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 September 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140930 922.00 930.00 909.75 913.25 -10.25 101,564 400,686 -4,459
Jan15 140930 931.00 938.50 918.25 921.25 -11.00 29,077 116,186 +3,487
Mar15 140930 939.25 946.50 926.50 929.75 -10.75 16,576 84,317 +2,193
May15 140930 947.75 954.50 934.75 938.00 -10.75 7,927 49,971 +524
Jul15 140930 953.00 961.00 941.25 944.50 -10.25 9,096 51,133 +1,483
Aug15 140930 954.00 957.50 946.25 947.50 -10.00 323 2,902 +115
Sep15 140930 941.00 949.75 939.50 939.50 -8.75 13 840 -2
Nov15 140930 942.50 951.75 931.50 937.50 -7.00 7,481 60,421 +1,616
Jan16 140930 944.25 956.75 942.00 944.25 -6.50 255 781 +26
Mar16 140930 950.50 956.75 950.50 950.50 -6.25 128 365 +69
May16 140930 956.25 962.50 956.25 956.25 -6.25 37 150 +10
Jul16 140930 963.50 969.25 963.50 963.50 -5.75 41 223 +17
Aug16 140930 964.25 970.00 964.25 964.25 -5.75 0 27 +0
Sep16 140930 957.75 964.50 957.75 957.75 -6.75 0 14 +0
Total Volume and Open Interest 172,620 769,291 +5,127
Soybean Meal(CBOT)
Oct14 140930 307.50 310.30 303.50 304.60 -3.50 16,587 13,392 -8,699
Dec14 140930 303.30 305.30 297.60 298.90 -5.00 36,298 165,029 +2,423
Jan15 140930 301.40 303.30 296.10 297.40 -4.30 4,416 41,100 +992
Mar15 140930 299.80 301.40 294.30 295.70 -4.20 4,424 47,149 -271
May15 140930 299.90 301.40 294.60 295.90 -4.30 3,250 27,006 +160
Jul15 140930 302.00 303.70 297.10 298.40 -4.10 4,391 26,900 -24
Aug15 140930 302.20 304.10 298.80 299.80 -4.20 628 5,061 -68
Sep15 140930 303.00 305.20 300.00 300.90 -4.00 533 3,434 +197
Oct15 140930 301.30 304.10 300.00 300.10 -4.00 658 2,566 +227
Dec15 140930 302.70 305.00 299.50 300.40 -3.60 1,307 14,091 +261
Total Volume and Open Interest 72,739 346,438 -4,688
Soybean Oil(CBOT)
Oct14 140930 32.75 32.79 32.15 32.27 -0.52 20,662 10,594 -6,436
Dec14 140930 33.00 33.02 32.24 32.37 -0.58 56,208 211,736 +627
Jan15 140930 33.29 33.29 32.53 32.65 -0.57 7,419 50,864 +1,556
Mar15 140930 33.53 33.53 32.80 32.92 -0.56 3,599 38,540 +823
May15 140930 33.61 33.61 32.93 33.06 -0.55 3,307 23,435 +160
Jul15 140930 33.56 33.66 33.01 33.11 -0.55 4,094 23,695 +317
Aug15 140930 33.54 33.70 33.16 33.16 -0.54 344 4,492 +18
Sep15 140930 33.52 33.71 33.20 33.20 -0.51 281 3,343 +15
Oct15 140930 33.60 33.60 33.11 33.11 -0.45 582 3,051 -84
Dec15 140930 33.37 33.58 33.02 33.15 -0.43 1,824 11,229 +188
Total Volume and Open Interest 98,781 383,870 -2,703
Canola(WCE)
Nov14 140930 397.6 399.7 393.9 395.9 -2.1 14,100 85,794 -2,144
Jan15 140930 403.6 406.7 401.1 402.5 -2.9 12,469 52,563 +2,376
Mar15 140930 410.8 413.6 408.4 409.5 -3.1 6,649 14,126 +1,419
May15 140930 418.1 420.1 416.0 416.0 -4.0 2,186 7,025 -723
Jul15 140930 424.9 424.9 421.9 421.9 -4.9 2,561 8,322 -262
Total Volume and Open Interest 39,262 172,863 +1,311
Corn(CBOT)
Dec14 140930 325.50 326.25 319.50 320.75 -5.00 86,605 772,470 -13,014
Mar15 140930 338.00 338.50 332.50 333.50 -5.00 24,604 223,235 +1,000
May15 140930 346.75 347.00 341.00 342.00 -5.00 13,298 59,777 +410
Jul15 140930 353.50 354.25 348.00 349.50 -4.50 8,264 83,315 -946
Sep15 140930 361.00 361.50 356.00 356.75 -4.50 2,399 23,667 -8
Dec15 140930 370.75 371.00 365.50 366.75 -4.00 8,801 104,445 -1,615
Mar16 140930 380.00 380.00 375.00 376.25 -3.75 409 3,169 -39
May16 140930 387.00 387.00 383.25 383.50 -3.50 66 1,053 +7
Jul16 140930 392.75 392.75 389.25 389.25 -3.50 191 1,795 +14
Sep16 140930 391.50 391.50 388.75 388.75 -2.75 16 450 +9
Total Volume and Open Interest 144,841 1,277,785 -14,094
Wheat(CBOT)
Dec14 140930 481.25 481.75 468.00 477.75 -3.50 27,218 252,971 -4,161
Mar15 140930 494.00 495.00 481.75 490.50 -3.50 11,353 80,890 +1,661
May15 140930 502.75 502.75 491.25 498.75 -4.00 3,462 31,736 +816
Jul15 140930 508.25 509.25 497.75 504.50 -4.00 2,482 38,168 +3
Sep15 140930 519.25 519.25 511.50 515.50 -3.25 226 4,052 +48
Dec15 140930 534.75 535.00 526.00 531.75 -2.75 550 5,946 +106
Total Volume and Open Interest 45,393 415,455 -1,478
Wheat(KCBT)
Dec14 140930 566.25 566.75 554.25 558.00 -8.50 5,218 89,698 +92
Mar15 140930 570.25 570.25 559.75 561.75 -8.50 1,953 29,123 +412
May15 140930 571.25 572.50 563.00 564.75 -7.75 763 11,255 +184
Jul15 140930 565.00 566.75 557.50 559.25 -7.50 1,037 15,853 +326
Sep15 140930 578.00 578.50 570.00 570.75 -7.75 88 2,116 +31
Dec15 140930 590.50 594.00 586.75 586.75 -7.25 39 1,415 +27
Total Volume and Open Interest 9,098 149,700 +1,072
Wheat(MGE)
Dec14 140930 538.00 539.00 529.25 533.50 -5.75 3,645 37,650 +56
Mar15 140930 553.00 553.50 544.25 548.25 -5.50 1,334 16,541 +201
May15 140930 565.00 565.00 555.50 559.25 -5.75 364 5,832 +160
Jul15 140930 574.50 574.75 566.75 570.25 -6.00 232 3,661 +115
Sep15 140930 583.50 585.00 578.25 581.00 -6.00 12 1,712 +5
Total Volume and Open Interest 5,638 66,636 +571
Oats(CBOT)
Dec14 140930 333.50 339.75 329.00 335.50 +1.50 500 6,893 -97
Mar15 140930 319.75 325.25 316.00 322.50 +1.75 101 1,840 +21
May15 140930 312.50 316.50 312.50 316.50 +1.25 18 401 +0
Jul15 140930 309.75 313.00 309.75 312.25 -0.75 15 130 +8
Total Volume and Open Interest 648 9,302 -63
Rough Rice(CBOT)
Nov14 140930 12.74 12.84 12.70 12.74 +0.01 703 7,625 +22
Jan15 140930 12.90 12.97 12.88 12.90 -0.01 256 1,657 +156
Mar15 140930 13.12 13.12 13.10 13.10 -0.01 41 176 +23
May15 140930 13.30 13.31 13.30 13.30 -0.01      
Total Volume and Open Interest 1,000 9,458 +201
Live Cattle(CME)
Oct14 140930 161.450 161.685 159.900 160.450 -0.500 15,653 46,158 -4,080
Dec14 140930 164.900 164.985 163.150 163.485 -1.000 29,118 151,599 +4,017
Feb15 140930 164.435 164.700 163.400 163.985 -0.365 10,402 58,511 +778
Apr15 140930 162.900 163.200 161.850 162.285 -0.615 8,990 36,169 +1,146
Jun15 140930 153.485 153.735 152.185 152.550 -0.600 3,801 17,022 +1,329
Aug15 140930 151.485 151.850 150.750 150.900 -0.550 887 3,679 +222
Total Volume and Open Interest 69,680 317,200 +3,902
Feeder Cattle(CME)
Oct14 140930 235.000 236.185 234.700 235.435 +0.785 4,156 11,899 -861
Nov14 140930 235.000 235.950 234.200 235.050 +0.550 3,748 13,911 +1,054
Jan15 140930 228.985 229.900 228.150 228.785 +0.155 1,865 9,337 -130
Mar15 140930 227.250 227.750 226.130 226.785 +0.435 781 4,741 +222
Apr15 140930 227.550 227.550 226.150 226.700 unch 202 914 -6
May15 140930 227.330 227.330 225.950 226.485 +0.685 248 2,228 +22
Aug15 140930 227.300 227.850 226.800 227.100 unch 118 1,273 +44
Total Volume and Open Interest 11,118 44,303 +345
Lean Hogs(CME)
Oct14 140930 107.330 108.800 107.100 107.980 +0.650 7,990 26,057 -1,880
Dec14 140930 94.800 95.950 93.500 94.535 -0.315 13,987 107,316 +246
Feb15 140930 90.150 91.180 89.385 90.430 +0.480 5,493 49,542 +1,588
Apr15 140930 89.900 90.980 89.535 90.680 +1.180 4,608 35,991 +1,372
May15 140930 91.000 91.400 90.330 90.500 +0.200 49 982 -20
Jun15 140930 93.550 94.100 93.050 94.000 +0.850 1,530 17,458 +490
Jul15 140930 91.635 92.150 91.080 92.035 +1.135 219 4,302 -6
Aug15 140930 88.930 89.400 88.430 89.100 +0.550 175 2,978 +101
Total Volume and Open Interest 34,100 246,573 +1,905
Class III Milk(CME)
Sep14 140930 24.58 24.59 24.58 24.58 unch 53 4,657 -4
Oct14 140930 24.03 24.20 23.86 24.06 +0.07 480 5,504 -92
Nov14 140930 21.21 21.26 20.90 20.98 -0.30 400 3,875 +18
Dec14 140930 19.85 19.90 19.64 19.65 -0.24 249 3,479 +26
Jan15 140930 18.38 18.39 18.13 18.15 -0.26 42 2,612 +12
Feb15 140930 17.85 17.85 17.64 17.70 -0.11 67 2,552 +31
Mar15 140930 17.70 17.73 17.65 17.65 -0.10 60 2,340 +30
Apr15 140930 17.59 17.60 17.51 17.54 -0.06 50 1,912 +43
May15 140930 17.50 17.50 17.45 17.46 -0.08 65 1,758 +45
Jun15 140930 17.48 17.50 17.45 17.45 -0.10 48 1,642 +43
Jul15 140930 17.75 17.75 17.70 17.73 -0.07 13 1,060 +8
Aug15 140930 17.75 17.75 17.74 17.75 -0.05 14 964 +12
Sep15 140930 17.74 17.80 17.74 17.80 -0.05 19 878 +8
Total Volume and Open Interest 1,580 35,274 +196
Cocoa(ICE)
Dec14 140930 3315 3327 3289 3300 -11 14,292 112,021 +1,664
Mar15 140930 3270 3281 3250 3259 -5 5,676 55,950 +961
May15 140930 3245 3256 3225 3233 -7 807 18,166 +192
Jul15 140930 3230 3240 3212 3216 -7 282 12,613 -63
Sep15 140930 3209 3219 3195 3197 -6 286 3,564 -54
Dec15 140930 3186 3193 3179 3180 -1 177 5,038 +88
Mar16 140930 3167 3174 3160 3160 -1 42 3,964 +38
Total Volume and Open Interest 21,562 212,513 +2,826
Coffee "C"(ICE)
Dec14 140930 191.45 197.30 188.55 193.35 +2.10 11,187 85,184 -1,364
Mar15 140930 195.50 201.45 192.90 197.45 +2.05 2,083 40,741 +11
May15 140930 197.95 203.55 195.40 199.85 +2.00 525 12,801 +74
Jul15 140930 199.35 205.00 199.35 201.25 +2.00 192 4,908 +52
Sep15 140930 199.70 205.20 197.85 201.65 +2.00 148 2,374 +36
Dec15 140930 200.05 205.50 200.05 201.95 +1.90 77 4,532 +22
Total Volume and Open Interest 14,252 153,754 -1,174
Orange Juice(ICE)
Nov14 140930 144.00 145.05 143.60 144.75 +0.80 997 8,469 -214
Jan15 140930 145.20 146.00 144.50 146.00 +1.00 356 2,360 +44
Mar15 140930 147.30 147.30 147.30 147.30 +1.20 12 1,023 -6
May15 140930 148.75 148.75 148.75 148.75 +1.00 12 371 +8
Jul15 140930 150.15 150.15 150.15 150.15 +1.00 1 51 +1
Sep15 140930 150.95 150.95 150.95 150.95 +1.00      
Total Volume and Open Interest 1,378 12,274 -167
Sugar #11(ICE)
Oct14 140930 15.51 15.83 15.44 15.48 -0.18 30,722 26,434 -14,124
Mar15 140930 16.80 16.94 16.39 16.45 -0.35 67,537 506,341 -4,758
May15 140930 17.00 17.11 16.57 16.69 -0.29 15,257 92,885 +543
Jul15 140930 17.20 17.30 16.77 16.92 -0.26 11,583 84,535 +1,589
Oct15 140930 17.56 17.70 17.18 17.35 -0.23 4,841 50,890 +229
Mar16 140930 18.25 18.38 17.90 18.07 -0.20 1,257 20,651 +388
May16 140930 18.32 18.44 18.07 18.21 -0.14 254 5,573 -8
Jul16 140930 18.42 18.49 18.20 18.32 -0.10 153 6,485 -9
Total Volume and Open Interest 131,928 807,024 -16,092
London Cocoa(LCE)
Dec14 140930 2123 2139 2105 2110 -11 5,530 107,123 -348
Mar15 140930 2081 2095 2068 2072 -3 7,204 80,687 +946
May15 140930 2058 2071 2049 2053 +2 3,380 33,793 +547
Jul15 140930 2044 2058 2038 2041 +4 823 11,362 +73
Sep15 140930 2025 2042 2023 2025 +7 423 13,116 -13
Dec15 140930 2010 2030 2008 2013 +9 14 7,147 +22
Mar16 140930 1991 2007 1991 1997 +9 114 5,801 +37
Total Volume and Open Interest 17,488 259,410 +1,264
London Sugar(LCE)
Dec14 140930 434.70 437.50 421.20 422.30 -9.80 6,390 36,026 -3,074
Mar15 140930 445.90 447.40 433.80 434.60 -9.00 5,435 23,319 -1,752
May15 140930 454.90 455.70 443.40 443.80 -8.70 1,057 7,820 -30
Aug15 140930 462.00 462.00 452.50 453.10 -7.20 361 3,830 -23
Oct15 140930 464.40 464.40 461.50 461.90 -4.90 26 1,551 -6
Total Volume and Open Interest 13,273 73,574 -4,856
Cotton(ICE)
Oct14 140930 61.96 61.96 61.96 61.96 -0.10 3 1 -3
Dec14 140930 61.87 62.07 61.01 61.37 -0.10 16,069 101,962 +36
Mar15 140930 61.26 61.43 60.29 60.45 -0.62 4,894 61,357 +204
May15 140930 62.00 62.00 61.25 61.25 -0.67 554 8,110 +193
Jul15 140930 62.62 62.71 62.00 62.00 -0.62 138 5,734 +56
Oct15 140930 62.75 62.75 62.75 62.75 -0.54 0 5 +0
Total Volume and Open Interest 21,706 183,149 +501
Lumber(CME)
Nov14 140930 329.9 338.9 329.9 332.9 +4.0 320 3,010 -98
Jan15 140930 333.9 340.6 333.9 337.4 +6.8 111 406 +21
Mar15 140930 337.6 342.9 337.6 341.5 +4.5 4 63 +2
May15 140930 344.0 345.0 340.9 344.0 +3.0 0 9 +0
Total Volume and Open Interest 435 3,488 -75
Crude Oil(NYM)
Nov14 140930 94.34 94.90 90.86 91.16 -3.41 258,890 279,161 -11,887
Dec14 140930 93.29 93.82 89.97 90.27 -3.22 103,085 225,738 +5,463
Jan15 140930 92.56 93.07 89.44 89.76 -3.02 37,267 97,097 +1,584
Feb15 140930 92.04 92.47 89.08 89.39 -2.82 15,335 42,933 +323
Mar15 140930 91.45 91.92 88.72 89.06 -2.65 26,241 87,235 +2,323
Apr15 140930 90.99 91.36 88.34 88.68 -2.54 7,393 34,928 +196
May15 140930 90.80 90.94 88.12 88.34 -2.48 5,754 26,919 +120
Jun15 140930 90.27 90.62 87.78 88.03 -2.43 25,929 119,937 +676
Jul15 140930 89.81 90.19 87.50 87.68 -2.39 1,813 31,153 +49
Aug15 140930 89.66 89.66 87.28 87.42 -2.35 1,184 24,025 -79
Sep15 140930 89.49 89.49 87.18 87.26 -2.32 3,376 40,517 +280
Oct15 140930 89.32 89.32 87.10 87.16 -2.29 721 24,094 +150
Nov15 140930 87.11 87.11 87.11 87.11 -2.26 784 23,249 -31
Dec15 140930 89.14 89.39 86.84 87.06 -2.24 30,710 155,898 +3,070
Jan16 140930 86.89 86.89 86.89 86.89 -2.21 203 27,445 +68
Feb16 140930 87.08 87.11 86.72 86.72 -2.17 43 10,534 -7
Total Volume and Open Interest 528,843 1,474,975 +2,871
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 140930 94.300 94.925 90.850 91.150 -3.425 6,668 1,315 +106
Dec14 140930 93.225 93.800 90.000 90.275 -3.225 475 2,536 -230
Jan15 140930 92.825 92.825 89.750 89.750 -3.025 6 133 -2
Feb15 140930 91.725 91.725 89.400 89.400 -2.800 0 35 +0
Mar15 140930 89.850 89.850 89.050 89.050 -2.650 0 6 +0
Apr15 140930 89.425 89.425 88.675 88.675 -2.550 0 2 +0
May15 140930 88.350 88.350 88.350 88.350 -2.475 0 3 +0
Jun15 140930 88.025 88.025 88.025 88.025 -2.425 0 20 +0
Total Volume and Open Interest 7,149 4,152 -126
NY Harbor ULSD(NYM)
Oct14 140930 269.99 271.67 264.01 264.72 -5.69 20,101 11,901 -5,694
Nov14 140930 270.22 272.02 263.78 265.05 -5.77 48,040 99,280 +2,053
Dec14 140930 270.58 272.40 264.44 265.66 -5.76 17,977 59,535 +1,413
Jan15 140930 271.67 272.46 265.24 266.36 -5.75 7,902 37,949 +604
Feb15 140930 272.16 273.20 265.43 266.56 -5.65 5,618 33,688 -10
Mar15 140930 272.03 272.68 265.28 266.37 -5.52 4,751 37,860 +625
Apr15 140930 271.16 271.16 265.00 265.85 -5.42 2,537 24,575 -67
May15 140930 271.06 271.20 264.93 265.98 -5.26 1,390 8,796 +146
Jun15 140930 271.69 271.80 265.69 266.51 -5.09 2,587 21,510 +335
Jul15 140930 272.05 272.05 266.87 267.42 -4.93 702 4,194 +185
Aug15 140930 272.80 272.80 267.77 268.38 -4.78 322 2,728 +8
Sep15 140930 272.75 272.83 268.74 269.33 -4.63 282 4,137 +21
Oct15 140930 274.35 274.35 269.47 269.87 -4.51 409 2,663 +100
Nov15 140930 273.50 273.93 269.67 270.18 -4.40 331 2,303 +2
Total Volume and Open Interest 113,690 377,725 -201
RBOB Gasoline(NYM)
Oct14 140930 269.16 270.85 255.94 258.69 -10.94 25,547 9,910 -5,007
Nov14 140930 251.00 252.82 242.09 243.73 -7.69 66,029 101,023 +270
Dec14 140930 245.64 246.98 237.34 238.83 -7.12 35,136 52,561 +552
Jan15 140930 244.31 245.32 236.56 237.75 -6.84 13,864 30,583 +436
Feb15 140930 245.63 245.63 237.70 238.75 -6.58 6,450 15,486 +370
Mar15 140930 247.46 247.46 239.73 240.73 -6.48 3,971 20,479 -86
Apr15 140930 266.01 266.01 258.46 259.27 -6.35 2,144 19,018 +258
May15 140930 266.07 266.07 258.74 259.55 -6.13 1,708 10,774 +147
Jun15 140930 264.10 264.81 257.26 258.39 -5.89 1,372 10,778 +131
Jul15 140930 256.34 256.76 256.15 256.76 -5.74 433 3,320 -10
Total Volume and Open Interest 157,332 291,832 -2,701
e-miNY RBOB Gasoline(NYM)
Nov14 140930 243.70 243.73 243.70 243.70 -7.70      
Dec14 140930 238.80 238.83 238.80 238.80 -7.20      
Jan15 140930 237.80 237.80 237.75 237.80 -6.80      
Feb15 140930 238.80 238.80 238.75 238.80 -6.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 140930 4.134 4.178 4.098 4.121 -0.033 100,546 223,426 -2,796
Dec14 140930 4.210 4.242 4.165 4.190 -0.037 25,314 88,856 +2,227
Jan15 140930 4.277 4.306 4.230 4.252 -0.040 22,291 135,709 +2,251
Feb15 140930 4.262 4.278 4.212 4.236 -0.038 7,453 51,699 -493
Mar15 140930 4.184 4.200 4.134 4.155 -0.040 18,475 69,630 -237
Apr15 140930 3.889 3.905 3.853 3.873 -0.031 11,399 77,352 -1,451
May15 140930 3.867 3.867 3.827 3.845 -0.030 2,799 44,263 +184
Jun15 140930 3.879 3.883 3.850 3.868 -0.030 972 26,129 -3
Jul15 140930 3.906 3.907 3.875 3.893 -0.031 966 20,261 +146
Aug15 140930 3.913 3.923 3.884 3.900 -0.033 665 20,513 -57
Sep15 140930 3.903 3.903 3.881 3.890 -0.032 609 14,954 -25
Oct15 140930 3.937 3.945 3.907 3.922 -0.032 2,446 31,953 +190
Nov15 140930 4.027 4.027 4.001 4.012 -0.034 794 20,270 +297
Dec15 140930 4.170 4.173 4.148 4.160 -0.036 680 18,151 +31
Jan16 140930 4.287 4.287 4.257 4.272 -0.034 1,236 12,835 -404
Feb16 140930 4.260 4.260 4.249 4.249 -0.034 36 3,811 +9
Total Volume and Open Interest 198,960 923,945 -5,525
Brent Crude Oil(ICE)
Nov14 140930 97.15 97.80 94.24 94.67 -2.53 165,598 260,606 +3,211
Dec14 140930 97.63 98.33 94.87 95.32 -2.49 115,928 292,050 -870
Jan15 140930 98.21 98.77 95.41 95.86 -2.47 35,531 130,755 +1,168
Feb15 140930 98.58 99.12 95.99 96.33 -2.44 20,722 60,169 +1,532
Mar15 140930 98.98 99.38 96.31 96.71 -2.38 18,062 77,143 -580
Apr15 140930 99.20 99.50 96.61 96.99 -2.33 5,771 47,257 +296
May15 140930 99.31 99.58 96.79 97.15 -2.28 4,394 34,989 +348
Jun15 140930 99.35 99.70 96.87 97.26 -2.23 20,055 97,166 +663
Jul15 140930 99.55 99.66 97.15 97.37 -2.18 1,097 27,710 -29
Aug15 140930 97.44 97.47 97.44 97.47 -2.13 574 26,754 +25
Sep15 140930 99.12 99.12 97.40 97.49 -2.09 2,452 30,043 -256
Oct15 140930 97.48 97.48 97.48 97.48 -2.05 521 22,046 +40
Nov15 140930 97.45 97.45 97.45 97.45 -2.02 536 19,135 +15
Dec15 140930 99.19 99.51 97.04 97.35 -2.00 21,564 88,905 -2,231
Total Volume and Open Interest 422,499 1,406,882 +4,712
Gas Oil(ICE)
Oct14 140930 815.50 821.25 795.25 805.50 -9.50 35,286 103,515 -2,875
Nov14 140930 818.25 823.50 798.00 808.25 -9.50 63,011 134,938 +3,360
Dec14 140930 818.00 826.00 801.00 811.50 -8.75 34,366 89,061 +2,763
Jan15 140930 823.75 828.75 805.50 815.00 -8.25 11,145 45,616 -595
Feb15 140930 841.25 845.75 822.50 831.75 -9.00 3,598 24,356 +175
Mar15 140930 843.00 847.50 824.50 834.00 -8.50 4,026 14,697 +479
Apr15 140930 845.00 846.50 827.25 836.25 -8.25 1,987 6,910 -85
May15 140930 847.00 850.00 829.50 838.50 -8.25 1,295 6,330 +131
Jun15 140930 849.50 851.00 831.75 840.50 -8.25 2,476 16,243 +238
Jul15 140930 851.50 851.50 835.25 842.75 -8.00 396 4,884 +140
Total Volume and Open Interest 159,732 480,184 +4,153
Ethanol(CBOT)
Oct14 140930 1.600 1.606 1.583 1.591 -0.004 120 203 -27
Nov14 140930 1.548 1.574 1.548 1.568 +0.005 122 1,546 +37
Dec14 140930 1.535 1.562 1.535 1.556 +0.009 40 1,055 +10
Jan15 140930 1.536 1.545 1.536 1.545 +0.006 13 1,179 +0
Feb15 140930 1.547 1.548 1.547 1.548 +0.006 2 533 +2
Mar15 140930 1.555 1.560 1.545 1.557 +0.002 1 906 +0
Apr15 140930 1.560 1.562 1.560 1.562 +0.002 0 394 +0
May15 140930 1.570 1.570 1.565 1.567 +0.002 0 168 +0
Total Volume and Open Interest 298 6,315 +22
WTI Crude Oil(ICE)
Nov14 140930 94.29 94.91 90.84 91.16 -3.41 43,304 61,683 -1,937
Dec14 140930 93.23 93.82 89.97 90.27 -3.22 33,180 105,824 -363
Jan15 140930 92.58 93.08 89.44 89.76 -3.02 13,090 31,545 +1,716
Feb15 140930 92.21 92.45 89.10 89.39 -2.82 5,194 11,004 -589
Mar15 140930 91.73 91.91 88.75 89.06 -2.65 4,144 26,143 +394
Apr15 140930 91.18 91.38 88.42 88.68 -2.54 1,849 5,220 +302
May15 140930 90.83 90.93 88.08 88.34 -2.48 695 2,824 -64
Jun15 140930 90.48 90.59 87.79 88.03 -2.43 4,622 37,027 +586
Jul15 140930 89.68 89.68 87.68 87.68 -2.39 182 3,878 -3
Aug15 140930 87.42 87.42 87.42 87.42 -2.35 215 2,283 +45
Sep15 140930 87.26 87.26 87.26 87.26 -2.32 214 8,422 +6
Oct15 140930 87.16 87.16 87.16 87.16 -2.29 54 2,237 +0
Nov15 140930 87.11 87.11 87.11 87.11 -2.26 64 5,570 +1
Dec15 140930 89.32 89.35 86.82 87.06 -2.24 6,053 72,432 +657
Jan16 140930 86.89 86.89 86.89 86.89 -2.21 2 6,636 +0
Feb16 140930 86.72 86.72 86.72 86.72 -2.17 0 359 +0
Total Volume and Open Interest 114,316 455,286 +1,366
US Dollar Index(ICE)
Dec14 140930 85.740 86.335 85.620 86.048 +0.333 24,321 92,838 +430
Mar15 140930 85.905 86.500 85.790 86.220 +0.340 63 1,129 +34
Jun15 140930 86.060 86.560 86.060 86.350 +0.330 1 151 +1
Total Volume and Open Interest 24,385 94,134 +465
Australian Dollar(CME)
Dec14 140930 86.68 87.20 86.45 86.97 +0.19 120,373 116,378 +3,162
Mar15 140930 86.17 86.57 86.10 86.40 +0.18 85 271 +23
Jun15 140930 85.86 85.86 85.86 85.86 +0.19 0 43 +0
Total Volume and Open Interest 120,458 116,731 +3,185
British Pound(CME)
Dec14 140930 162.31 162.77 161.55 161.91 -0.49 87,488 129,293 -429
Mar15 140930 162.51 162.51 161.53 161.74 -0.50 29 196 +6
Jun15 140930 161.55 161.55 161.55 161.55 -0.50 0 110 +0
Total Volume and Open Interest 87,517 129,617 -423
Canadian Dollar(CME)
Dec14 140930 89.42 89.64 88.97 89.08 -0.45 61,952 81,556 +4,417
Mar15 140930 89.27 89.38 88.78 88.89 -0.45 426 4,226 +244
Jun15 140930 88.70 88.70 88.70 88.70 -0.45 22 669 +13
Sep15 140930 88.67 88.67 88.55 88.55 -0.44 2 963 +0
Total Volume and Open Interest 62,409 87,592 +4,679
Japanese Yen(CME)
Dec14 140930 91.39 91.63 91.07 91.20 -0.23 173,542 242,335 +17,808
Mar15 140930 91.56 91.69 91.26 91.30 -0.24 409 1,704 +194
Jun15 140930 91.41 91.43 91.41 91.41 -0.23 6 42 +2
Total Volume and Open Interest 173,957 244,101 +18,004
Swiss Franc(CME)
Dec14 140930 105.18 105.33 104.26 104.79 -0.45 30,899 54,787 +1,118
Mar15 140930 104.43 104.92 104.43 104.92 -0.44 7 133 -1
Jun15 140930 105.07 105.07 105.07 105.07 -0.44 0 2 +0
Total Volume and Open Interest 30,906 54,940 +1,117
EuroFX(CME)
Dec14 140930 126.95 127.10 125.78 126.35 -0.65 215,880 403,949 +3,776
Mar15 140930 127.01 127.15 125.90 126.44 -0.65 466 3,669 +81
Jun15 140930 127.12 127.12 126.05 126.58 -0.65 62 261 +19
Total Volume and Open Interest 216,410 407,937 +3,876
Mexican Peso(CME)
Oct14 140930 744.62 744.62 744.62 744.62 +4.25 0 10 +0
Nov14 140930 742.75 742.75 742.75 742.75 +4.25      
Total Volume and Open Interest 63,783 150,468 +1,429
Brazilian Real(CME)
Oct14 140930 408.00 408.00 408.00 408.00 +0.45 940 17,105 +24
Nov14 140930 404.30 405.60 402.60 405.50 +1.60 112 902 +31
Dec14 140930 401.05 402.50 399.55 402.35 +1.65 2,362 8,329 +876
Jan15 140930 399.15 399.15 396.85 399.15 +1.05 0 23,411 +0
Total Volume and Open Interest 3,414 61,962 +931
30-Year T-Bonds(CBOT)
Dec14 140930 138~150 138~170 137~260 137~290 -0~130 431,334 859,955 -2,490
Mar15 140930 136~280 136~300 136~120 136~120 -0~130 34 73 +29
Jun15 140930 136~120 136~120 136~120 136~120 -0~130      
Total Volume and Open Interest 431,368 860,028 -2,461
10-Year T-Notes(CBOT)
Dec14 140930 124~270 124~275 124~160 124~205 -0~040 1,683,560 2,706,145 -51,099
Mar15 140930 123~190 123~190 123~190 123~190 -0~035 226 2,268 +70
Jun15 140930 123~190 123~190 123~190 123~190 -0~035      
Total Volume and Open Interest 1,683,786 2,708,413 -51,029
5-Year T-Notes(CBOT)
Sep14 140930 119~086 119~110 119~086 119~100 +0~002 848 1,501 -665
Dec14 140930 118~114 118~116 118~052 118~082 -0~014 1,018,430 2,117,265 -819
Mar15 140930 117~124 117~126 117~124 117~126 -0~016 0 34 +0
Total Volume and Open Interest 1,019,278 2,118,800 -1,484
2 Year T-Notes(CBOT)
Sep14 140930 109~286 109~290 109~282 109~286 +0~004 891 4,976 -671
Dec14 140930 109~140 109~152 109~126 109~134 -0~004 325,745 1,665,544 -2,081
Mar15 140930 108~296 108~310 108~296 108~300 -0~010 0 92 +0
Total Volume and Open Interest 326,636 1,670,612 -2,752
Eurodollars(CME)
Dec14 140930 99.755 99.765 99.750 99.755 unch 156,032 969,483 +8,921
Mar15 140930 99.660 99.675 99.660 99.665 +0.005 248,924 1,149,086 +9,284
Jun15 140930 99.445 99.460 99.440 99.445 unch 308,067 1,173,770 -12,007
Sep15 140930 99.185 99.200 99.170 99.180 unch 325,553 1,019,043 +10,437
Dec15 140930 98.910 98.920 98.885 98.895 -0.010 631,747 1,475,837 -78,367
Mar16 140930 98.640 98.645 98.600 98.615 -0.020 522,444 1,191,839 -24,805
Jun16 140930 98.360 98.365 98.315 98.335 -0.020 421,904 887,325 -49,791
Sep16 140930 98.090 98.095 98.035 98.060 -0.020 335,255 771,059 -25,092
Dec16 140930 97.830 97.830 97.770 97.795 -0.020 557,958 1,162,507 +4,187
Mar17 140930 97.610 97.610 97.555 97.575 -0.025 299,376 612,993 +10,847
Jun17 140930 97.415 97.415 97.360 97.385 -0.020 213,694 538,748 -5,179
Sep17 140930 97.255 97.260 97.210 97.235 -0.020 235,164 370,060 +22,762
Dec17 140930 97.125 97.135 97.075 97.100 -0.020 255,129 551,841 +10,859
Mar18 140930 97.030 97.040 96.980 97.010 -0.015 113,405 251,445 +6,405
Jun18 140930 96.950 96.960 96.900 96.930 -0.015 91,948 220,665 +11,657
Sep18 140930 96.880 96.890 96.825 96.860 -0.015 79,662 136,993 +5,018
Dec18 140930 96.815 96.820 96.760 96.795 -0.015 58,094 198,614 +5,948
Mar19 140930 96.760 96.770 96.710 96.740 -0.020 33,055 118,779 +1,343
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 140930 153~17 153~20 152~12 152~16 -0~25 99,867 514,328 +2,338
Mar15 140930 151~31 151~31 151~31 151~31 -0~25      
Total Volume and Open Interest 99,867 514,328 +2,338
30 Day Federal Funds(CBOT)
Sep14 140930 99.912 99.912 99.912 99.912 unch 232 39,665 -4
Oct14 140930 99.915 99.915 99.910 99.910 unch 356 28,513 -11
Nov14 140930 99.910 99.915 99.910 99.910 unch 1,237 31,107 +605
Dec14 140930 99.915 99.920 99.910 99.910 unch 2,593 38,433 +1,908
Jan15 140930 99.910 99.915 99.910 99.910 unch 3,976 47,546 +378
Feb15 140930 99.900 99.905 99.900 99.900 unch 2,421 50,220 -257
Total Volume and Open Interest 40,996 596,178 +2,921
3-Mth Euro-Yen(CME)
Dec14 140930 99.805 99.805 99.805 99.805 unch      
Mar15 140930 99.805 99.805 99.805 99.805 unch      
Jun15 140930 99.790 99.790 99.790 99.790 unch      
Sep15 140930 99.810 99.810 99.810 99.810 unch      
Dec15 140930 99.775 99.775 99.775 99.775 unch      
Mar16 140930 99.635 99.635 99.635 99.635 unch      
Jun16 140930 99.495 99.495 99.495 99.495 unch      
Sep16 140930 99.355 99.355 99.355 99.355 unch      
Dec16 140930 99.695 99.695 99.695 99.695 unch      
Mar17 140930 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140930 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140930 99.81 99.81 99.81 99.81 unch      
Jun15 140930 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140930 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140930 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140930 99.64 99.64 99.64 99.64 unch      
Jun16 140930 99.50 99.50 99.50 99.50 unch      
Sep16 140930 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140930 145.87 145.94 145.79 145.81 -0.04 4,686 18,896 -14
Mar15 140930 145.29 145.29 145.29 145.29 -0.04      
Jun15 140930 144.72 144.72 144.72 144.72 -0.04      
Total Volume and Open Interest 4,686 18,896 -14
Euro-Bund(EUREX)
Dec14 140930 149.47 149.80 149.30 149.70 +0.18 724,833 1,232,634 +13,032
Mar15 140930 150.01 150.38 149.92 150.30 +0.19 396 1,198 -72
Jun15 140930 149.35 149.35 147.50 148.20 +0.18 61 3 +3
Total Volume and Open Interest 725,290 1,233,835 +12,963
Euro-Bobl(EUREX)
Dec14 140930 127.80 127.98 127.79 127.92 +0.09 318,792 876,333 -7,733
Mar15 140930 129.02 129.07 129.02 129.07 +0.09 0 45 +0
Jun15 140930 127.92 127.92 127.92 127.92 +0.09      
Total Volume and Open Interest 318,792 876,378 -7,733
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140930 99.925 99.925 99.920 99.920 unch 27 3,827 +7
Mar15 140930 99.935 99.935 99.935 99.935 +0.005 249 3,938 +128
Total Volume and Open Interest 615 48,672 +131
Long Gilt(LIFFE)
Dec14 140930 113~00 113~06 112~24 113~04 +0~05 129,516 414,609 +15,816
Mar15 140930 113~04 113~04 113~04 113~04 +0~05      
Total Volume and Open Interest 129,516 414,609 +13,957
3-Mth Short Sterling(LIFFE)
Dec14 140930 99.34 99.36 99.34 99.34 unch 24,169 464,222 +1,389
Mar15 140930 99.17 99.18 99.16 99.17 0.00 27,485 405,712 +2,792
Jun15 140930 98.98 98.99 98.96 98.97 -0.01 24,761 376,035 -2,022
Sep15 140930 98.78 98.78 98.76 98.77 unch 28,421 261,461 +1,782
Dec15 140930 98.56 98.57 98.55 98.56 unch 40,164 293,586 -362
Mar16 140930 98.37 98.38 98.35 98.36 -0.01 19,543 149,593 -115
Total Volume and Open Interest 329,420 2,946,664 +12,415
3-Mth Euribor(LIFFE)
Dec14 140930 99.920 99.925 99.915 99.920 unch 47,930 489,476 -3,760
Mar15 140930 99.930 99.935 99.925 99.930 unch 43,262 397,413 +1,243
Jun15 140930 99.935 99.940 99.930 99.935 unch 29,821 376,766 +11,737
Total Volume and Open Interest 307,458 3,300,449 +10,755
3-Mth Aus T-Bills(SFE)
Dec14 140930 97.32 97.34 97.32 97.34 +0.01 13,148 199,556 +2,302
Mar15 140930 97.30 97.31 97.30 97.31 unch 14,417 182,753 -3,358
Jun15 140930 97.27 97.29 97.26 97.28 unch 23,870 182,260 +2,647
Sep15 140930 97.23 97.26 97.22 97.24 unch 15,818 137,551 -754
Dec15 140930 97.18 97.21 97.17 97.19 unch 15,163 76,025 +1,625
Mar16 140930 97.09 97.14 97.09 97.12 +0.01 9,845 55,131 +2,291
Jun16 140930 97.02 97.06 97.02 97.03 +0.01 4,639 30,256 +1,995
Sep16 140930 96.93 96.96 96.93 96.95 +0.01 2,622 18,199 +650
Dec16 140930 96.85 96.86 96.85 96.86 unch 194 1,313 +56
Mar17 140930 96.78 96.78 96.77 96.77 +0.01 354 689 +250
Total Volume and Open Interest 100,132 884,237 +7,717
10-Year Aus T-Bonds(SFE)
Dec14 140930 96.46 96.51 96.45 96.49 +0.02 85,320 558,992 -7,869
Mar15 140930 96.49 96.49 96.49 96.49 +0.02      
Total Volume and Open Interest 85,320 558,992 -7,869
3-Year Aus T-Bonds(SFE)
Dec14 140930 97.22 97.26 97.21 97.26 +0.03 181,634 574,028 +6,701
Mar15 140930 97.26 97.26 97.26 97.26 +0.03      
Total Volume and Open Interest 181,634 574,028 +6,701
Gold(CMX)
Oct14 140930 1214.8 1218.2 1204.0 1210.5 -7.0 19,497 7,102 -12,677
Dec14 140930 1215.7 1220.7 1204.3 1211.6 -7.2 149,452 277,136 +3,686
Feb15 140930 1216.4 1221.2 1205.0 1212.3 -7.2 2,682 26,181 +1,089
Apr15 140930 1219.5 1219.9 1207.0 1212.9 -7.3 856 21,266 +301
Jun15 140930 1217.9 1221.4 1208.0 1213.5 -7.3 578 9,846 +43
Aug15 140930 1213.0 1214.5 1208.0 1214.3 -7.3 72 6,026 -24
Oct15 140930 1213.1 1215.1 1213.1 1215.1 -7.3 2 771 +0
Dec15 140930 1210.0 1217.7 1210.0 1216.3 -7.3 763 13,749 +405
Feb16 140930 1217.5 1218.0 1217.5 1218.0 -7.3 0 1,072 +0
Apr16 140930 1219.9 1219.9 1219.9 1219.9 -7.3 0 196 +0
Jun16 140930 1222.2 1222.2 1222.1 1222.1 -7.2 30 4,108 +25
Aug16 140930 1225.0 1225.0 1225.0 1225.0 -7.1      
Total Volume and Open Interest 175,040 380,779  
Silver(CMX)
Dec14 140930 1746.0 1757.5 1685.0 1705.7 -51.0 38,520 120,789 -421
Mar15 140930 1751.0 1758.5 1690.0 1709.7 -51.2 996 17,409 +62
May15 140930 1720.5 1741.5 1700.0 1711.9 -51.3 163 5,588 +25
Jul15 140930 1740.0 1740.0 1700.0 1713.8 -51.4 44 4,131 +6
Sep15 140930 1715.4 1715.4 1715.4 1715.4 -51.4 10 1,585 +1
Dec15 140930 1760.5 1760.5 1699.0 1717.8 -51.5 1,547 10,093 +639
Mar16 140930 1721.3 1721.3 1721.3 1721.3 -51.8 0 394 +0
Total Volume and Open Interest 41,587 168,403 +435
Platinum(NYMEX)
Oct14 140930 1304.0 1311.5 1297.1 1298.5 -9.3 11,811 6,977 -6,406
Jan15 140930 1306.4 1312.5 1299.5 1300.5 -9.0 19,132 54,085 +4,822
Apr15 140930 1304.0 1308.0 1301.0 1302.1 -8.9 62 787 +60
Jul15 140930 1304.6 1304.6 1304.6 1304.6 -8.9 1 1 -1
Total Volume and Open Interest 31,160 61,867 -1,514
Palladium(NYMEX)
Dec14 140930 790.20 793.50 767.35 775.15 -14.35 6,646 34,476 +167
Mar15 140930 791.70 791.70 772.85 775.55 -14.40 19 454 +9
Jun15 140930 775.50 775.50 775.50 775.50 -14.40 0 31 +0
Total Volume and Open Interest 6,667 34,968 +165
Copper(CMX)
Dec14 140930 304.30 306.00 300.60 300.75 -4.90 30,289 109,606 +314
Mar15 140930 304.80 306.25 301.10 301.25 -4.90 2,430 30,386 +18
May15 140930 306.00 306.00 301.60 301.60 -5.00 546 6,326 +215
Jul15 140930 303.30 303.45 301.80 301.80 -5.00 114 1,334 +18
Sep15 140930 302.00 302.00 301.80 301.80 -5.10 171 746 -16
Total Volume and Open Interest 34,883 155,765 +168
DJIA Index(CBOT)
Dec14 140930 16980 17055 16935 16965 -15 1,094 7,466 +958
Mar15 140930 16895 16895 16895 16895 -18      
Jun15 140930 16805 16805 16805 16805 -18      
Sep15 140930 16715 16715 16715 16715 -18      
Total Volume and Open Interest 1,094 7,466 +958
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140930 16980 17063 16930 16965 -15 151,568 136,992 +2,343
Mar15 140930 16950 17006 16888 16895 -18 4 148 +2
Jun15 140930 16805 16805 16805 16805 -18 0 2 +0
Total Volume and Open Interest 151,572 137,142 +2,345
S & P 500(CME)
Dec14 140930 1968.60 1978.00 1961.40 1965.50 -4.00 6,258 120,265 -450
Mar15 140930 1957.60 1970.00 1954.50 1957.60 -3.90 0 5,219 -19
Jun15 140930 1950.30 1961.20 1947.20 1950.30 -3.90 10 39 +10
Sep15 140930 1943.70 1954.60 1940.60 1943.70 -3.90 0 8 +8
Total Volume and Open Interest 6,268 125,539 -443
S & P 500 E-Mini(Globex)
Dec14 140930 1968.75 1978.25 1960.50 1965.50 -4.00 1,680,945 2,793,774 -4,082
Mar15 140930 1961.75 1970.00 1952.75 1957.50 -4.00 1,645 3,805 +193
Total Volume and Open Interest 1,682,774 2,798,021 -3,790
NASDAQ 100(CME)
Dec14 140930 4032.80 4066.00 4025.00 4044.80 +9.30 288 5,388 -971
Mar15 140930 4038.00 4038.00 4038.00 4038.00 +8.50      
Jun15 140930 4026.00 4026.00 4026.00 4026.00 +8.50      
Total Volume and Open Interest 288 5,388 -971
NASDAQ 100 E-Mini(Globex)
Dec14 140930 4033.80 4064.80 4024.30 4044.80 +9.30 309,995 374,902 -653
Mar15 140930 4024.80 4057.50 4018.50 4038.00 +8.50 118 125 -1
Total Volume and Open Interest 310,113 375,063 -654
S & P Midcap 400(CME)
Dec14 140930 1365.40 1365.40 1365.40 1365.40 -12.30 0 1,309 +0
Mar15 140930 1361.40 1361.40 1361.40 1361.40 -12.30      
Jun15 140930 1359.40 1359.40 1359.40 1359.40 -12.30      
Total Volume and Open Interest 0 1,309 +0
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140930 16.25 16.43 15.75 16.30 +0.05 92,345 154,293 -18,332
Nov14 140930 16.55 16.70 16.20 16.65 +0.10 48,127 73,196 +3,459
Dec14 140930 16.75 16.88 16.42 16.80 +0.05 18,808 42,689 -159
Total Volume and Open Interest 185,070 375,477 -13,766
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140930 16310 16315 16105 16225 -70 17,346 64,486 -139
Mar15 140930 16255 16255 16255 16255 -70 2 90 +2
Total Volume and Open Interest 17,348 64,576 -137
Nikkei 225(SGX)
Dec14 140930 16305 16310 16070 16120 -185 113,980 291,169 +3,503
Mar15 140930 16100 16105 16100 16105 -185 2 208 +1
Jun15 140930 16020 16020 16020 16020 -185 0 2,601 +0
Total Volume and Open Interest 114,052 310,599 +3,546
CAC 40(EURONEXT)
Oct14 140930 4364.5 4433.5 4362.0 4414.0 +59.0 108,116 290,098 +9,772
Nov14 140930 4361.5 4423.0 4361.5 4412.0 +59.0 112 319 -4
Dec14 140930 4351.5 4417.5 4348.0 4400.5 +59.0 141 11,762 +44
Total Volume and Open Interest 108,369 302,200 +9,812
Hang Seng Index(HKFE)
Sep14 140929 23670 23709 23117 23228 -442 94,447 69,105 -28,031
Oct14 140930 23200 23219 22800 22820 -395 46,430 113,265 +17,712
Nov14 140930 23016 23030 22807 22819        
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140930 9435.0 9499.5 9405.5 9490.5 +58.5 116,709 125,976 -825
Mar15 140930 9438.0 9508.0 9416.0 9499.5 +59.0 206 5,291 +40
Total Volume and Open Interest 116,917 131,270 -783
FT-SE 100(EURONEXT)
Dec14 140930 6617.50 6633.00 6563.00 6605.50 -13.50 83,465 589,992 -4,010
Mar15 140930 6544.00 6556.50 6543.50 6556.50 -13.50 0 1,011 +0
Jun15 140930 6506.50 6506.50 6506.50 6506.50 -13.50 0 40 +0
Total Volume and Open Interest 83,465 591,043 -4,010
SPI 200(SFE)
Dec14 140930 5262.0 5289.0 5233.0 5283.0 +19.0 30,971 219,146 +3,590
Mar15 140930 5243.0 5243.0 5243.0 5243.0 +19.0 96 2,362 -38
Jun15 140930 5241.0 5241.0 5241.0 5241.0 +19.0 122 2,549 -79
Total Volume and Open Interest 31,352 226,129 +3,576
FTSE MIB(ISE)
Dec14 140930 20590.00 20920.00 20495.00 20871.00 +351.00 35,368 41,408 +1,073
Mar15 140930 20590.00 20900.00 20590.00 20891.00 +351.00 21 249 +4
Jun15 140930 20536.00 20536.00 20536.00 20536.00 +351.00      
Total Volume and Open Interest 35,389 41,657 +1,077
KOSPI 200(KFE)
Dec14 140930 258.40 259.05 256.45 257.00 -1.50 105,997 109,880 -790
Mar15 140930 257.35 257.80 255.45 256.00 -1.50 193 1,932 -4
Jun15 140930 258.05 258.05 258.05 258.05 -1.05 2 1,152 +21
Total Volume and Open Interest 106,193 113,090 -773
GSCI(CME)
Oct14 140930 573.80 587.10 573.50 573.80 -13.20 98 8,597 -5
Nov14 140930 573.05 586.00 573.00 573.05 -12.90 4 166 +1
Dec14 140930 573.75 586.50 573.50 573.75 -12.70      
Total Volume and Open Interest 102 8,763 -4
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