.1 1232.1 +0.2 144 5,399 +30
Oct15 141028 1232.8 1232.8 1232.8 1232.8 +0.2 949 1,975 +727
Dec15 141028 1233.5 1233.5 1233.5 1233.5 +0.2 147 14,468 -66
Feb16 141028 1235.9 1235.9 1234.5 1234.5 +0.2 0 2,376 +0
Apr16 141028 1235.6 1235.6 1235.6 1235.6 +0.2 0 250 +0
Jun16 141028 1237.0 1237.0 1237.0 1237.0 +0.2 130 4,263 +15
Aug16 141028 1238.7 1238.7 1238.7 1238.7 +0.2      
Total Volume and Open Interest 106,554 410,909 +1,808
Silver(CMX)
Dec14 141028 1709.5 1740.0 1706.0 1722.6 +6.5 28,616 119,440 -592
Mar15 141028 1718.0 1744.5 1718.0 1728.6 +6.6 4,724 21,656 +1,926
May15 141028 1738.5 1738.5 1730.0 1731.5 +6.6 154 6,759 +120
Jul15 141028 1733.5 1734.0 1733.5 1734.0 +6.5 114 4,710 +50
Sep15 141028 1736.4 1736.4 1736.4 1736.4 +6.5 224 1,965 +82
Dec15 141028 1753.5 1753.5 1739.9 1739.9 +6.4 944 9,824 -95
Mar16 141028 1744.0 1744.0 1744.0 1744.0 +6.4 2 393 +2
Total Volume and Open Interest 35,195 173,699 +1,629
Platinum(NYMEX)
Oct14 141028 1267.1 1267.1 1267.1 1267.1 +11.9 9 37 -1
Jan15 141028 1258.0 1273.0 1251.5 1266.3 +11.8 5,962 57,245 +256
Apr15 141028 1261.5 1273.4 1254.5 1268.0 +11.8 167 2,662 +152
Jul15 141028 1270.0 1270.0 1270.0 1270.0 +11.8 0 6 +0
Total Volume and Open Interest 6,140 59,963 +408
Palladium(NYMEX)
Dec14 141028 785.85 801.95 780.05 793.35 +6.20 2,972 30,702 -203
Mar15 141028 785.80 796.00 785.80 794.10 +6.25 150 2,465 +62
Jun15 141028 794.05 794.05 794.05 794.05 +6.25 0 31 +0
Total Volume and Open Interest 3,122 33,557 -141
Copper(CMX)
Dec14 141028 305.90 309.60 305.55 309.30 +2.90 30,525 113,719 -1,358
Mar15 141028 305.15 308.65 304.85 308.45 +2.80 4,042 44,322 +564
May15 141028 304.55 307.90 304.55 307.90 +2.65 979 7,459 +390
Jul15 141028 305.50 307.65 305.50 307.65 +2.55 106 2,642 +32
Sep15 141028 307.20 307.40 307.20 307.40 +2.50 100 1,056 +31
Total Volume and Open Interest 36,129 176,096 -389
DJIA Index(CBOT)
Dec14 141028 16757 16940 16757 16936 +180 53 10,641 -11
Mar15 141028 16864 16864 16684 16864 +180 0 4 +0
Jun15 141028 16778 16778 16598 16778 +180      
Sep15 141028 16688 16688 16508 16688 +180      
Total Volume and Open Interest 53 10,645 -11
E-mini DJIA Index(CBOT)
Dec14 141028 16766 16940 16754 16936 +180 160,537 110,265 +140
Mar15 141028 16745 16864 16745 16864 +180 19 226 -12
Jun15 141028 16650 16778 16650 16778 +180 0 28 +0
Sep15 141028 16688 16688 16688 16688 +180      
Total Volume and Open Interest 160,556 110,519 +128
S & P 500(CME)
Dec14 141028 1958.00 1980.50 1956.90 1980.10 +23.00 3,924 147,580 -3,308
Mar15 141028 1972.20 1972.20 1972.20 1972.20 +23.00 42 6,222 +25
Jun15 141028 1964.40 1964.40 1964.40 1964.40 +22.90 0 902 +0
Sep15 141028 1957.50 1957.50 1957.50 1957.50 +22.90 0 83 +0
Total Volume and Open Interest 3,966 154,799 -3,283
S & P 500 E-Mini(Globex)
Dec14 141028 1957.75 1980.75 1956.75 1980.00 +23.00 1,601,260 2,829,899 -14,253
Mar15 141028 1950.50 1972.50 1949.25 1972.25 +23.00 3,402 15,376 +980
Total Volume and Open Interest 1,604,778 2,847,062 -13,302
NASDAQ 100(CME)
Dec14 141028 4042.50 4102.00 4042.50 4094.00 +55.70 447 9,773 +10
Mar15 141028 4086.50 4086.50 4086.50 4086.50 +55.70      
Jun15 141028 4074.50 4074.50 4074.50 4074.50 +55.70      
Total Volume and Open Interest 447 9,773 +10
NASDAQ 100 E-Mini(Globex)
Dec14 141028 4041.00 4099.80 4037.80 4094.00 +55.70 288,628 319,557 +585
Mar15 141028 4035.30 4091.30 4031.50 4086.50 +55.70 332 441 +24
Total Volume and Open Interest 288,960 320,044 +609
S & P Midcap 400(CME)
Dec14 141028 1398.20 1398.20 1398.20 1398.20 +23.00 0 5,720 -100
Mar15 141028 1394.20 1394.20 1394.20 1394.20 +23.00      
Jun15 141028 1392.20 1392.20 1392.20 1392.20 +23.00      
Total Volume and Open Interest 0 5,720 -100
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141028 16.95 16.95 15.65 15.70 -1.25 108,500 180,105 +180,105
Dec14 141028 16.85 16.92 15.85 15.90 -0.95 45,436 58,777 +58,777
Jan15 141028 17.50 17.54 16.60 16.65 -0.85 17,905 37,777 +37,777
Total Volume and Open Interest 196,449 371,032 -440
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141028 15370 15475 15295 15465 +115 18,535 53,479 -60
Mar15 141028 15490 15490 15490 15490 +115 0 305 +0
Total Volume and Open Interest 18,535 53,784 -60
Nikkei 225(SGX)
Dec14 141028 15445 15445 15250 15325 -75 116,056 258,557 -1,073
Mar15 141028 15300 15305 15300 15305 -80 3 841 +0
Jun15 141028 15215 15215 15215 15215 -80 0 2,601 +0
Total Volume and Open Interest 116,461 273,351 -1,009
CAC 40(EURONEXT)
Nov14 141028 4121.5 4135.5 4097.0 4112.5 +18.5 87,102 249,796 +2,011
Dec14 141028 4120.0 4122.5 4092.5 4101.5 +18.0 568 12,377 -462
Jan15 141028 4101.5 4101.5 4101.5 4101.5 +18.5      
Total Volume and Open Interest 87,670 262,211 +1,549
Hang Seng Index(HKFE)
Oct14 141028 23198 23603 23089 23579 +361 65,176 98,725 -2,377
Nov14 141028 23181 23600 23080 23568 +361 9,493 18,284 +5,366
Dec14 141028 23165 23600 23100 23585 +367 569 6,298 +11
Total Volume and Open Interest 75,258 125,329 +3,001
DAX(EUREX)
Dec14 141028 8953.0 9119.0 8950.0 9071.5 +166.0 100,532 130,844 -649
Mar15 141028 8969.0 9124.5 8964.0 9077.5 +166.0 267 7,584 -2
Jun15 141028 9050.0 9135.0 9050.0 9094.5 +166.0 63 649 +49
Total Volume and Open Interest 100,862 139,077 -602
FT-SE 100(EURONEXT)
Dec14 141028 6360.00 6415.00 6355.00 6384.00 +41.50 96,730 551,399 -132
Mar15 141028 6322.50 6329.50 6321.00 6329.50 +41.50 404 7,248 +0
Jun15 141028 6275.00 6275.00 6275.00 6275.00 +41.50 0 41 +0
Total Volume and Open Interest 97,134 558,688 -132
SPI 200(SFE)
Dec14 141028 5436.0 5450.0 5411.0 5448.0 +10.0 33,054 221,662 -10,841
Mar15 141028 5406.0 5406.0 5406.0 5406.0 +11.0 66 2,747 +8
Jun15 141028 5404.0 5404.0 5404.0 5404.0 +11.0 68 3,016 -120
Total Volume and Open Interest 33,259 228,768 -10,964
FTSE MIB(ISE)
Dec14 141028 19130.00 19465.00 19110.00 19439.00 +404.00 35,677 42,868 +775
Mar15 141028 19210.00 19456.00 19210.00 19456.00 +401.00 23 349 +9
Jun15 141028 19101.00 19101.00 19101.00 19101.00 +401.00      
Total Volume and Open Interest 35,700 43,217 +784
KOSPI 200(KFE)
Dec14 141028 244.65 245.35 243.80 244.45 -0.35 181,920 136,913 +205
Mar15 141028 243.30 243.95 242.65 243.25 -0.30 280 3,102 +2
Jun15 141028 244.85 244.85 244.85 244.85 unch 0 1,285 +0
Total Volume and Open Interest 182,201 141,572 +206
GSCI(CME)
Nov14 141028 540.25 540.50 536.90 540.25 +3.25 84 9,158 +22
Dec14 141028 541.90 541.95 538.50 541.90 +3.30 0 205 +0
Jan15 141028 543.60 543.60 540.20 543.60 +3.30      
Total Volume and Open Interest 84 9,363 +22
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!!!