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 October 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141006 914.00 943.00 912.25 942.25 +30.00 101,126 379,768 -2,829
Jan15 141006 921.50 951.25 920.50 950.50 +30.00 31,673 130,838 +2,135
Mar15 141006 930.25 959.00 928.50 958.25 +29.75 17,441 88,977 -100
May15 141006 937.25 965.50 936.00 964.50 +29.00 9,072 51,836 -218
Jul15 141006 943.25 970.50 941.50 969.75 +28.50 10,845 53,213 +613
Aug15 141006 954.00 972.00 944.00 972.00 +28.00 63 2,915 -1
Sep15 141006 941.00 963.50 936.25 963.50 +27.25 62 835 -8
Nov15 141006 935.00 961.50 934.00 960.25 +26.25 12,150 61,739 +1,312
Jan16 141006 951.00 967.00 940.25 966.50 +26.25 127 849 +9
Mar16 141006 957.75 972.00 946.25 972.00 +25.75 68 413 +19
May16 141006 962.25 975.75 951.25 975.75 +24.50 8 153 +0
Jul16 141006 975.00 982.25 958.25 982.25 +24.00 9 223 +0
Aug16 141006 982.50 982.50 958.75 982.50 +23.75 0 27 +0
Sep16 141006 975.50 975.50 951.75 975.50 +23.75 0 14 +0
Total Volume and Open Interest 182,768 773,162 +983
Soybean Meal(CBOT)
Oct14 141006 309.40 320.50 308.00 320.30 +12.30 3,573 4,596 -1,504
Dec14 141006 299.00 309.40 298.90 308.90 +10.10 38,829 168,552 -1,043
Jan15 141006 297.70 307.50 297.40 306.80 +9.40 8,225 43,600 -681
Mar15 141006 295.10 304.60 294.60 304.00 +9.40 7,208 47,203 -1,116
May15 141006 294.40 303.30 293.80 302.70 +8.90 4,652 30,555 +950
Jul15 141006 295.80 304.70 295.50 304.30 +8.80 3,699 28,841 +200
Aug15 141006 297.10 305.80 296.70 305.60 +8.90 494 5,357 +63
Sep15 141006 300.00 306.60 297.70 306.50 +8.80 479 3,475 +48
Oct15 141006 299.90 305.60 296.60 305.50 +8.90 228 2,890 +41
Dec15 141006 298.70 306.20 296.70 305.70 +9.00 880 14,682 +72
Total Volume and Open Interest 68,350 350,560 -2,968
Soybean Oil(CBOT)
Oct14 141006 32.57 33.45 32.57 33.32 +1.03 1,873 2,717 -671
Dec14 141006 32.48 33.80 32.42 33.45 +1.03 44,952 206,903 -2,059
Jan15 141006 32.68 34.00 32.68 33.70 +1.02 8,606 54,918 -283
Mar15 141006 33.02 34.11 33.02 33.97 +1.04 7,009 39,841 -622
May15 141006 33.53 34.27 33.46 34.15 +1.03 4,573 24,411 +483
Jul15 141006 33.25 34.39 33.24 34.27 +1.03 3,503 24,636 +253
Aug15 141006 33.84 34.40 33.31 34.32 +1.01 577 4,304 -257
Sep15 141006 33.87 34.37 33.34 34.31 +0.97 449 3,566 +63
Oct15 141006 33.96 34.17 33.19 34.17 +0.98 217 2,942 +70
Dec15 141006 33.50 34.26 33.15 34.15 +1.00 1,379 11,652 +302
Total Volume and Open Interest 73,245 378,954 -2,688
Canola(WCE)
Nov14 141006 402.1 414.1 402.1 413.3 +9.5 11,002 78,274 -2,959
Jan15 141006 409.9 420.2 408.2 419.6 +9.7 7,803 59,909 +2,570
Mar15 141006 416.9 426.9 416.9 426.5 +9.9 2,416 15,318 +804
May15 141006 423.2 432.6 423.2 432.3 +9.4 1,776 6,943 -193
Jul15 141006 425.9 437.1 425.9 436.8 +8.7 592 8,225 +175
Total Volume and Open Interest 23,666 173,758 +410
Corn(CBOT)
Dec14 141006 323.75 332.75 323.25 332.50 +9.25 123,125 763,543 -1,939
Mar15 141006 336.25 345.50 336.25 345.25 +9.00 31,591 232,632 +2
May15 141006 345.25 354.25 345.00 353.75 +8.75 13,337 63,082 +267
Jul15 141006 353.50 362.00 353.50 361.75 +9.00 14,697 88,070 +2,683
Sep15 141006 360.75 370.00 360.75 369.75 +9.00 1,876 24,320 +275
Dec15 141006 371.50 380.75 371.25 380.50 +9.00 13,738 106,857 +1,163
Mar16 141006 381.25 390.00 381.25 390.00 +8.75 392 3,488 +187
May16 141006 393.00 397.00 388.50 397.00 +8.50 27 1,147 +19
Jul16 141006 398.75 402.75 394.25 402.75 +8.50 44 1,964 +30
Sep16 141006 400.25 400.25 393.25 400.25 +7.00 6 495 +6
Total Volume and Open Interest 198,882 1,290,094 +2,708
Wheat(CBOT)
Dec14 141006 485.50 494.75 484.75 491.50 +5.75 48,696 255,982 -1,157
Mar15 141006 496.00 505.50 496.00 503.50 +6.50 16,400 84,331 +972
May15 141006 504.25 514.00 504.25 512.25 +7.00 5,889 33,373 +144
Jul15 141006 513.50 522.00 513.50 520.75 +7.00 5,375 40,246 +1,017
Sep15 141006 530.75 534.00 525.50 533.25 +7.75 625 4,389 +260
Dec15 141006 544.50 549.25 541.50 548.75 +7.25 1,670 6,729 +509
Total Volume and Open Interest 78,693 426,752 +1,735
Wheat(KCBT)
Dec14 141006 567.25 578.00 567.00 575.50 +7.50 10,448 91,709 +1,065
Mar15 141006 570.00 578.75 567.50 575.50 +6.75 3,979 30,887 +655
May15 141006 571.00 580.75 569.25 578.50 +8.00 1,106 11,207 -216
Jul15 141006 570.50 576.75 566.50 574.75 +8.25 1,442 17,016 +152
Sep15 141006 586.50 586.75 578.50 586.75 +8.25 72 2,371 +0
Dec15 141006 599.00 605.00 594.50 603.00 +8.50 207 1,568 +64
Total Volume and Open Interest 17,254 155,006 +1,720
Wheat(MGE)
Dec14 141006 541.50 552.75 541.50 551.75 +8.25 3,925 36,142 -295
Mar15 141006 557.00 567.50 557.00 566.75 +8.50 1,241 16,549 +66
May15 141006 570.50 578.00 570.50 577.00 +7.75 239 6,067 +39
Jul15 141006 584.00 588.25 584.00 587.75 +8.00 214 3,877 +48
Sep15 141006 595.75 599.00 595.25 598.75 +7.75 169 1,942 -1
Total Volume and Open Interest 5,980 66,113 -98
Oats(CBOT)
Dec14 141006 344.00 352.00 342.25 350.50 +8.25 1,067 6,903 -11
Mar15 141006 330.75 334.00 326.50 333.50 +7.00 171 1,790 +21
May15 141006 322.25 325.75 317.75 325.75 +8.00 58 395 -18
Jul15 141006 319.00 319.00 313.00 319.00 +6.00 20 151 +14
Total Volume and Open Interest 1,316 9,282 +6
Rough Rice(CBOT)
Nov14 141006 12.56 12.75 12.53 12.70 +0.12 827 7,301 -107
Jan15 141006 12.69 12.90 12.68 12.85 +0.12 364 3,409 +54
Mar15 141006 12.98 13.06 12.94 13.06 +0.12 10 250 +5
May15 141006 13.14 13.27 13.14 13.27 +0.12      
Total Volume and Open Interest 1,201 10,960 -48
Live Cattle(CME)
Oct14 141006 162.630 163.300 162.035 163.050 +0.650 9,935 34,543 -1,495
Dec14 141006 166.000 167.035 165.500 166.300 +0.420 27,448 153,940 -1,821
Feb15 141006 165.880 166.800 165.450 166.100 +0.550 6,887 63,641 +731
Apr15 141006 164.250 165.100 164.200 165.080 +0.780 5,817 38,864 +758
Jun15 141006 153.380 154.435 153.035 154.350 +1.350 2,909 20,302 +751
Aug15 141006 152.075 152.880 151.435 152.850 +1.250 982 4,238 -86
Total Volume and Open Interest 54,371 320,209 -1,062
Feeder Cattle(CME)
Oct14 141006 240.250 241.200 238.880 240.000 -0.880 2,686 9,024 -808
Nov14 141006 240.150 241.130 239.100 240.285 -0.700 5,051 15,114 -168
Jan15 141006 233.830 234.650 232.800 234.080 -0.655 2,945 9,826 +234
Mar15 141006 232.300 233.130 231.100 232.500 -0.580 1,208 5,469 +71
Apr15 141006 231.300 233.000 231.035 232.700 -0.350 283 1,000 +0
May15 141006 231.685 232.750 230.900 232.485 +0.185 616 2,504 +26
Aug15 141006 231.500 233.100 231.285 233.100 unch 271 1,538 +142
Total Volume and Open Interest 13,065 44,483 -498
Lean Hogs(CME)
Oct14 141006 107.050 107.500 106.550 107.180 +1.580 9,157 20,239 -2,158
Dec14 141006 93.700 96.035 93.500 95.885 +2.850 13,985 110,439 -621
Feb15 141006 91.000 92.900 90.930 92.750 +2.100 3,578 52,480 +262
Apr15 141006 91.480 93.000 91.480 93.000 +1.700 2,243 38,608 +327
May15 141006 92.500 93.500 91.200 91.200 unch 2 1,005 -1
Jun15 141006 94.700 95.900 94.550 95.785 +1.485 858 17,843 +25
Jul15 141006 92.900 93.850 92.800 93.400 +0.850 269 4,786 +127
Aug15 141006 89.730 90.500 89.730 90.300 +0.600 161 3,205 -16
Total Volume and Open Interest 30,390 250,520 -2,095
Class III Milk(CME)
Oct14 141006 24.33 24.34 24.08 24.11 -0.16 373 5,497 -77
Nov14 141006 21.81 21.83 21.52 21.59 -0.15 365 4,288 +140
Dec14 141006 20.11 20.12 19.79 19.80 -0.30 244 3,677 +116
Jan15 141006 18.16 18.20 17.98 18.02 -0.15 128 2,739 +50
Feb15 141006 17.67 17.67 17.60 17.66 -0.06 103 2,695 +14
Mar15 141006 17.45 17.45 17.32 17.32 -0.12 97 2,558 +67
Apr15 141006 17.24 17.24 17.05 17.13 -0.11 93 2,119 +64
May15 141006 17.20 17.20 17.07 17.12 -0.12 74 1,911 +37
Jun15 141006 17.24 17.24 17.11 17.17 -0.06 63 1,795 +39
Jul15 141006 17.32 17.34 17.23 17.24 -0.11 95 1,201 +71
Aug15 141006 17.34 17.34 17.24 17.24 -0.10 70 1,126 +52
Sep15 141006 17.34 17.34 17.21 17.34 unch 70 978 +39
Oct15 141006 17.36 17.42 17.19 17.25 -0.14 74 840 +33
Total Volume and Open Interest 1,943 33,041 +719
Cocoa(ICE)
Dec14 141006 3065 3096 3064 3079 +23 20,211 101,973 -5,034
Mar15 141006 3043 3072 3043 3058 +22 9,281 59,830 +289
May15 141006 3026 3052 3025 3039 +20 2,026 19,527 +559
Jul15 141006 3019 3040 3014 3029 +20 702 12,572 -99
Sep15 141006 3011 3027 3008 3017 +20 224 3,521 -73
Dec15 141006 2995 3000 2995 3000 +20 93 5,000 +2
Mar16 141006 2976 2982 2976 2982 +19 222 4,121 +27
Total Volume and Open Interest 32,776 207,744 -4,326
Coffee "C"(ICE)
Dec14 141006 208.70 225.50 208.70 220.80 +14.30 25,077 86,930 -4
Mar15 141006 212.00 229.00 212.00 224.45 +14.15 9,963 43,538 +975
May15 141006 217.00 230.00 217.00 226.10 +14.05 2,988 13,393 -53
Jul15 141006 218.00 229.50 218.00 226.80 +13.70 1,547 5,293 +185
Sep15 141006 218.15 230.70 218.15 226.65 +13.45 795 2,863 +323
Dec15 141006 218.45 229.75 218.45 226.60 +13.05 629 4,978 +262
Total Volume and Open Interest 41,958 160,842 +2,167
Orange Juice(ICE)
Nov14 141006 141.00 143.20 139.95 142.55 +1.65 762 7,106 -452
Jan15 141006 142.75 144.45 141.10 143.75 +1.55 350 3,693 +276
Mar15 141006 144.25 145.60 144.25 145.60 +1.60 3 1,029 -1
May15 141006 146.15 147.15 146.15 147.15 +1.60 1 371 +0
Jul15 141006 148.40 148.40 148.40 148.40 +1.45 0 51 +0
Sep15 141006 149.20 149.20 149.20 149.20 +1.45      
Total Volume and Open Interest 1,116 12,250 -177
Sugar #11(ICE)
Mar15 141006 16.55 16.99 16.55 16.98 +0.54 42,874 485,229 -4,194
May15 141006 16.80 17.17 16.80 17.16 +0.46 16,227 100,201 +103
Jul15 141006 17.00 17.34 17.00 17.33 +0.39 11,657 84,105 -423
Oct15 141006 17.43 17.73 17.43 17.72 +0.35 4,214 52,362 +674
Mar16 141006 18.20 18.43 18.17 18.42 +0.28 1,057 21,666 -224
May16 141006 18.36 18.51 18.32 18.50 +0.24 51 5,934 +5
Jul16 141006 18.45 18.58 18.45 18.57 +0.20 26 6,927 -3
Oct16 141006 18.72 18.80 18.67 18.79 +0.13 18 6,854 +5
Total Volume and Open Interest 76,127 769,791 -4,054
London Cocoa(LCE)
Dec14 141006 1995 2017 1995 2007 +12 11,420 92,036 -5,528
Mar15 141006 1972 1991 1971 1980 +8 8,362 85,405 +139
May15 141006 1958 1976 1957 1966 +6 3,640 33,813 -451
Jul15 141006 1950 1963 1948 1954 +4 2,065 11,676 -93
Sep15 141006 1948 1953 1938 1944 +3 1,688 14,523 +841
Dec15 141006 1934 1939 1924 1930 +3 1,470 6,930 -220
Mar16 141006 1923 1923 1909 1915 +3 2,516 8,997 +2,310
Total Volume and Open Interest 31,231 253,793 -2,986
London Sugar(LCE)
Dec14 141006 430.00 435.10 429.50 434.40 +6.00 2,248 35,919 -146
Mar15 141006 438.40 446.10 437.50 445.70 +9.10 1,034 24,519 +131
May15 141006 448.50 455.80 447.10 455.60 +9.10 398 8,060 -27
Aug15 141006 456.90 463.80 456.90 463.70 +7.50 311 4,139 +119
Oct15 141006 467.80 473.10 467.80 473.10 +7.50 128 1,713 +36
Total Volume and Open Interest 4,119 75,564 +106
Cotton(ICE)
Oct14 141006 64.98 64.98 64.98 64.98 +1.91 0 1 +0
Dec14 141006 62.70 64.99 62.32 64.38 +1.91 9,883 101,396 +117
Mar15 141006 61.15 62.37 61.00 62.28 +1.18 4,030 62,965 +967
May15 141006 61.76 62.87 61.76 62.78 +1.20 567 8,757 +153
Jul15 141006 62.27 63.49 62.27 63.32 +1.18 430 5,824 +42
Oct15 141006 64.09 64.09 64.09 64.09 +1.21 0 5 +0
Total Volume and Open Interest 15,103 186,323 +1,240
Lumber(CME)
Nov14 141006 348.8 353.0 348.2 350.2 +1.0 573 2,531 -28
Jan15 141006 352.0 355.5 351.5 353.0 +0.9 236 1,464 +99
Mar15 141006 355.0 358.0 354.5 356.0 +1.0 13 96 +6
May15 141006 358.0 360.0 356.0 358.0 +1.0 7 18 +1
Total Volume and Open Interest 830 4,110 +79
Crude Oil(NYM)
Nov14 141006 89.77 90.74 88.76 90.34 +0.60 449,554 252,017 -5,925
Dec14 141006 88.66 89.72 87.79 89.34 +0.67 196,517 236,863 -4,101
Jan15 141006 87.85 89.01 87.10 88.65 +0.78 81,120 104,465 +9,266
Feb15 141006 87.26 88.34 86.56 88.11 +0.85 36,916 46,045 -1,041
Mar15 141006 86.78 87.93 86.15 87.67 +0.89 58,187 99,447 +2,587
Apr15 141006 86.60 87.50 85.77 87.24 +0.90 16,001 36,930 -585
May15 141006 86.33 86.90 85.43 86.90 +0.88 11,062 28,679 +948
Jun15 141006 85.74 86.88 85.18 86.60 +0.84 51,067 123,988 +2,055
Jul15 141006 85.69 86.29 85.09 86.26 +0.81 3,856 32,214 +159
Aug15 141006 84.99 86.00 84.99 86.00 +0.78 2,970 25,113 -230
Sep15 141006 85.21 85.84 84.75 85.84 +0.76 11,878 42,115 -962
Oct15 141006 85.06 85.76 85.06 85.76 +0.75 1,306 24,581 -39
Nov15 141006 85.75 85.75 85.75 85.75 +0.76 994 23,308 +122
Dec15 141006 84.75 85.93 84.45 85.74 +0.77 51,568 158,132 -2,527
Jan16 141006 85.62 85.62 85.62 85.62 +0.77 146 28,297 +23
Feb16 141006 85.52 85.52 85.52 85.52 +0.78 162 10,666 +50
Total Volume and Open Interest 1,004,463 1,502,986 +1,374
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141006 89.750 90.750 88.800 90.350 +0.600 13,138 1,829 -145
Dec14 141006 89.000 89.625 87.775 89.350 +0.675 661 2,144 +13
Jan15 141006 87.700 89.000 87.200 88.650 +0.775 84 117 -8
Feb15 141006 88.175 88.200 88.100 88.100 +0.850 2 40 +1
Mar15 141006 87.200 87.675 86.550 87.675 +0.900 3 7 +1
Apr15 141006 86.150 87.250 86.150 87.250 +0.900 0 2 +0
May15 141006 86.900 86.900 86.900 86.900 +0.875 0 4 +0
Jun15 141006 86.600 86.600 86.600 86.600 +0.850 3 20 +1
Jul15 141006 86.250 86.250 86.250 86.250 +0.800 3 6 +1
Total Volume and Open Interest 13,898 4,273 -132
NY Harbor ULSD(NYM)
Nov14 141006 261.42 263.27 259.21 262.13 +0.50 57,257 101,415 +7
Dec14 141006 261.29 263.58 259.59 262.50 +0.48 32,083 61,089 +79
Jan15 141006 262.03 263.95 260.01 262.96 +0.54 16,174 40,950 +1,491
Feb15 141006 262.32 263.61 260.16 262.99 +0.67 9,316 35,647 +634
Mar15 141006 261.89 263.53 259.67 262.69 +0.80 7,565 39,625 +283
Apr15 141006 261.28 263.03 259.27 262.04 +0.88 3,761 26,871 +620
May15 141006 261.87 262.34 259.45 262.05 +0.98 2,342 9,498 +349
Jun15 141006 261.57 263.54 259.67 262.55 +1.02 5,201 21,908 -228
Jul15 141006 262.16 264.25 261.02 263.55 +1.03 892 4,799 +45
Aug15 141006 262.31 264.95 262.31 264.59 +1.05 642 2,847 +96
Sep15 141006 264.33 266.38 263.26 265.67 +1.10 626 4,475 +69
Oct15 141006 264.78 266.70 263.98 266.40 +1.17 496 3,055 +135
Nov15 141006 265.80 267.75 264.58 266.91 +1.28 489 2,514 +22
Dec15 141006 266.17 268.24 264.47 267.17 +1.32 1,736 19,935 -99
Total Volume and Open Interest 139,179 381,817 +3,427
RBOB Gasoline(NYM)
Nov14 141006 237.84 242.00 236.02 241.32 +3.47 60,185 93,244 -4,276
Dec14 141006 232.45 235.78 230.47 234.96 +2.41 38,432 59,590 +593
Jan15 141006 231.35 234.23 229.48 233.68 +2.18 15,354 31,456 +559
Feb15 141006 233.79 234.94 230.30 234.63 +2.17 7,782 17,496 +768
Mar15 141006 234.42 236.84 232.28 236.56 +2.17 7,075 21,851 -33
Apr15 141006 254.50 255.48 251.34 255.37 +2.06 4,653 17,598 -306
May15 141006 254.76 255.73 251.79 255.61 +2.00 2,535 10,177 +74
Jun15 141006 253.60 254.70 250.42 254.39 +1.97 1,868 11,004 +110
Jul15 141006 252.85 252.90 252.71 252.71 +1.98 529 3,713 +252
Aug15 141006 250.86 250.95 250.75 250.75 +1.98 323 1,322 -77
Total Volume and Open Interest 140,671 284,231 -1,842
e-miNY RBOB Gasoline(NYM)
Nov14 141006 241.30 241.32 241.30 241.30 +3.40 0 1 +0
Dec14 141006 235.00 235.00 234.96 235.00 +2.40      
Jan15 141006 233.70 233.70 233.68 233.70 +2.20      
Feb15 141006 234.60 234.63 234.60 234.60 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141006 4.000 4.000 3.887 3.898 -0.141 140,322 206,861 -7,792
Dec14 141006 4.087 4.087 3.977 3.987 -0.130 37,325 95,440 +2,929
Jan15 141006 4.133 4.142 4.053 4.064 -0.121 37,238 134,243 +23
Feb15 141006 4.122 4.128 4.043 4.055 -0.115 12,284 50,355 -399
Mar15 141006 4.041 4.045 3.968 3.981 -0.107 22,151 71,744 +306
Apr15 141006 3.781 3.784 3.726 3.744 -0.066 17,293 76,643 -351
May15 141006 3.740 3.740 3.700 3.723 -0.060 7,828 49,210 +1,154
Jun15 141006 3.773 3.773 3.735 3.752 -0.058 1,427 27,180 +246
Jul15 141006 3.773 3.794 3.765 3.782 -0.055 909 21,441 +59
Aug15 141006 3.785 3.797 3.777 3.791 -0.054 796 21,435 +87
Sep15 141006 3.784 3.785 3.765 3.778 -0.056 521 15,742 +38
Oct15 141006 3.823 3.827 3.800 3.809 -0.057 4,206 34,400 +18
Nov15 141006 3.904 3.908 3.891 3.904 -0.050 765 19,899 +54
Dec15 141006 4.065 4.065 4.040 4.058 -0.044 370 19,249 +68
Jan16 141006 4.163 4.185 4.159 4.168 -0.042 1,159 13,470 +183
Feb16 141006 4.151 4.172 4.150 4.150 -0.041 139 3,760 +15
Total Volume and Open Interest 285,505 927,875 -3,159
Brent Crude Oil(ICE)
Nov14 141006 91.90 93.21 91.25 92.79 +0.48 285,902 249,704 -3,083
Dec14 141006 92.65 93.75 91.81 93.33 +0.45 208,983 321,854 +4,750
Jan15 141006 92.98 94.27 92.34 93.87 +0.49 64,064 142,287 +5,156
Feb15 141006 93.45 94.68 92.82 94.34 +0.52 31,021 61,126 +996
Mar15 141006 93.95 95.10 93.24 94.72 +0.52 37,806 77,165 -1,620
Apr15 141006 94.28 95.39 93.60 95.04 +0.53 16,355 48,015 -290
May15 141006 94.49 95.59 93.86 95.27 +0.56 13,691 37,148 +914
Jun15 141006 94.55 95.76 94.04 95.41 +0.57 53,431 101,865 +644
Jul15 141006 95.13 95.58 94.24 95.58 +0.59 4,984 28,001 +486
Aug15 141006 95.73 95.73 95.73 95.73 +0.59 2,760 27,961 +288
Sep15 141006 94.72 95.82 94.63 95.82 +0.59 9,367 32,057 +650
Oct15 141006 95.66 95.89 95.66 95.89 +0.62 2,012 22,292 +238
Nov15 141006 95.68 95.94 95.68 95.94 +0.63 1,608 19,858 +247
Dec15 141006 94.99 96.25 94.70 95.92 +0.65 51,516 99,417 +2,600
Total Volume and Open Interest 800,615 1,461,215 +12,609
Gas Oil(ICE)
Oct14 141006 782.50 789.75 777.50 778.75 +0.50 47,681 75,915 -13,900
Nov14 141006 785.50 792.50 780.25 781.75 +0.50 107,815 154,761 +12,891
Dec14 141006 788.00 795.25 783.00 784.25 +0.25 51,141 95,408 +1,057
Jan15 141006 791.50 798.50 786.50 787.50 unch 19,488 53,513 +1,615
Feb15 141006 804.00 814.75 802.50 804.00 unch 6,577 25,740 +717
Mar15 141006 808.25 817.25 805.00 806.50 -0.25 6,455 15,487 +393
Apr15 141006 813.75 819.75 808.25 809.00 -0.25 2,571 7,263 -73
May15 141006 816.00 820.25 810.50 811.50 -0.50 1,899 6,406 -173
Jun15 141006 818.00 825.00 812.75 814.00 -0.75 6,071 16,319 -411
Jul15 141006 821.00 825.00 816.50 816.75 -0.75 627 5,005 -67
Total Volume and Open Interest 257,261 491,782 +3,852
Ethanol(CBOT)
Nov14 141006 1.520 1.533 1.502 1.530 +0.030 428 1,825 +52
Dec14 141006 1.501 1.520 1.495 1.516 +0.029 361 1,169 -43
Jan15 141006 1.506 1.513 1.490 1.508 +0.029 112 1,343 +15
Feb15 141006 1.514 1.518 1.502 1.518 +0.031 24 558 -9
Mar15 141006 1.510 1.526 1.510 1.526 +0.030 9 968 -1
Apr15 141006 1.516 1.535 1.516 1.535 +0.030 23 431 +9
May15 141006 1.545 1.545 1.545 1.545 +0.030 10 197 +0
Jun15 141006 1.553 1.557 1.553 1.554 +0.025 5 229 +1
Total Volume and Open Interest 1,000 6,905 +35
WTI Crude Oil(ICE)
Nov14 141006 89.60 90.72 88.77 90.34 +0.60 69,743 60,200 +1,755
Dec14 141006 88.45 89.67 87.81 89.34 +0.67 49,907 114,763 +237
Jan15 141006 88.18 88.75 87.14 88.65 +0.78 18,513 32,066 -1,052
Feb15 141006 87.75 88.39 87.06 88.11 +0.85 8,579 10,479 +62
Mar15 141006 86.88 87.93 86.22 87.67 +0.89 8,624 28,033 +274
Apr15 141006 86.26 87.50 86.26 87.24 +0.90 3,634 5,970 +99
May15 141006 85.76 87.16 85.76 86.90 +0.88 2,164 3,120 +145
Jun15 141006 86.01 86.85 85.30 86.60 +0.84 7,416 40,717 +374
Jul15 141006 86.26 86.26 86.26 86.26 +0.81 473 3,926 -7
Aug15 141006 86.00 86.00 86.00 86.00 +0.78 404 2,373 -32
Sep15 141006 85.84 85.84 85.84 85.84 +0.76 569 9,055 -66
Oct15 141006 85.76 85.76 85.76 85.76 +0.75 81 2,287 +0
Nov15 141006 84.90 85.75 84.90 85.75 +0.76 127 5,569 +0
Dec15 141006 85.16 85.74 84.70 85.74 +0.77 10,026 72,043 -348
Jan16 141006 85.62 85.62 85.62 85.62 +0.77 1 6,667 +0
Feb16 141006 85.52 85.52 85.52 85.52 +0.78 0 354 +0
Total Volume and Open Interest 182,312 470,210 +1,647
US Dollar Index(ICE)
Dec14 141006 86.800 86.845 85.735 86.045 -0.778 53,062 87,004 -6,125
Mar15 141006 86.830 86.985 85.925 86.210 -0.772 214 1,394 +54
Jun15 141006 87.075 87.075 86.205 86.360 -0.792 5 173 +5
Total Volume and Open Interest 53,281 88,598 -6,066
Australian Dollar(CME)
Dec14 141006 86.31 87.41 86.10 87.07 +0.79 151,496 125,870 +1,422
Mar15 141006 85.72 86.79 85.51 86.51 +0.79 44 306 -2
Jun15 141006 85.95 85.95 85.95 85.95 +0.78 0 44 +0
Total Volume and Open Interest 151,540 126,259 +1,420
British Pound(CME)
Dec14 141006 159.55 160.89 159.44 160.51 +0.98 122,894 130,395 -2,040
Mar15 141006 159.59 160.69 159.50 160.35 +0.98 29 246 +14
Jun15 141006 160.16 160.16 160.16 160.16 +0.98 0 110 +0
Total Volume and Open Interest 122,923 130,773 -2,026
Canadian Dollar(CME)
Dec14 141006 88.71 89.84 88.60 89.55 +0.88 80,737 85,569 +486
Mar15 141006 88.48 89.61 88.48 89.35 +0.87 656 7,140 +40
Jun15 141006 88.81 89.16 88.81 89.16 +0.87 34 706 +14
Sep15 141006 89.00 89.00 89.00 89.00 +0.87 0 983 +0
Total Volume and Open Interest 81,447 94,625 +555
Japanese Yen(CME)
Dec14 141006 91.18 92.08 91.07 91.81 +0.74 294,525 228,869 -3,341
Mar15 141006 91.37 92.06 91.37 91.91 +0.74 331 1,713 -29
Jun15 141006 92.01 92.01 92.01 92.01 +0.73 0 46 +0
Total Volume and Open Interest 294,859 230,648 -3,370
Swiss Franc(CME)
Dec14 141006 103.46 104.58 103.35 104.16 +0.78 50,842 57,207 +68
Mar15 141006 103.61 104.37 103.61 104.28 +0.77 4 146 +2
Jun15 141006 104.42 104.42 104.42 104.42 +0.77 0 2 +0
Total Volume and Open Interest 50,846 57,368 +70
EuroFX(CME)
Dec14 141006 125.20 126.82 125.14 126.33 +1.18 354,219 404,087 -84
Mar15 141006 125.28 126.89 125.25 126.42 +1.18 1,102 4,326 +78
Jun15 141006 125.54 126.95 125.54 126.55 +1.18 49 389 +9
Total Volume and Open Interest 355,373 408,879 +1
Mexican Peso(CME)
Oct14 141006 744.88 744.88 744.88 744.88 +4.12 0 10 +0
Nov14 141006 743.12 743.12 743.12 743.12 +4.12      
Total Volume and Open Interest 53,869 144,420 -4,527
Brazilian Real(CME)
Nov14 141006 413.00 417.90 408.25 408.45 +7.70 703 1,799 +86
Dec14 141006 412.00 414.15 404.95 405.30 +7.70 720 7,769 -49
Jan15 141006 402.05 402.05 402.05 402.05 +7.35 0 23,411 +0
Feb15 141006 398.90 398.90 398.90 398.90 +7.10      
Total Volume and Open Interest 1,423 45,194 +37
30-Year T-Bonds(CBOT)
Dec14 141006 139~090 139~250 139~010 139~120 +0~050 470,373 872,173 +6,341
Mar15 141006 137~290 138~040 137~280 137~280 +0~050 36 89 +7
Jun15 141006 137~280 137~280 137~280 137~280 +0~050      
Total Volume and Open Interest 470,409 872,262 +6,348
10-Year T-Notes(CBOT)
Dec14 141006 125~060 125~185 125~035 125~130 +0~085 1,771,636 2,736,877 -21,579
Mar15 141006 124~080 124~185 124~070 124~155 +0~085 629 3,103 +253
Jun15 141006 124~155 124~155 124~070 124~155 +0~085      
Total Volume and Open Interest 1,772,265 2,739,980 -21,326
5-Year T-Notes(CBOT)
Dec14 141006 118~164 118~262 118~150 118~236 +0~082 995,919 2,122,282 +12,984
Mar15 141006 117~282 117~282 117~200 117~282 +0~082 0 35 +0
Jun15 141006 117~282 117~282 117~200 117~282 +0~082      
Total Volume and Open Interest 995,919 2,122,317 +12,984
2 Year T-Notes(CBOT)
Dec14 141006 109~156 109~182 109~152 109~176 +0~024 329,384 1,473,242 -24,665
Mar15 141006 109~026 109~026 108~316 109~026 +0~030 148 2,008 +2
Jun15 141006 109~026 109~026 108~316 109~026 +0~030      
Total Volume and Open Interest 329,532 1,475,250 -24,663
Eurodollars(CME)
Dec14 141006 99.765 99.765 99.760 99.760 unch 147,925 923,013 -5,739
Mar15 141006 99.680 99.690 99.670 99.685 +0.010 176,688 1,183,318 +19,111
Jun15 141006 99.470 99.495 99.460 99.490 +0.020 254,108 1,103,828 -21,183
Sep15 141006 99.210 99.245 99.195 99.235 +0.030 262,102 941,157 -10,501
Dec15 141006 98.920 98.965 98.905 98.950 +0.035 502,221 1,302,892 -43,929
Mar16 141006 98.630 98.685 98.620 98.670 +0.040 401,051 1,029,209 -46,365
Jun16 141006 98.350 98.405 98.335 98.390 +0.045 358,851 858,845 -35,586
Sep16 141006 98.080 98.140 98.065 98.125 +0.050 330,431 699,109 -33,509
Dec16 141006 97.830 97.895 97.810 97.880 +0.060 395,362 1,123,159 -6,330
Mar17 141006 97.625 97.695 97.605 97.675 +0.060 288,941 538,642 -28,867
Jun17 141006 97.445 97.520 97.425 97.495 +0.065 177,097 536,307 -8,448
Sep17 141006 97.295 97.375 97.285 97.355 +0.065 156,773 381,273 -576
Dec17 141006 97.175 97.255 97.160 97.230 +0.065 189,982 571,584 +4,772
Mar18 141006 97.090 97.165 97.080 97.140 +0.060 89,406 283,427 +3,905
Jun18 141006 97.020 97.090 97.005 97.060 +0.055 80,347 243,251 +91
Sep18 141006 96.955 97.015 96.940 96.990 +0.050 67,579 146,118 +212
Dec18 141006 96.885 96.945 96.875 96.915 +0.040 56,480 229,617 +3,039
Mar19 141006 96.825 96.890 96.825 96.860 +0.035 35,935 126,786 +3,040
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141006 154~22 155~09 154~10 154~22 +0~03 102,304 514,907 -4,287
Mar15 141006 154~01 154~01 153~30 154~01 +0~03 1 1 +1
Jun15 141006 154~01 154~01 153~30 154~01 +0~03      
Total Volume and Open Interest 102,305 514,908 -4,286
30 Day Federal Funds(CBOT)
Oct14 141006 99.912 99.915 99.912 99.912 -0.003 5,095 33,672 -2,232
Nov14 141006 99.910 99.915 99.910 99.910 unch 2,810 30,670 -852
Dec14 141006 99.910 99.915 99.910 99.915 unch 3,527 39,745 -374
Jan15 141006 99.910 99.915 99.910 99.915 unch 4,347 46,971 +154
Feb15 141006 99.905 99.905 99.900 99.905 unch 3,355 51,575 +1,028
Mar15 141006 99.890 99.895 99.890 99.890 unch 1,376 49,075 +196
Total Volume and Open Interest 49,484 571,680 +2,469
3-Mth Euro-Yen(CME)
Dec14 141006 99.805 99.805 99.805 99.805 unch      
Mar15 141006 99.805 99.805 99.805 99.805 unch      
Jun15 141006 99.790 99.790 99.790 99.790 unch      
Sep15 141006 99.810 99.810 99.810 99.810 unch      
Dec15 141006 99.775 99.775 99.775 99.775 unch      
Mar16 141006 99.635 99.635 99.635 99.635 unch      
Jun16 141006 99.495 99.495 99.495 99.495 unch      
Sep16 141006 99.355 99.355 99.355 99.355 unch      
Dec16 141006 99.695 99.695 99.695 99.695 unch      
Mar17 141006 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141006 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141006 99.81 99.81 99.81 99.81 unch      
Jun15 141006 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141006 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141006 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141006 99.64 99.64 99.64 99.64 unch      
Jun16 141006 99.50 99.50 99.50 99.50 unch      
Sep16 141006 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141006 145.99 146.02 145.90 145.97 -0.01 2,679 19,599 +440
Mar15 141006 145.45 145.45 145.45 145.45 -0.01      
Jun15 141006 144.88 144.88 144.88 144.88 -0.01      
Total Volume and Open Interest 2,679 19,599 +440
Euro-Bund(EUREX)
Dec14 141006 149.94 150.23 149.93 150.12 +0.30 895,834 1,210,198 -14,991
Mar15 141006 150.65 150.89 150.65 150.80 +0.33 552 2,466 +439
Jun15 141006 149.12 149.12 149.12 149.12 +0.30 0 3 +0
Total Volume and Open Interest 896,386 1,212,667 -14,552
Euro-Bobl(EUREX)
Dec14 141006 127.84 127.94 127.82 127.91 +0.10 478,130 888,768 -10,827
Mar15 141006 129.09 129.09 129.09 129.09 +0.09 0 45 +0
Jun15 141006 127.91 127.91 127.91 127.91 +0.10      
Total Volume and Open Interest 478,130 888,813 -10,827
3-Mth Euribor(EUREX)
Dec14 141006 99.915 99.920 99.915 99.920 -0.005 1 3,832 -1
Mar15 141006 99.930 99.935 99.930 99.935 +0.005 0 3,917 +0
Jun15 141006 99.935 99.940 99.935 99.940 +0.010 28 1,857 +10
Total Volume and Open Interest 174 48,881 +18
Long Gilt(LIFFE)
Dec14 141006 113~23 114~02 113~21 113~27 +0~11 196,113 417,984 +303
Mar15 141006 113~27 113~27 113~27 113~27 +0~11      
Total Volume and Open Interest 196,113 417,984 +303
3-Mth Short Sterling(LIFFE)
Dec14 141006 99.35 99.37 99.35 99.36 +0.00 79,699 471,786 -4,341
Mar15 141006 99.18 99.22 99.18 99.21 +0.01 98,665 414,419 -2,404
Jun15 141006 98.99 99.04 98.99 99.03 +0.03 165,245 386,869 +12,486
Sep15 141006 98.81 98.86 98.80 98.84 +0.03 113,186 279,706 +6,059
Dec15 141006 98.62 98.68 98.62 98.65 +0.03 144,901 322,721 +1,614
Mar16 141006 98.44 98.50 98.44 98.47 +0.03 99,685 168,807 +6,546
Total Volume and Open Interest 1,022,519 3,070,746 +8,783
3-Mth Euribor(LIFFE)
Dec14 141006 99.925 99.925 99.915 99.925 +0.005 32,432 491,544 +48
Mar15 141006 99.935 99.935 99.925 99.935 +0.005 28,359 406,491 +1,588
Jun15 141006 99.940 99.940 99.930 99.940 +0.010 39,446 388,606 +1,036
Total Volume and Open Interest 424,698 3,329,956 -8,775
3-Mth Aus T-Bills(SFE)
Dec14 141006 97.32 97.32 97.31 97.32 unch 17,810 202,509 +2,131
Mar15 141006 97.30 97.31 97.29 97.31 unch 37,906 186,831 +1,215
Jun15 141006 97.28 97.30 97.25 97.30 +0.01 43,028 184,697 +975
Sep15 141006 97.25 97.26 97.21 97.26 +0.01 23,873 138,076 -3,050
Dec15 141006 97.20 97.21 97.15 97.20 unch 17,865 82,639 +4,335
Mar16 141006 97.11 97.12 97.06 97.12 unch 8,932 54,701 +1,371
Jun16 141006 97.02 97.05 96.98 97.04 +0.01 4,344 28,246 +491
Sep16 141006 96.93 96.95 96.90 96.95 +0.01 2,126 20,489 +878
Dec16 141006 96.83 96.88 96.83 96.87 +0.02 303 1,914 +302
Mar17 141006 96.78 96.78 96.78 96.78 +0.03 2 734 +0
Total Volume and Open Interest 156,189 901,331 +8,648
10-Year Aus T-Bonds(SFE)
Dec14 141006 96.51 96.55 96.48 96.54 +0.03 97,100 572,880 +2,424
Mar15 141006 96.54 96.54 96.54 96.54 +0.03      
Total Volume and Open Interest 97,100 572,880 +2,424
3-Year Aus T-Bonds(SFE)
Dec14 141006 97.28 97.31 97.23 97.30 +0.02 277,818 592,217 +27,758
Mar15 141006 97.30 97.30 97.30 97.30 +0.02      
Total Volume and Open Interest 277,818 592,217 +27,758
Gold(CMX)
Oct14 141006 1187.7 1208.0 1182.8 1206.7 +14.5 176 2,240 -70
Dec14 141006 1192.0 1209.9 1183.3 1207.3 +14.4 148,824 277,500 -1,400
Feb15 141006 1192.1 1210.0 1184.8 1207.9 +14.4 1,026 27,144 -68
Apr15 141006 1190.0 1210.0 1185.8 1208.5 +14.4 1,289 20,935 -387
Jun15 141006 1188.0 1210.2 1186.2 1209.1 +14.3 635 10,621 +495
Aug15 141006 1189.0 1210.0 1188.0 1210.0 +14.4 49 6,043 +19
Oct15 141006 1198.4 1211.0 1198.4 1210.8 +14.4 2 766 -2
Dec15 141006 1191.0 1212.5 1189.2 1212.1 +14.4 104 13,708 -18
Feb16 141006 1213.7 1213.7 1213.7 1213.7 +14.4 451 2,362 +451
Apr16 141006 1215.6 1215.6 1215.6 1215.6 +14.4 0 196 +0
Jun16 141006 1195.0 1217.7 1195.0 1217.7 +14.3 0 4,108 +0
Aug16 141006 1220.3 1220.3 1220.3 1220.3 +14.0      
Total Volume and Open Interest 153,815 380,012 -461
Silver(CMX)
Dec14 141006 1680.5 1736.0 1666.0 1722.5 +39.9 40,699 122,853 -561
Mar15 141006 1679.5 1737.5 1671.5 1726.7 +40.0 392 18,807 +16
May15 141006 1709.0 1729.2 1709.0 1729.2 +40.1 287 5,850 +98
Jul15 141006 1685.5 1740.0 1684.0 1731.2 +40.2 195 4,233 +75
Sep15 141006 1685.0 1733.2 1685.0 1733.2 +40.2 0 1,686 +0
Dec15 141006 1680.5 1737.0 1680.5 1736.0 +40.2 137 9,895 +71
Mar16 141006 1740.1 1740.1 1740.1 1740.1 +40.4 0 394 +0
Total Volume and Open Interest 41,819 171,878 -323
Platinum(NYMEX)
Oct14 141006 1209.0 1248.4 1191.0 1248.4 +22.4 273 616 -57
Jan15 141006 1222.5 1249.6 1186.5 1249.2 +22.3 12,747 57,704 -209
Apr15 141006 1200.0 1250.8 1193.8 1250.8 +22.3 82 881 -13
Jul15 141006 1253.2 1253.2 1253.2 1253.2 +22.3 0 1 +0
Total Volume and Open Interest 13,104 59,264 -280
Palladium(NYMEX)
Dec14 141006 756.15 768.90 735.00 766.10 +11.55 4,235 33,596 -400
Mar15 141006 746.75 767.00 735.80 766.55 +11.55 33 532 +29
Jun15 141006 766.50 766.50 766.50 766.50 +11.55 0 31 +0
Total Volume and Open Interest 4,270 34,162 -370
Copper(CMX)
Dec14 141006 300.15 304.35 299.10 303.55 +3.70 50,418 113,614 +3,526
Mar15 141006 299.50 304.45 299.50 303.90 +3.70 4,949 33,168 +1,327
May15 141006 303.95 304.25 302.50 304.25 +3.70 255 6,790 +34
Jul15 141006 302.00 304.45 302.00 304.35 +3.65 246 1,387 +58
Sep15 141006 300.00 304.35 300.00 304.35 +3.65 107 901 +23
Total Volume and Open Interest 56,818 163,470 +5,103
DJIA Index(CBOT)
Dec14 141006 16960 17010 16870 16903 -18 30 7,583 -1
Mar15 141006 16832 16850 16832 16832 -18      
Jun15 141006 16742 16760 16742 16742 -18      
Sep15 141006 16652 16670 16652 16652 -18      
Total Volume and Open Interest 30 7,583 -1
E-mini DJIA Index(CBOT)
Dec14 141006 16923 17020 16844 16903 -18 227,010 130,985 -4,626
Mar15 141006 16834 16956 16788 16832 -18 14 157 +1
Jun15 141006 16742 16742 16742 16742 -18 1 2 +0
Sep15 141006 16652 16652 16652 16652 -18      
Total Volume and Open Interest 227,025 131,144 -4,625
S & P 500(CME)
Dec14 141006 1960.30 1970.70 1950.80 1956.00 -4.30 6,991 121,082 +104
Mar15 141006 1948.20 1963.00 1944.00 1948.20 -4.30 0 5,601 +100
Jun15 141006 1941.00 1955.90 1935.90 1941.00 -4.40 200 249 +60
Sep15 141006 1934.40 1949.30 1929.30 1934.40 -4.40 0 14 +0
Total Volume and Open Interest 7,191 126,960 +264
S & P 500 E-Mini(Globex)
Dec14 141006 1961.00 1971.00 1950.50 1956.00 -4.25 2,721,573 2,751,445 -39,221
Mar15 141006 1952.75 1963.00 1943.00 1948.25 -4.25 4,088 5,495 +286
Total Volume and Open Interest 2,725,793 2,757,706 -38,919
NASDAQ 100(CME)
Dec14 141006 4025.50 4041.50 3997.50 4007.00 -9.00 356 6,075 +39
Mar15 141006 4000.50 4000.50 4000.50 4000.50 -9.00      
Jun15 141006 3988.50 3988.50 3988.50 3988.50 -9.00      
Total Volume and Open Interest 356 6,075 +39
NASDAQ 100 E-Mini(Globex)
Dec14 141006 4017.80 4040.50 3996.30 4007.00 -9.00 439,789 374,840 -2,959
Mar15 141006 4017.50 4033.30 3989.80 4000.50 -9.00 216 151 +24
Total Volume and Open Interest 440,009 375,027 -2,935
S & P Midcap 400(CME)
Dec14 141006 1354.80 1354.80 1354.80 1354.80 -3.40 182 1,774 +182
Mar15 141006 1350.80 1350.80 1350.80 1350.80 -3.40      
Jun15 141006 1348.80 1348.80 1348.80 1348.80 -3.40      
Total Volume and Open Interest 182 1,774 +182
Volatility Index(CBOE)
Oct14 141006 15.20 15.75 14.68 15.75 +0.55 113,348 126,636 -1,435
Nov14 141006 15.80 16.25 15.45 16.20 +0.40 67,259 82,854 +5,755
Dec14 141006 16.22 16.55 15.88 16.50 +0.35 20,050 43,632 -1,818
Jan15 141006 16.95 17.20 16.58 17.15 +0.30 18,076 38,900 +1,356
Total Volume and Open Interest 243,404 364,677 +5,819
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141006 15950 16005 15780 15815 -120 35,771 57,452 -4,789
Mar15 141006 15845 15845 15845 15845 -120 6 96 +6
Total Volume and Open Interest 35,777 57,548 -4,783
Nikkei 225(SGX)
Dec14 141006 15745 15980 15700 15920 +180 149,380 294,075 +4,680
Mar15 141006 15840 15955 15840 15905 +180 5 213 +5
Jun15 141006 15820 15820 15820 15820 +185 0 2,601 +0
Total Volume and Open Interest 149,549 313,485 +4,621
CAC 40(EURONEXT)
Oct14 141006 4300.0 4331.0 4260.0 4283.5 +4.5 176,654 289,031 +992
Nov14 141006 4305.0 4324.5 4260.0 4281.5 +4.5 161 344 -19
Dec14 141006 4309.0 4311.5 4251.0 4270.5 +5.0 523 12,250 -278
Total Volume and Open Interest 177,338 301,644 +695
Hang Seng Index(HKFE)
Oct14 141006 23001 23395 22822 23252 +259 79,773 122,682 +3,932
Nov14 141006 23009 23367 22830 23246 +250 696 543 +543
Dec14 141006 23032 23398 22832 23260 +258 621 6,394 +52
Total Volume and Open Interest 81,173 131,566 -14,268
DAX(EUREX)
Dec14 141006 9337.0 9352.5 9146.5 9192.5 -23.5 177,574 137,646 +4,391
Mar15 141006 9350.0 9356.5 9160.0 9201.0 -24.0 348 5,606 +53
Jun15 141006 9370.0 9370.0 9175.0 9212.5 -24.5 8 216 +4
Total Volume and Open Interest 177,930 143,468 +4,448
FT-SE 100(EURONEXT)
Dec14 141006 6512.00 6561.00 6504.00 6526.50 +28.00 93,480 580,006 -44
Mar15 141006 6470.00 6509.00 6470.00 6475.50 +27.00 10 1,025 +2
Jun15 141006 6426.00 6426.00 6426.00 6426.00 +29.50 0 40 +0
Total Volume and Open Interest 93,490 581,071 -42
SPI 200(SFE)
Dec14 141006 5313.0 5334.0 5267.0 5279.0 -40.0 30,608 218,789 -915
Mar15 141006 5239.0 5239.0 5239.0 5239.0 -40.0 20 2,225 -30
Jun15 141006 5237.0 5237.0 5237.0 5237.0 -40.0 60 2,633 -62
Total Volume and Open Interest 30,724 225,907 -1,019
FTSE MIB(ISE)
Dec14 141006 20290.00 20370.00 20065.00 20112.00 -62.00 63,805 41,203 -1,311
Mar15 141006 20355.00 20355.00 20120.00 20129.00 -62.00 61 254 +6
Jun15 141006 19774.00 19774.00 19774.00 19774.00 -62.00      
Total Volume and Open Interest 63,866 41,457 -1,305
KOSPI 200(KFE)
Dec14 141006 250.60 252.25 249.30 250.85 -0.05 143,522 117,175 +4,045
Mar15 141006 249.90 251.05 248.30 249.85 -0.15 203 2,054 +51
Jun15 141006 251.20 251.20 251.20 251.20 -0.05 3 1,152 -1
Total Volume and Open Interest 143,729 120,521 +4,108
GSCI(CME)
Oct14 141006 570.60 571.00 564.00 570.60 +4.60 299 7,555 -47
Nov14 141006 569.60 570.00 563.00 569.60 +4.60 89 1,395 +78
Dec14 141006 569.90 570.50 563.30 569.90 +4.70      
Total Volume and Open Interest 388 8,950 +31
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