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 Mon September 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140929 907.25 924.50 905.50 923.50 +13.25 118,910 405,145 -278
Jan15 140929 916.00 933.00 914.00 932.25 +13.50 35,494 112,699 +2,130
Mar15 140929 925.00 941.25 922.25 940.50 +13.50 22,271 82,124 +3,225
May15 140929 930.75 949.75 930.75 948.75 +13.50 13,037 49,447 +1,931
Jul15 140929 940.00 955.50 936.50 954.75 +13.50 12,256 49,650 -18
Aug15 140929 941.75 957.50 941.75 957.50 +13.25 667 2,787 +336
Sep15 140929 940.75 948.25 935.50 948.25 +12.75 54 842 +24
Nov15 140929 930.00 945.50 927.50 944.50 +12.75 6,760 58,805 +1,368
Jan16 140929 936.50 951.00 935.50 950.75 +12.50 80 755 +36
Mar16 140929 943.50 956.75 943.25 956.75 +12.25 69 296 +30
May16 140929 954.75 962.50 950.75 962.50 +11.75 43 140 +16
Jul16 140929 970.00 970.00 957.75 969.25 +11.50 65 206 +29
Aug16 140929 970.00 970.00 958.75 970.00 +11.25 7 27 +1
Sep16 140929 964.50 964.50 953.75 964.50 +10.75 6 14 +0
Total Volume and Open Interest 209,930 764,164 +8,904
Soybean Meal(CBOT)
Oct14 140929 305.60 309.30 303.80 308.10 +0.90 14,892 22,091 -3,757
Dec14 140929 300.50 304.50 299.50 303.90 +2.80 38,873 162,606 +1,609
Jan15 140929 298.00 302.20 297.20 301.70 +2.80 6,670 40,108 +995
Mar15 140929 296.00 300.60 295.30 299.90 +2.70 8,166 47,420 +1,458
May15 140929 297.00 301.00 295.50 300.20 +2.50 8,052 26,846 +1,098
Jul15 140929 299.70 303.60 298.00 302.50 +2.40 6,723 26,924 +1,219
Aug15 140929 301.10 305.60 299.80 304.00 +2.50 1,143 5,129 +142
Sep15 140929 302.40 305.10 300.50 304.90 +2.50 398 3,237 +70
Oct15 140929 299.80 304.10 299.70 304.10 +3.00 233 2,339 +132
Dec15 140929 300.70 304.50 299.80 304.00 +2.60 2,440 13,830 +623
Total Volume and Open Interest 87,632 351,126 +3,585
Soybean Oil(CBOT)
Oct14 140929 31.98 32.84 31.67 32.79 +0.87 22,970 17,030 -2,667
Dec14 140929 32.00 33.00 31.75 32.95 +0.96 61,273 211,109 -387
Jan15 140929 32.37 33.27 32.14 33.22 +0.95 13,922 49,308 +3,508
Mar15 140929 32.54 33.52 32.35 33.48 +0.94 7,816 37,717 +287
May15 140929 32.71 33.62 32.49 33.61 +0.90 9,282 23,275 +16
Jul15 140929 32.74 33.69 32.61 33.66 +0.85 6,790 23,378 -366
Aug15 140929 32.76 33.70 32.76 33.70 +0.82 1,205 4,474 +405
Sep15 140929 32.75 33.71 32.75 33.71 +0.80 511 3,328 +18
Oct15 140929 32.64 33.56 32.64 33.56 +0.73 559 3,135 -160
Dec15 140929 32.72 33.62 32.69 33.58 +0.71 2,076 11,041 +93
Total Volume and Open Interest 126,544 386,573 +785
Canola(WCE)
Nov14 140929 393.0 400.0 393.0 398.0 +2.7 7,641 87,938 -761
Jan15 140929 403.4 407.8 401.0 405.4 +2.5 10,757 50,187 +1,938
Mar15 140929 412.0 414.8 412.0 412.6 +1.7 2,039 12,707 +500
May15 140929 419.7 420.7 419.7 420.0 +1.4 857 7,748 -331
Jul15 140929 426.9 426.9 426.8 426.8 +1.1 960 8,584 -258
Total Volume and Open Interest 22,346 171,552 +1,162
Corn(CBOT)
Dec14 140929 322.25 326.50 322.00 325.75 +2.75 107,743 785,484 +6,664
Mar15 140929 335.00 339.00 334.75 338.50 +2.75 30,405 222,235 +5,286
May15 140929 343.75 347.50 343.25 347.00 +2.75 5,587 59,367 +1,223
Jul15 140929 351.00 354.75 350.75 354.00 +2.50 5,442 84,261 -181
Sep15 140929 358.00 361.75 358.00 361.25 +2.50 1,157 23,675 +84
Dec15 140929 367.50 371.50 367.25 370.75 +2.25 4,063 106,060 +406
Mar16 140929 377.00 380.25 377.00 380.00 +2.00 89 3,208 +16
May16 140929 386.25 387.00 385.00 387.00 +2.00 56 1,046 -2
Jul16 140929 390.00 392.75 390.00 392.75 +2.00 144 1,781 +20
Sep16 140929 391.25 391.50 389.00 391.50 +2.50 21 441 +21
Total Volume and Open Interest 154,828 1,291,879 +13,596
Wheat(CBOT)
Dec14 140929 471.25 482.50 470.50 481.25 +7.00 51,821 257,132 +3,679
Mar15 140929 484.00 494.75 483.75 494.00 +6.50 24,332 79,229 +1,379
May15 140929 493.25 503.75 493.25 502.75 +5.75 7,090 30,920 +847
Jul15 140929 500.25 509.75 500.00 508.50 +4.75 5,439 38,165 -91
Sep15 140929 512.00 520.50 512.00 518.75 +3.75 263 4,004 +37
Dec15 140929 527.00 535.75 527.00 534.50 +4.25 902 5,840 +357
Total Volume and Open Interest 89,900 416,933 +6,203
Wheat(KCBT)
Dec14 140929 560.75 569.00 559.50 566.50 +2.75 8,673 89,606 +640
Mar15 140929 564.25 572.25 563.50 570.25 +3.25 2,720 28,711 +496
May15 140929 567.50 574.50 566.00 572.50 +2.75 783 11,071 +154
Jul15 140929 560.00 568.75 559.25 566.75 +3.00 659 15,527 +159
Sep15 140929 573.75 578.50 571.50 578.50 +3.25 98 2,085 +50
Dec15 140929 595.75 595.75 590.75 594.00 +3.25 37 1,388 +23
Total Volume and Open Interest 12,982 148,628 +1,528
Wheat(MGE)
Dec14 140929 530.75 540.25 530.50 539.25 +6.00 4,342 37,594 -392
Mar15 140929 547.00 554.50 545.75 553.75 +5.00 1,632 16,340 +33
May15 140929 558.75 565.50 557.00 565.00 +4.50 630 5,672 +150
Jul15 140929 570.75 576.50 568.75 576.25 +4.25 374 3,546 +138
Sep15 140929 582.50 587.25 580.25 587.00 +3.75 111 1,707 +49
Total Volume and Open Interest 7,237 66,065 +80
Oats(CBOT)
Dec14 140929 326.00 336.25 326.00 334.00 +5.25 591 6,990 -17
Mar15 140929 315.50 323.00 315.25 320.75 +4.25 98 1,819 +17
May15 140929 311.75 315.25 310.75 315.25 +4.50 34 401 +1
Jul15 140929 313.00 313.00 306.50 313.00 +6.50 30 122 +12
Total Volume and Open Interest 753 9,365 +13
Rough Rice(CBOT)
Nov14 140929 12.80 12.89 12.73 12.73 -0.08 230 7,603 +54
Jan15 140929 13.00 13.05 12.90 12.91 -0.11 66 1,501 +34
Mar15 140929 13.19 13.24 13.10 13.11 -0.10 1 153 +0
May15 140929 13.41 13.41 13.31 13.31 -0.08      
Total Volume and Open Interest 297 9,257 +88
Live Cattle(CME)
Oct14 140929 158.535 161.450 158.100 160.950 +2.500 10,729 50,238 -2,974
Dec14 140929 161.935 165.080 161.100 164.485 +2.385 19,794 147,582 +1,254
Feb15 140929 161.880 164.880 161.185 164.350 +2.350 5,606 57,733 +798
Apr15 140929 161.650 163.750 161.130 162.900 +0.650 5,928 35,023 +943
Jun15 140929 152.300 154.100 151.950 153.150 +0.350 1,577 15,693 +482
Aug15 140929 150.575 152.000 150.035 151.450 +0.650 284 3,457 +56
Total Volume and Open Interest 44,264 313,298 +719
Feeder Cattle(CME)
Oct14 140929 233.035 235.935 231.935 234.650 +1.550 2,971 12,760 -52
Nov14 140929 232.550 234.600 231.350 234.500 +2.900 1,964 12,857 +267
Jan15 140929 226.185 229.185 225.200 228.630 +2.445 1,139 9,467 +239
Mar15 140929 224.235 227.380 223.130 226.350 +1.850 450 4,519 +61
Apr15 140929 223.685 227.100 223.185 226.700 +2.600 201 920 +22
May15 140929 223.600 226.900 222.830 225.800 +1.600 289 2,206 +77
Aug15 140929 223.750 227.200 223.750 227.100 +2.900 131 1,229 +74
Total Volume and Open Interest 7,145 43,958 -2,162
Lean Hogs(CME)
Oct14 140929 105.100 107.550 105.080 107.330 +0.795 10,219 27,937 -1,915
Dec14 140929 91.700 95.300 91.600 94.850 +0.370 14,216 107,070 +434
Feb15 140929 86.680 90.580 86.680 89.950 +0.450 4,841 47,954 +235
Apr15 140929 87.600 90.250 87.000 89.500 -0.500 3,639 34,619 +873
May15 140929 87.500 90.300 87.500 90.300 -0.200 50 1,002 +14
Jun15 140929 91.250 93.535 90.550 93.150 -0.385 1,772 16,968 +487
Jul15 140929 88.450 91.150 88.450 90.900 -0.200 330 4,308 +77
Aug15 140929 87.000 88.730 86.500 88.550 -0.200 196 2,877 +74
Total Volume and Open Interest 35,416 244,668 +328
Class III Milk(CME)
Sep14 140929 24.58 24.58 24.57 24.58 unch 24 4,661 -10
Oct14 140929 24.31 24.46 23.88 23.99 -0.30 395 5,596 +31
Nov14 140929 22.01 22.09 21.28 21.28 -0.75 529 3,857 +53
Dec14 140929 20.51 20.63 19.86 19.89 -0.72 161 3,453 +42
Jan15 140929 18.69 18.76 18.31 18.41 -0.34 86 2,600 -6
Feb15 140929 17.95 17.96 17.78 17.81 -0.14 68 2,521 +10
Mar15 140929 17.69 17.80 17.66 17.75 -0.01 40 2,310 +11
Apr15 140929 17.60 17.61 17.55 17.60 unch 25 1,869 +13
May15 140929 17.54 17.55 17.47 17.54 +0.03 34 1,713 +15
Jun15 140929 17.52 17.55 17.50 17.55 +0.05 27 1,599 +6
Jul15 140929 17.78 17.80 17.72 17.80 +0.02 28 1,052 +4
Aug15 140929 17.75 17.88 17.75 17.80 -0.10 35 952 +2
Sep15 140929 17.85 17.86 17.78 17.85 -0.03 40 870 +25
Total Volume and Open Interest 1,573 35,078 +237
Cocoa(ICE)
Dec14 140929 3315 3336 3283 3311 unch 14,350 110,357 -823
Mar15 140929 3270 3287 3236 3264 unch 5,929 54,989 +642
May15 140929 3251 3252 3210 3240 +1 1,005 17,974 +22
Jul15 140929 3234 3234 3197 3223 +1 627 12,676 +91
Sep15 140929 3217 3217 3183 3203 +1 421 3,618 +94
Dec15 140929 3180 3187 3180 3181 +1 157 4,950 +51
Mar16 140929 3164 3165 3159 3161 +1 108 3,926 +101
Total Volume and Open Interest 22,597 209,687 +178
Coffee "C"(ICE)
Dec14 140929 185.55 191.95 185.20 191.25 +5.20 12,207 86,548 +723
Mar15 140929 189.70 196.05 189.45 195.40 +5.15 3,133 40,730 +387
May15 140929 192.70 198.05 192.20 197.85 +5.15 677 12,727 +164
Jul15 140929 195.70 199.45 195.50 199.25 +5.05 453 4,856 -9
Sep15 140929 196.00 199.85 195.90 199.65 +4.95 188 2,338 +56
Dec15 140929 199.60 200.20 197.00 200.05 +4.95 174 4,510 -39
Total Volume and Open Interest 16,845 154,928 +1,283
Orange Juice(ICE)
Nov14 140929 143.65 144.45 141.80 143.95 +0.30 1,096 8,683 -166
Jan15 140929 143.20 145.15 142.85 145.00 +1.00 517 2,316 +252
Mar15 140929 146.25 146.25 146.10 146.10 +0.50 32 1,029 -10
May15 140929 147.75 147.75 147.75 147.75 +0.50 1 363 +0
Jul15 140929 149.15 149.15 149.15 149.15 +0.50 32 50 +30
Sep15 140929 149.95 149.95 149.95 149.95 +0.30      
Total Volume and Open Interest 1,678 12,441 +106
Sugar #11(ICE)
Oct14 140929 15.53 15.84 15.24 15.66 +0.25 39,567 40,558 -20,813
Mar15 140929 16.69 16.91 16.26 16.80 +0.24 95,781 511,099 +10,538
May15 140929 16.85 17.11 16.48 16.98 +0.19 22,918 92,342 +1,476
Jul15 140929 17.05 17.30 16.72 17.18 +0.14 12,809 82,946 +1,346
Oct15 140929 17.52 17.68 17.15 17.58 +0.12 8,372 50,661 -76
Mar16 140929 18.20 18.35 17.90 18.27 +0.11 2,180 20,263 +398
May16 140929 18.31 18.43 18.07 18.35 +0.07 640 5,581 -20
Jul16 140929 18.40 18.51 18.21 18.42 +0.03 413 6,494 -31
Total Volume and Open Interest 183,189 823,116 -7,231
London Cocoa(LCE)
Dec14 140929 2126 2136 2110 2121 -3 5,308 107,471 -1,117
Mar15 140929 2076 2088 2065 2075 -1 5,273 79,741 +1,772
May15 140929 2047 2064 2040 2051 -2 1,633 33,246 -86
Jul15 140929 2044 2050 2028 2037 -4 526 11,289 +159
Sep15 140929 2024 2026 2018 2018 -5 173 13,129 +150
Dec15 140929 2011 2015 2004 2004 -5 73 7,125 -3
Mar16 140929 1993 1994 1987 1988 -6 81 5,764 +93
Total Volume and Open Interest 13,067 258,146 +968
London Sugar(LCE)
Dec14 140929 431.00 435.00 421.00 432.10 +4.00 2,013 39,100 +1,835
Mar15 140929 443.90 445.30 432.50 443.60 +4.20 883 25,071 +2,166
May15 140929 451.90 453.20 440.70 452.50 +4.80 336 7,850 -8
Aug15 140929 454.70 460.30 452.00 460.30 +5.20 85 3,853 +139
Oct15 140929 466.80 466.80 461.70 466.80 +5.10 40 1,557 -2
Total Volume and Open Interest 3,401 78,430 +4,128
Cotton(ICE)
Oct14 140929 62.06 62.06 62.06 62.06 -0.42 0 4 +0
Dec14 140929 61.61 62.87 61.40 61.47 -0.42 14,524 101,926 -887
Mar15 140929 61.33 62.25 61.02 61.07 -0.39 5,526 61,153 +365
May15 140929 61.80 62.88 61.78 61.92 -0.27 830 7,917 +442
Jul15 140929 63.25 63.57 62.58 62.62 -0.21 159 5,678 +83
Oct15 140929 63.29 63.29 63.29 63.29 -0.27 8 5 +0
Total Volume and Open Interest 21,133 182,648 +14
Lumber(CME)
Nov14 140929 327.0 329.5 325.3 328.9 +1.7 325 3,108 -34
Jan15 140929 333.4 334.3 330.5 330.6 -3.4 59 385 +26
Mar15 140929 336.2 338.6 336.1 337.0 -1.5 5 61 +1
May15 140929 341.0 342.5 341.0 341.0 -1.0 0 9 +0
Total Volume and Open Interest 389 3,563 -7
Crude Oil(NYM)
Nov14 140929 93.35 94.64 92.74 94.57 +1.03 248,852 291,048 -8,473
Dec14 140929 92.51 93.56 91.87 93.49 +0.87 101,957 220,275 -1,275
Jan15 140929 91.86 92.83 91.32 92.78 +0.76 35,871 95,513 +1,538
Feb15 140929 91.15 92.25 90.91 92.21 +0.64 17,288 42,610 -260
Mar15 140929 90.80 91.75 90.63 91.71 +0.49 27,885 84,912 -533
Apr15 140929 90.39 91.29 90.23 91.22 +0.35 10,740 34,732 +305
May15 140929 90.19 90.88 90.08 90.82 +0.25 6,878 26,799 -827
Jun15 140929 90.21 90.55 89.74 90.46 +0.15 25,345 119,261 -1,285
Jul15 140929 89.65 90.09 89.41 90.07 +0.06 2,865 31,104 +152
Aug15 140929 89.18 89.80 89.18 89.77 unch 1,608 24,104 +27
Sep15 140929 89.37 89.64 89.33 89.58 -0.03 2,392 40,237 +189
Oct15 140929 89.41 89.45 89.40 89.45 -0.05 671 23,944 +27
Nov15 140929 89.37 89.37 89.37 89.37 -0.05 656 23,280 +6
Dec15 140929 89.22 89.40 88.84 89.30 -0.05 34,911 152,828 +1,858
Jan16 140929 89.10 89.10 89.10 89.10 -0.07 246 27,377 +109
Feb16 140929 88.89 88.90 88.89 88.89 -0.10 88 10,541 +3
Total Volume and Open Interest 530,887 1,472,104 -10,166
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 140929 93.300 94.625 92.750 94.575 +1.025 7,172 1,209 +115
Dec14 140929 92.100 93.525 91.925 93.500 +0.875 461 2,766 -147
Jan15 140929 91.900 92.775 91.650 92.775 +0.750 19 135 +2
Feb15 140929 92.200 92.200 92.200 92.200 +0.625 1 35 +0
Mar15 140929 91.700 91.700 91.700 91.700 +0.475 0 6 +0
Apr15 140929 91.225 91.225 91.225 91.225 +0.350 0 2 +0
May15 140929 90.825 90.825 90.825 90.825 +0.250 0 3 +0
Jun15 140929 90.450 90.450 90.450 90.450 +0.150 2 20 +0
Total Volume and Open Interest 7,655 4,278 -30
NY Harbor ULSD(NYM)
Oct14 140929 269.81 271.40 268.35 270.41 +0.36 23,714 17,595 -7,309
Nov14 140929 270.09 271.54 268.32 270.82 +0.58 48,957 97,227 +1,118
Dec14 140929 270.54 272.03 269.00 271.42 +0.59 17,130 58,122 -83
Jan15 140929 270.43 272.58 269.81 272.11 +0.55 9,991 37,345 -434
Feb15 140929 271.00 272.58 270.51 272.21 +0.46 8,566 33,698 +1,443
Mar15 140929 270.14 272.16 270.14 271.89 +0.40 7,792 37,235 +853
Apr15 140929 270.03 271.52 270.03 271.27 +0.29 3,294 24,642 +706
May15 140929 269.91 271.54 269.85 271.24 +0.14 2,177 8,650 -143
Jun15 140929 270.50 272.00 270.37 271.60 -0.06 3,703 21,175 -236
Jul15 140929 271.50 272.76 271.49 272.35 -0.24 605 4,009 +183
Aug15 140929 272.97 273.76 272.51 273.16 -0.40 302 2,720 +77
Sep15 140929 274.35 274.35 273.47 273.96 -0.56 182 4,116 +19
Oct15 140929 274.73 274.75 274.38 274.38 -0.72 251 2,563 +36
Nov15 140929 274.81 275.50 274.58 274.58 -0.87 302 2,301 +84
Total Volume and Open Interest 128,545 377,926 -3,816
RBOB Gasoline(NYM)
Oct14 140929 266.16 270.42 265.95 269.63 +3.44 30,263 14,917 -4,862
Nov14 140929 248.93 252.16 247.76 251.42 +2.61 74,045 100,753 +2,094
Dec14 140929 243.62 246.32 242.08 245.95 +2.57 40,436 52,009 +2,178
Jan15 140929 242.18 244.93 241.04 244.59 +2.27 19,655 30,147 +544
Feb15 140929 242.84 245.73 242.52 245.33 +2.05 9,789 15,116 -174
Mar15 140929 244.26 247.54 244.09 247.21 +1.94 6,259 20,565 -23
Apr15 140929 262.58 265.62 262.58 265.62 +1.90 2,154 18,760 -150
May15 140929 263.73 265.68 263.25 265.68 +1.66 1,413 10,627 -18
Jun15 140929 262.62 264.60 261.77 264.28 +1.34 1,397 10,647 -68
Jul15 140929 260.68 262.50 260.68 262.50 +1.22 316 3,330 -24
Total Volume and Open Interest 187,316 294,533 -562
e-miNY RBOB Gasoline(NYM)
Oct14 140929 269.60 269.63 269.60 269.60 +3.40 0 1 +0
Nov14 140929 251.40 251.42 251.40 251.40 +2.60      
Dec14 140929 246.00 246.00 245.95 246.00 +2.60      
Jan15 140929 244.60 244.60 244.59 244.60 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 140929 4.032 4.162 4.011 4.154 +0.125 139,189 226,222 -1,096
Dec14 140929 4.110 4.233 4.097 4.227 +0.113 29,513 86,629 -471
Jan15 140929 4.200 4.299 4.174 4.292 +0.105 28,721 133,458 +1,933
Feb15 140929 4.163 4.280 4.163 4.274 +0.100 9,280 52,192 -436
Mar15 140929 4.110 4.202 4.095 4.195 +0.087 22,521 69,867 +1,782
Apr15 140929 3.846 3.910 3.846 3.904 +0.051 13,349 78,803 +722
May15 140929 3.831 3.880 3.831 3.875 +0.044 3,712 44,079 +80
Jun15 140929 3.867 3.900 3.859 3.898 +0.040 1,245 26,132 +53
Jul15 140929 3.907 3.925 3.887 3.924 +0.038 1,132 20,115 +209
Aug15 140929 3.903 3.935 3.897 3.933 +0.037 768 20,570 -96
Sep15 140929 3.905 3.926 3.893 3.922 +0.039 1,075 14,979 +512
Oct15 140929 3.936 3.957 3.919 3.954 +0.039 1,885 31,763 +155
Nov15 140929 4.010 4.046 4.009 4.046 +0.040 456 19,973 +98
Dec15 140929 4.161 4.196 4.157 4.196 +0.038 242 18,120 +71
Jan16 140929 4.276 4.306 4.270 4.306 +0.037 566 13,239 +116
Feb16 140929 4.260 4.283 4.259 4.283 +0.036 109 3,802 +51
Total Volume and Open Interest 336,126 929,470 -12,828
Brent Crude Oil(ICE)
Nov14 140929 96.81 97.34 96.27 97.20 +0.20 190,331 257,395 -5,228
Dec14 140929 97.44 97.93 96.94 97.81 +0.18 140,440 292,920 +331
Jan15 140929 97.96 98.42 97.53 98.33 +0.12 45,929 129,587 +2,482
Feb15 140929 98.46 98.85 98.05 98.77 +0.07 19,898 58,637 -408
Mar15 140929 98.85 99.17 98.41 99.09 +0.01 26,003 77,723 +1,159
Apr15 140929 99.15 99.38 98.73 99.32 -0.05 11,836 46,961 +247
May15 140929 99.35 99.50 98.92 99.43 -0.12 9,197 34,641 +1,850
Jun15 140929 99.57 99.65 99.01 99.49 -0.18 30,525 96,503 -538
Jul15 140929 99.34 99.65 99.34 99.55 -0.23 3,236 27,739 -93
Aug15 140929 99.60 99.60 99.60 99.60 -0.25 2,731 26,729 +1,005
Sep15 140929 99.48 99.58 99.48 99.58 -0.27 5,361 30,299 -383
Oct15 140929 99.69 99.71 99.49 99.53 -0.31 1,464 22,006 +254
Nov15 140929 99.47 99.47 99.47 99.47 -0.34 1,868 19,120 +357
Dec15 140929 99.62 99.70 99.10 99.35 -0.37 30,053 91,136 +533
Total Volume and Open Interest 534,312 1,402,170 +2,701
Gas Oil(ICE)
Oct14 140929 813.50 818.50 809.50 815.00 +2.25 49,830 106,390 -7,774
Nov14 140929 817.00 821.25 812.50 817.75 +2.00 82,327 131,578 +2,446
Dec14 140929 819.75 823.75 815.50 820.25 +1.25 45,672 86,298 +2,805
Jan15 140929 823.00 826.50 819.25 823.25 +0.50 22,300 46,211 -1,358
Feb15 140929 840.25 844.00 836.75 840.75 +0.50 3,956 24,181 +106
Mar15 140929 842.50 845.75 839.50 842.50 unch 3,568 14,218 +459
Apr15 140929 842.00 847.50 842.00 844.50 -0.25 1,437 6,995 +371
May15 140929 847.00 849.00 844.25 846.75 -0.25 996 6,199 -59
Jun15 140929 846.50 851.25 846.00 848.75 -0.50 2,464 16,005 -255
Jul15 140929 850.00 852.25 850.00 850.75 -1.00 585 4,744 +5
Total Volume and Open Interest 215,580 476,031 -2,854
Ethanol(CBOT)
Oct14 140929 1.590 1.603 1.578 1.595 +0.012 224 230 -98
Nov14 140929 1.560 1.574 1.549 1.563 +0.010 316 1,509 +55
Dec14 140929 1.550 1.555 1.535 1.547 +0.013 136 1,045 +49
Jan15 140929 1.540 1.543 1.531 1.539 +0.012 37 1,179 -4
Feb15 140929 1.543 1.543 1.542 1.542 +0.012 73 531 +24
Mar15 140929 1.555 1.555 1.555 1.555 +0.012 37 906 +14
Apr15 140929 1.565 1.565 1.560 1.560 +0.012 35 394 +21
May15 140929 1.565 1.565 1.565 1.565 +0.012 6 168 +0
Total Volume and Open Interest 879 6,293 +71
WTI Crude Oil(ICE)
Nov14 140929 93.28 94.64 92.77 94.57 +1.03 43,926 63,620 -1,796
Dec14 140929 92.12 93.56 91.93 93.49 +0.87 36,933 106,187 -2,451
Jan15 140929 91.56 92.83 91.36 92.78 +0.76 11,992 29,829 +550
Feb15 140929 90.96 92.22 90.96 92.21 +0.64 5,059 11,593 -158
Mar15 140929 90.96 91.76 90.96 91.71 +0.49 9,617 25,749 +1,751
Apr15 140929 90.55 91.22 90.55 91.22 +0.35 2,012 4,918 +214
May15 140929 90.25 90.82 90.25 90.82 +0.25 1,094 2,888 -12
Jun15 140929 90.01 90.54 89.81 90.46 +0.15 6,680 36,441 -86
Jul15 140929 90.07 90.07 90.07 90.07 +0.06 394 3,881 -77
Aug15 140929 89.77 89.77 89.77 89.77 unch 257 2,238 +19
Sep15 140929 89.58 89.58 89.58 89.58 -0.03 309 8,416 -2
Oct15 140929 89.45 89.45 89.45 89.45 -0.05 96 2,237 -19
Nov15 140929 89.37 89.37 89.37 89.37 -0.05 98 5,569 -24
Dec15 140929 89.09 89.40 89.09 89.30 -0.05 7,969 71,775 -30
Jan16 140929 89.10 89.10 89.10 89.10 -0.07 2 6,636 +0
Feb16 140929 88.89 88.89 88.89 88.89 -0.10 2 359 +0
Total Volume and Open Interest 129,722 453,920 -3,530
US Dollar Index(ICE)
Dec14 140929 85.810 85.930 85.590 85.715 -0.053 39,060 92,408 -278
Mar15 140929 86.025 86.060 85.745 85.880 -0.043 229 1,095 +69
Jun15 140929 85.920 86.055 85.875 86.020 -0.040 36 150 +32
Total Volume and Open Interest 39,326 93,669 -176
Australian Dollar(CME)
Dec14 140929 87.06 87.09 86.36 86.78 -0.32 151,830 113,216 +4,104
Mar15 140929 86.20 86.41 85.81 86.22 -0.31 136 248 +16
Jun15 140929 85.56 85.67 85.56 85.67 -0.31 1 43 +1
Total Volume and Open Interest 151,967 113,546 +4,121
British Pound(CME)
Dec14 140929 162.29 162.64 162.03 162.40 -0.01 133,077 129,722 -1,946
Mar15 140929 162.20 162.37 162.00 162.24 unch 172 190 -19
Jun15 140929 162.05 162.05 162.05 162.05 unch 0 110 +0
Total Volume and Open Interest 133,250 130,040 -1,965
Canadian Dollar(CME)
Dec14 140929 89.47 89.67 89.29 89.53 +0.06 75,747 77,139 +2,458
Mar15 140929 89.28 89.46 89.13 89.34 +0.06 125 3,982 +91
Jun15 140929 89.09 89.19 89.09 89.15 +0.06 1 656 +0
Sep15 140929 89.05 89.05 88.99 88.99 +0.06 0 963 +0
Total Volume and Open Interest 75,894 82,913 +2,570
Japanese Yen(CME)
Dec14 140929 91.50 91.68 91.17 91.43 -0.06 185,590 224,527 -1,676
Mar15 140929 91.59 91.77 91.32 91.54 -0.07 88 1,510 +31
Jun15 140929 91.73 91.73 91.64 91.64 -0.08 0 40 +0
Total Volume and Open Interest 185,678 226,097 -1,645
Swiss Franc(CME)
Dec14 140929 105.13 105.46 104.99 105.24 +0.05 40,770 53,669 +1,193
Mar15 140929 105.42 105.57 105.35 105.36 +0.05 0 134 +0
Jun15 140929 105.51 105.51 105.51 105.51 +0.05 0 2 +0
Total Volume and Open Interest 40,775 53,823 +1,198
EuroFX(CME)
Dec14 140929 126.88 127.22 126.70 127.00 +0.11 279,428 400,173 +2,442
Mar15 140929 126.93 127.30 126.81 127.09 +0.11 565 3,588 +132
Jun15 140929 126.97 127.35 126.97 127.23 +0.12 71 242 +52
Total Volume and Open Interest 280,065 404,061 +2,626
Mexican Peso(CME)
Oct14 140929 740.38 740.38 740.38 740.38 -2.38 0 10 +0
Nov14 140929 738.50 738.50 738.50 738.50 -2.25      
Total Volume and Open Interest 61,762 149,039 -364
Brazilian Real(CME)
Oct14 140929 407.75 408.85 403.35 407.55 -6.05 6,473 17,081 -58
Nov14 140929 406.10 407.20 399.95 403.90 -6.10 68 871 -22
Dec14 140929 400.80 402.00 396.65 400.70 -6.05 839 7,453 +398
Jan15 140929 398.10 398.10 398.10 398.10 -5.75 0 23,411 +0
Total Volume and Open Interest 7,380 61,031 +318
30-Year T-Bonds(CBOT)
Dec14 140929 137~250 138~190 137~180 138~100 +0~220 368,258 862,445 +5,806
Mar15 140929 136~090 137~020 136~000 136~250 +0~210 22 44 +13
Jun15 140929 136~250 136~250 136~040 136~250 +0~210      
Total Volume and Open Interest 368,280 862,489 +5,819
10-Year T-Notes(CBOT)
Dec14 140929 124~160 124~280 124~125 124~245 +0~105 1,424,907 2,757,244 +62,662
Mar15 140929 123~230 123~230 123~120 123~225 +0~105 1,048 2,198 +562
Jun15 140929 123~225 123~225 123~120 123~225 +0~105      
Total Volume and Open Interest 1,425,955 2,759,442 +63,224
5-Year T-Notes(CBOT)
Sep14 140929 119~076 119~126 119~052 119~096 +0~044 2,835 2,166 -1,646
Dec14 140929 118~060 118~124 118~042 118~096 +0~044 777,894 2,118,084 +1,224
Mar15 140929 117~144 117~144 117~100 117~144 +0~044 0 34 +0
Total Volume and Open Interest 780,729 2,120,284 -422
2 Year T-Notes(CBOT)
Sep14 140929 109~296 109~300 109~280 109~282 +0~002 1,771 5,647 -577
Dec14 140929 109~136 109~150 109~132 109~140 +0~004 261,125 1,667,625 +9,442
Mar15 140929 108~310 108~310 108~304 108~310 +0~004 3 92 +2
Total Volume and Open Interest 262,899 1,673,364 +8,867
Eurodollars(CME)
Dec14 140929 99.760 99.760 99.750 99.755 unch 138,884 960,562 -1,623
Mar15 140929 99.665 99.675 99.660 99.660 unch 152,131 1,139,802 -346
Jun15 140929 99.455 99.465 99.440 99.445 unch 233,739 1,185,777 -20,649
Sep15 140929 99.195 99.210 99.175 99.180 -0.005 148,916 1,008,606 -7,625
Dec15 140929 98.925 98.940 98.900 98.905 -0.005 246,014 1,554,204 +11,799
Mar16 140929 98.650 98.670 98.625 98.635 unch 154,531 1,216,644 +16,954
Jun16 140929 98.365 98.390 98.345 98.355 +0.005 125,379 937,116 +7,476
Sep16 140929 98.080 98.110 98.060 98.080 +0.010 116,723 796,151 +1,906
Dec16 140929 97.810 97.850 97.790 97.815 +0.015 206,858 1,158,320 +13,034
Mar17 140929 97.590 97.630 97.570 97.600 +0.020 93,087 602,146 +3,506
Jun17 140929 97.390 97.430 97.370 97.405 +0.020 77,073 543,927 +1,119
Sep17 140929 97.230 97.275 97.210 97.255 +0.030 76,882 347,298 -3,561
Dec17 140929 97.085 97.135 97.065 97.120 +0.035 89,426 540,982 -619
Mar18 140929 96.990 97.040 96.970 97.025 +0.040 40,792 245,040 +1,362
Jun18 140929 96.905 96.955 96.885 96.945 +0.045 28,996 209,008 +814
Sep18 140929 96.835 96.890 96.810 96.875 +0.045 35,287 131,975 +5,006
Dec18 140929 96.770 96.820 96.750 96.810 +0.045 23,720 192,666 -2,069
Mar19 140929 96.725 96.765 96.700 96.760 +0.045 14,003 117,436 -1,567
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140919 151~12 151~12 150~09 151~11 +1~02 325 4,200 -4,923
Dec14 140929 152~14 153~24 152~10 153~09 +0~31 68,772 511,990 +4,713
Mar15 140929 152~24 152~24 151~25 152~24 +0~31      
Total Volume and Open Interest 68,772 511,990 +4,713
30 Day Federal Funds(CBOT)
Sep14 140929 99.910 99.912 99.910 99.912 unch 640 39,669 -9
Oct14 140929 99.915 99.915 99.910 99.910 unch 1,960 28,524 +227
Nov14 140929 99.915 99.915 99.910 99.910 unch 2,599 30,502 -21
Dec14 140929 99.915 99.915 99.910 99.910 unch 5,817 36,525 -1,103
Jan15 140929 99.915 99.915 99.910 99.910 unch 10,305 47,168 +3,512
Feb15 140929 99.900 99.905 99.895 99.900 unch 18,060 50,477 -3,567
Total Volume and Open Interest 78,274 593,257 +4,626
3-Mth Euro-Yen(CME)
Dec14 140929 99.805 99.805 99.805 99.805 unch      
Mar15 140929 99.805 99.805 99.805 99.805 unch      
Jun15 140929 99.790 99.790 99.790 99.790 unch      
Sep15 140929 99.810 99.810 99.810 99.810 unch      
Dec15 140929 99.775 99.775 99.775 99.775 unch      
Mar16 140929 99.635 99.635 99.635 99.635 unch      
Jun16 140929 99.495 99.495 99.495 99.495 unch      
Sep16 140929 99.355 99.355 99.355 99.355 unch      
Dec16 140929 99.695 99.695 99.695 99.695 unch      
Mar17 140929 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140929 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140929 99.81 99.81 99.81 99.81 unch      
Jun15 140929 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140929 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140929 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140929 99.64 99.64 99.64 99.64 unch      
Jun16 140929 99.50 99.50 99.50 99.50 unch      
Sep16 140929 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140929 145.91 145.98 145.80 145.85 -0.03 2,462 18,910 +515
Mar15 140929 145.33 145.33 145.33 145.33 -0.03      
Jun15 140929 144.76 144.76 144.76 144.76 -0.03      
Total Volume and Open Interest 2,462 18,910 +515
Euro-Bund(EUREX)
Dec14 140929 149.46 149.68 149.21 149.52 +0.08 635,757 1,219,602 +8,028
Mar15 140929 149.82 150.25 149.82 150.11 +0.07 393 1,270 +258
Jun15 140929 148.02 148.02 148.02 148.02 +0.08 4 0 +0
Total Volume and Open Interest 636,154 1,220,872 +8,286
Euro-Bobl(EUREX)
Dec14 140929 127.80 127.87 127.73 127.83 +0.02 364,189 884,066 +12,468
Mar15 140929 128.98 128.98 128.98 128.98 +0.02 0 45 +0
Jun15 140929 127.83 127.83 127.83 127.83 +0.02      
Total Volume and Open Interest 364,189 884,111 +12,468
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140929 99.920 99.920 99.920 99.920 unch 0 3,820 +0
Mar15 140929 99.930 99.930 99.930 99.930 unch 15 3,810 -1
Total Volume and Open Interest 67 48,541 +15
Long Gilt(LIFFE)
Dec14 140929 112~25 113~07 112~22 112~32 +0~05 177,926 398,793 +10,678
Mar15 140929 112~32 112~32 112~32 112~32 +0~05      
Total Volume and Open Interest 178,050 400,652 +10,516
3-Mth Short Sterling(LIFFE)
Dec14 140929 99.34 99.36 99.34 99.34 -0.01 17,433 462,833 -5,914
Mar15 140929 99.16 99.19 99.16 99.17 unch 27,033 402,920 +960
Jun15 140929 98.97 99.00 98.97 98.98 unch 36,436 378,057 +15,203
Sep15 140929 98.76 98.79 98.76 98.77 unch 36,670 259,679 +1,595
Dec15 140929 98.55 98.58 98.55 98.56 unch 49,172 293,948 +18,831
Mar16 140929 98.36 98.39 98.35 98.37 +0.01 35,948 149,708 +2,756
Total Volume and Open Interest 374,319 2,934,249 +52,947
3-Mth Euribor(LIFFE)
Dec14 140929 99.915 99.925 99.915 99.920 unch 23,531 493,236 -2,882
Mar15 140929 99.925 99.935 99.925 99.930 unch 32,358 396,170 +1,681
Jun15 140929 99.935 99.940 99.930 99.935 unch 35,399 365,029 +25,100
Total Volume and Open Interest 342,719 3,289,694 +31,967
3-Mth Aus T-Bills(SFE)
Dec14 140929 97.32 97.33 97.32 97.33 unch 25,081 197,254 +149
Mar15 140929 97.31 97.31 97.29 97.31 unch 23,802 186,111 -2,861
Jun15 140929 97.27 97.28 97.24 97.28 unch 23,621 179,613 +5,552
Sep15 140929 97.23 97.24 97.19 97.24 +0.01 24,514 138,305 +1,387
Dec15 140929 97.16 97.19 97.12 97.19 +0.02 15,592 74,400 -516
Mar16 140929 97.09 97.11 97.04 97.11 +0.02 12,028 52,840 +3,385
Jun16 140929 97.02 97.02 96.95 97.02 +0.01 5,282 28,261 +1,618
Sep16 140929 96.95 96.95 96.88 96.94 +0.01 3,171 17,549 +1,114
Dec16 140929 96.81 96.86 96.79 96.86 +0.02 170 1,257 +14
Mar17 140929 96.79 96.79 96.76 96.76 +0.01 1 439 +0
Total Volume and Open Interest 133,312 876,520 +9,817
10-Year Aus T-Bonds(SFE)
Dec14 140929 96.49 96.50 96.40 96.47 -0.01 69,279 566,861 +11,351
Mar15 140929 96.47 96.47 96.47 96.47 -0.01      
Total Volume and Open Interest 69,279 566,861 +11,351
3-Year Aus T-Bonds(SFE)
Dec14 140929 97.22 97.23 97.16 97.23 +0.01 152,194 567,327 +19,894
Mar15 140929 97.23 97.23 97.23 97.23 +0.01      
Total Volume and Open Interest 152,194 567,327 +19,894
Gold(CMX)
Oct14 140929 1216.3 1222.2 1214.8 1217.5 +3.4 8,882 19,779 +1,529
Dec14 140929 1219.1 1223.9 1215.3 1218.8 +3.4 186,354 273,450 -19
Feb15 140929 1218.2 1224.0 1217.0 1219.5 +3.4 1,723 25,092 -82
Apr15 140929 1219.5 1223.2 1217.2 1220.2 +3.5 2,063 20,965 +378
Jun15 140929 1218.9 1225.1 1218.0 1220.8 +3.5 833 9,803 -57
Aug15 140929 1221.5 1222.9 1220.0 1221.6 +3.5 154 6,050 -18
Oct15 140929 1222.4 1222.4 1222.4 1222.4 +3.5 105 771 -43
Dec15 140929 1223.9 1224.7 1222.5 1223.6 +3.5 259 13,344 +1
Feb16 140929 1225.3 1225.3 1225.3 1225.3 +3.5 0 1,072 +0
Apr16 140929 1227.2 1227.2 1227.2 1227.2 +3.5 0 196 +0
Jun16 140929 1229.3 1229.3 1229.3 1229.3 +3.5 0 4,083 +0
Aug16 140929 1232.1 1232.1 1232.1 1232.1        
Silver(CMX)
Dec14 140929 1757.5 1763.5 1743.0 1756.7 +3.0 54,829 121,210 -644
Mar15 140929 1761.5 1763.5 1750.0 1760.9 +2.9 728 17,347 +21
May15 140929 1758.0 1763.2 1758.0 1763.2 +2.9 91 5,563 -6
Jul15 140929 1756.5 1765.2 1756.0 1765.2 +2.9 64 4,125 +30
Sep15 140929 1767.0 1767.0 1766.8 1766.8 +2.9 0 1,584 +0
Dec15 140929 1769.0 1770.0 1761.0 1769.3 +2.8 584 9,454 +193
Mar16 140929 1773.1 1773.1 1773.1 1773.1 +2.7 0 394 +0
Total Volume and Open Interest 56,721 167,968 -379
Platinum(NYMEX)
Oct14 140929 1301.5 1311.7 1297.7 1307.8 +5.8 23,671 13,383 -5,651
Jan15 140929 1300.4 1311.4 1296.5 1309.5 +8.4 13,890 49,263 +4,559
Apr15 140929 1302.3 1311.0 1302.3 1311.0 +8.3 86 727 +38
Jul15 140929 1313.5 1313.5 1313.5 1313.5 +8.2 0 2 +0
Total Volume and Open Interest 37,647 63,381 -1,054
Palladium(NYMEX)
Dec14 140929 779.35 793.50 778.50 789.50 +5.70 7,247 34,309 -404
Mar15 140929 785.55 789.95 785.55 789.95 +5.75 24 445 +12
Jun15 140929 789.90 789.90 789.90 789.90 +5.75 1 31 +0
Total Volume and Open Interest 7,272 34,803 -395
Copper(CMX)
Dec14 140929 303.70 306.75 301.25 305.65 +2.10 51,591 109,292 +2,768
Mar15 140929 304.10 307.00 301.85 306.15 +2.05 6,402 30,368 +1,273
May15 140929 302.90 306.60 302.90 306.60 +2.10 516 6,111 -23
Jul15 140929 302.50 306.80 302.50 306.80 +2.10 118 1,316 +28
Sep15 140929 305.80 306.90 305.80 306.90 +2.05 42 762 -2
Total Volume and Open Interest 60,389 155,597 +3,923
DJIA Index(CBOT)
Dec14 140929 17026 17033 16865 16980 -50 897 6,508 +634
Mar15 140929 16913 16961 16913 16913 -48      
Jun15 140929 16823 16871 16823 16823 -48      
Sep15 140929 16733 16781 16733 16733 -48      
Total Volume and Open Interest 897 6,508 +634
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140929 17039 17039 16848 16980 -50 212,814 134,649 -1,905
Mar15 140929 16941 16941 16848 16913 -48 7 146 +3
Jun15 140929 16823 16823 16823 16823 -48 0 2 +0
Total Volume and Open Interest 212,821 134,797 -1,902
S & P 500(CME)
Dec14 140929 1973.90 1977.00 1955.80 1969.50 -6.40 8,053 120,715 -2,910
Mar15 140929 1961.50 1961.50 1946.00 1961.50 -6.40 29 5,238 +16
Jun15 140929 1954.20 1954.20 1940.60 1954.20 -6.40 9 29 +9
Sep15 140929 1947.60 1947.60 1934.00 1947.60 -6.40      
Total Volume and Open Interest 8,091 125,982 -2,885
S & P 500 E-Mini(Globex)
Dec14 140929 1974.75 1977.00 1955.50 1969.50 -6.50 2,318,873 2,797,856 -13,101
Mar15 140929 1967.00 1969.00 1947.75 1961.50 -6.50 1,740 3,612 +133
Total Volume and Open Interest 2,320,691 2,801,811 -12,963
NASDAQ 100(CME)
Dec14 140929 4043.50 4050.80 3998.30 4035.50 -10.30 2,457 6,359 +1,477
Mar15 140929 4029.50 4029.50 4029.50 4029.50 -9.80      
Jun15 140929 4017.50 4017.50 4017.50 4017.50 -9.80      
Total Volume and Open Interest 2,457 6,359 +1,477
NASDAQ 100 E-Mini(Globex)
Dec14 140929 4045.80 4051.30 3998.00 4035.50 -10.30 442,898 375,555 -10,396
Mar15 140929 4036.00 4043.80 3991.80 4029.50 -9.80 93 126 +18
Total Volume and Open Interest 442,991 375,717 -10,378
S & P Midcap 400(CME)
Dec14 140929 1377.70 1377.70 1377.70 1377.70 -2.90 587 1,309 +587
Mar15 140929 1373.70 1373.70 1373.70 1373.70 -2.90      
Jun15 140929 1371.70 1371.70 1371.70 1371.70 -2.90      
Total Volume and Open Interest 587 1,309 +587
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140929 15.30 16.35 15.30 16.25 +0.90 160,048 172,625 +0
Nov14 140929 15.85 16.65 15.83 16.55 +0.70 74,051 69,737 +0
Dec14 140929 16.14 16.85 16.14 16.75 +0.60 33,168 42,848 +0
Total Volume and Open Interest 306,173 389,243 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140929 16400 16425 16190 16295 -100 17,957 64,625 +356
Mar15 140929 16305 16335 16305 16325 -100 2 88 +2
Total Volume and Open Interest 17,959 64,713 +358
Nikkei 225(SGX)
Dec14 140929 16245 16360 16235 16305 +35 75,384 287,666 -4,403
Mar15 140929 16290 16290 16290 16290 +35 2 207 +2
Jun15 140929 16205 16205 16205 16205 +35 0 2,601 +0
Total Volume and Open Interest 77,498 307,053 -4,371
CAC 40(EURONEXT)
Oct14 140929 4399.5 4399.5 4329.5 4355.0 -35.0 116,806 280,326 +6,925
Nov14 140929 4388.5 4395.0 4331.0 4353.0 -35.0 115 323 +14
Dec14 140929 4374.5 4378.5 4324.0 4341.5 -35.5 108 11,718 -304
Total Volume and Open Interest 117,029 292,388 +6,635
Hang Seng Index(HKFE)
Sep14 140929 23670 23709 23117 23228 -442 94,447 69,105 -28,031
Oct14 140929 23635 23681 23036 23215 -421 52,391 95,553 +32,902
Total Volume and Open Interest 148,011 172,781 +5,075
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140929 9514.5 9515.0 9371.0 9432.0 -61.0 142,794 126,801 +653
Mar15 140929 9528.5 9528.5 9380.5 9440.5 -61.0 174 5,251 +35
Total Volume and Open Interest 142,970 132,053 +688
FT-SE 100(EURONEXT)
Dec14 140929 6629.50 6644.50 6581.50 6619.00 -7.00 94,015 594,002 -4,462
Mar15 140929 6570.00 6570.00 6570.00 6570.00 -6.00 0 1,011 +0
Jun15 140929 6520.00 6520.00 6520.00 6520.00 -7.00 0 40 +0
Total Volume and Open Interest 94,015 595,053 -4,462
SPI 200(SFE)
Dec14 140929 5295.0 5315.0 5250.0 5264.0 -40.0 24,601 215,556 +764
Mar15 140929 5224.0 5224.0 5224.0 5224.0 -40.0 56 2,400 +0
Jun15 140929 5222.0 5222.0 5222.0 5222.0 -40.0 74 2,628 +74
Total Volume and Open Interest 25,187 222,553 +1,244
FTSE MIB(ISE)
Dec14 140929 20780.00 20835.00 20355.00 20520.00 -260.00 32,795 40,335 -2,601
Mar15 140929 20805.00 20805.00 20390.00 20540.00 -255.00 39 245 +3
Jun15 140929 20185.00 20185.00 20185.00 20185.00 -255.00      
Total Volume and Open Interest 32,834 40,580 -2,598
KOSPI 200(KFE)
Dec14 140929 259.30 260.10 258.15 258.50 -0.95 124,246 110,670 +804
Mar15 140929 258.30 258.95 257.20 257.50 -0.80 287 1,936 +75
Jun15 140929 259.10 259.10 259.10 259.10 +0.10 1 1,131 +0
Total Volume and Open Interest 124,535 113,863 +877
GSCI(CME)
Oct14 140929 587.00 587.05 581.00 587.00 +4.70 203 8,602 -124
Nov14 140929 585.95 586.00 580.25 585.95 +4.20 145 165 +145
Dec14 140929 586.45 586.50 581.25 586.45 +3.70      
Total Volume and Open Interest 348 8,767 +21
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy