Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141007 941.00 955.00 933.25 940.75 -1.50 104,413 375,297 -4,471
Jan15 141007 949.00 963.50 941.50 949.25 -1.25 33,202 133,016 +2,178
Mar15 141007 956.75 971.25 949.50 957.75 -0.50 15,240 89,101 +124
May15 141007 963.50 978.50 957.25 965.50 +1.00 7,596 52,236 +400
Jul15 141007 968.25 984.25 963.25 971.75 +2.00 11,121 53,545 +332
Aug15 141007 969.75 983.75 968.00 974.25 +2.25 71 2,918 +3
Sep15 141007 958.25 974.00 958.25 966.25 +2.75 63 843 +8
Nov15 141007 958.00 973.25 954.75 963.25 +3.00 11,600 63,724 +1,985
Jan16 141007 964.75 977.50 964.25 969.50 +3.00 45 844 -5
Mar16 141007 975.00 978.00 969.50 974.75 +2.75 13 412 -1
May16 141007 977.50 977.50 975.75 977.50 +1.75 1 153 +0
Jul16 141007 992.00 992.00 982.25 984.25 +2.00 1 224 +1
Aug16 141007 984.25 984.25 982.50 984.25 +1.75 0 27 +0
Sep16 141007 975.25 975.50 975.25 975.25 -0.25 0 14 +0
Total Volume and Open Interest 183,432 773,765 +603
Soybean Meal(CBOT)
Oct14 141007 320.20 329.30 319.00 327.00 +6.70 2,315 3,348 -1,248
Dec14 141007 308.40 316.80 306.70 312.60 +3.70 35,705 167,709 -843
Jan15 141007 306.10 315.10 304.60 311.00 +4.20 8,958 44,998 +1,398
Mar15 141007 303.60 311.90 301.70 307.80 +3.80 6,225 47,626 +423
May15 141007 302.50 309.90 300.30 306.10 +3.40 2,412 30,883 +328
Jul15 141007 304.30 311.20 301.90 307.50 +3.20 3,741 29,668 +827
Aug15 141007 305.60 312.40 304.10 308.60 +3.00 751 5,280 -77
Sep15 141007 305.20 313.10 305.00 309.50 +3.00 641 3,524 +49
Oct15 141007 304.20 311.80 303.90 307.60 +2.10 308 2,915 +25
Dec15 141007 303.30 311.60 303.30 307.50 +1.80 802 14,938 +256
Total Volume and Open Interest 62,037 351,777 +1,217
Soybean Oil(CBOT)
Oct14 141007 33.26 33.35 32.91 32.96 -0.36 1,494 2,194 -523
Dec14 141007 33.55 33.57 33.04 33.10 -0.35 39,801 203,408 -3,495
Jan15 141007 33.77 33.80 33.30 33.37 -0.33 10,982 55,189 +271
Mar15 141007 34.04 34.07 33.54 33.62 -0.35 5,406 39,155 -686
May15 141007 34.21 34.25 33.71 33.77 -0.38 2,642 24,332 -79
Jul15 141007 34.27 34.39 33.86 33.92 -0.35 2,991 24,802 +166
Aug15 141007 34.41 34.44 33.97 34.00 -0.32 92 4,292 -12
Sep15 141007 34.45 34.45 34.03 34.03 -0.28 139 3,558 -8
Oct15 141007 34.28 34.28 33.84 33.88 -0.29 134 3,037 +95
Dec15 141007 34.22 34.26 33.80 33.85 -0.30 796 11,765 +113
Total Volume and Open Interest 64,531 374,823 -4,131
Canola(WCE)
Nov14 141007 411.5 416.3 410.0 412.9 -0.4 7,900 76,977 -1,297
Jan15 141007 419.0 422.4 415.9 419.2 -0.4 5,678 61,147 +1,238
Mar15 141007 424.0 429.3 423.2 426.0 -0.5 2,331 15,733 +415
May15 141007 429.9 434.6 429.1 431.6 -0.7 830 6,869 -74
Jul15 141007 433.5 439.0 433.5 435.6 -1.2 803 8,610 +385
Total Volume and Open Interest 18,032 174,482 +724
Corn(CBOT)
Dec14 141007 331.75 342.25 330.50 340.50 +8.00 92,118 755,346 -8,197
Mar15 141007 344.00 354.75 343.25 353.50 +8.25 18,064 233,960 +1,328
May15 141007 353.25 363.25 352.25 362.25 +8.50 7,888 64,189 +1,107
Jul15 141007 360.75 371.50 360.00 370.00 +8.25 7,474 89,129 +1,059
Sep15 141007 369.25 379.00 368.00 378.00 +8.25 1,346 24,740 +420
Dec15 141007 380.00 389.75 378.50 388.00 +7.50 10,705 109,328 +2,471
Mar16 141007 389.75 397.75 389.50 397.25 +7.25 232 3,593 +105
May16 141007 397.00 405.00 397.00 404.00 +7.00 22 1,160 +13
Jul16 141007 402.75 410.75 401.50 409.50 +6.75 21 1,969 +5
Sep16 141007 400.25 407.00 400.25 407.00 +6.75 12 500 +5
Total Volume and Open Interest 138,086 1,288,543 -1,551
Wheat(CBOT)
Dec14 141007 491.50 509.50 489.25 506.25 +14.75 44,411 252,388 -3,594
Mar15 141007 502.50 520.75 501.50 518.25 +14.75 14,659 85,922 +1,591
May15 141007 512.25 528.50 511.75 525.50 +13.25 4,234 33,961 +588
Jul15 141007 520.00 536.50 518.75 533.50 +12.75 2,477 40,376 +130
Sep15 141007 533.50 547.25 533.00 545.50 +12.25 454 4,375 -14
Dec15 141007 551.25 563.75 547.75 561.50 +12.75 520 6,948 +219
Total Volume and Open Interest 66,769 425,667 -1,085
Wheat(KCBT)
Dec14 141007 575.00 595.75 573.50 588.25 +12.75 10,404 91,347 -362
Mar15 141007 575.00 596.50 573.50 589.75 +14.25 3,871 31,977 +1,090
May15 141007 577.00 598.25 577.00 592.25 +13.75 794 11,085 -122
Jul15 141007 574.50 593.00 574.50 587.00 +12.25 1,149 17,363 +347
Sep15 141007 586.75 603.00 586.75 598.75 +12.00 30 2,363 -8
Dec15 141007 603.50 617.50 603.00 614.50 +11.50 80 1,612 +44
Total Volume and Open Interest 16,328 155,995 +989
Wheat(MGE)
Dec14 141007 551.00 573.50 550.00 565.50 +13.75 2,884 35,939 -203
Mar15 141007 568.00 587.25 564.50 579.75 +13.00 1,720 16,545 -4
May15 141007 579.00 597.00 577.00 589.50 +12.50 285 6,160 +93
Jul15 141007 588.00 606.50 588.00 600.00 +12.25 291 3,949 +72
Sep15 141007 600.00 616.25 600.00 611.00 +12.25 224 1,940 -2
Total Volume and Open Interest 5,536 66,089 -24
Oats(CBOT)
Dec14 141007 348.25 356.00 348.25 351.25 +0.75 329 6,923 +20
Mar15 141007 334.50 338.25 333.50 335.50 +2.00 49 1,790 +0
May15 141007 330.75 330.75 325.75 328.50 +2.75 21 390 -5
Jul15 141007 321.25 321.25 319.00 321.25 +2.25 21 164 +13
Total Volume and Open Interest 420 9,310 +28
Rough Rice(CBOT)
Nov14 141007 12.69 12.76 12.69 12.74 +0.03 192 7,285 -16
Jan15 141007 12.84 12.91 12.84 12.90 +0.04 82 3,443 +34
Mar15 141007 13.05 13.10 13.05 13.10 +0.04 5 254 +4
May15 141007 13.31 13.31 13.27 13.31 +0.04      
Total Volume and Open Interest 279 10,982 +22
Live Cattle(CME)
Oct14 141007 163.200 166.050 163.100 165.785 +2.735 10,888 26,805 -7,738
Dec14 141007 166.435 168.900 166.150 167.850 +1.550 21,361 154,717 +777
Feb15 141007 166.050 168.435 165.800 167.000 +0.900 7,630 64,419 +778
Apr15 141007 164.700 167.250 164.650 166.080 +1.000 4,566 39,480 +616
Jun15 141007 154.325 156.900 154.325 156.235 +1.885 1,868 20,741 +439
Aug15 141007 152.850 155.500 152.850 154.880 +2.030 547 4,365 +127
Total Volume and Open Interest 47,146 315,280 -4,929
Feeder Cattle(CME)
Oct14 141007 240.650 242.550 240.500 241.485 +1.485 2,933 8,050 -974
Nov14 141007 240.800 243.285 240.800 242.435 +2.150 4,296 15,476 +362
Jan15 141007 234.350 236.750 234.350 235.985 +1.905 2,690 10,527 +701
Mar15 141007 233.100 235.300 232.785 234.550 +2.050 869 5,588 +119
Apr15 141007 232.985 235.150 232.985 234.380 +1.680 181 1,031 +31
May15 141007 233.000 235.130 232.935 234.535 +2.050 359 2,605 +101
Aug15 141007 233.250 235.380 233.250 235.035 +1.935 140 1,614 +76
Total Volume and Open Interest 11,482 44,906 +423
Lean Hogs(CME)
Oct14 141007 107.600 108.635 107.080 107.230 +0.050 9,020 18,334 -1,905
Dec14 141007 96.100 97.300 93.900 94.350 -1.535 15,258 110,576 +137
Feb15 141007 92.900 93.500 91.080 91.635 -1.115 4,223 53,283 +803
Apr15 141007 93.000 93.450 91.650 91.650 -1.350 3,095 39,433 +825
May15 141007 93.000 93.450 92.600 92.650 +1.450 13 1,010 +5
Jun15 141007 95.900 96.480 95.450 95.950 +0.165 1,112 17,867 +24
Jul15 141007 93.750 94.400 93.450 93.800 +0.400 366 4,981 +195
Aug15 141007 90.750 91.135 90.635 90.850 +0.550 191 3,235 +30
Total Volume and Open Interest 33,326 250,664 +144
Class III Milk(CME)
Oct14 141007 24.06 24.25 23.83 23.90 -0.21 322 5,432 -65
Nov14 141007 21.53 21.99 21.15 21.30 -0.29 526 4,276 -12
Dec14 141007 19.80 20.06 19.55 19.69 -0.11 313 3,761 +84
Jan15 141007 18.10 18.20 17.99 18.03 +0.01 131 2,775 +36
Feb15 141007 17.71 17.71 17.62 17.69 +0.03 93 2,730 +35
Mar15 141007 17.38 17.42 17.34 17.37 +0.05 84 2,590 +32
Apr15 141007 17.17 17.17 17.04 17.10 -0.03 64 2,132 +13
May15 141007 17.10 17.24 17.05 17.09 -0.03 43 1,942 +31
Jun15 141007 17.18 17.22 17.10 17.15 -0.02 56 1,826 +31
Jul15 141007 17.23 17.31 17.20 17.21 -0.03 43 1,216 +15
Aug15 141007 17.28 17.30 17.18 17.20 -0.04 53 1,154 +28
Sep15 141007 17.34 17.35 17.25 17.25 -0.09 76 1,022 +44
Oct15 141007 17.25 17.30 17.25 17.25 unch 30 866 +26
Total Volume and Open Interest 1,933 33,395 +354
Cocoa(ICE)
Dec14 141007 3078 3086 3045 3051 -28 14,010 98,129 -3,844
Mar15 141007 3063 3066 3030 3034 -24 6,634 60,236 +406
May15 141007 3040 3041 3015 3018 -21 1,494 19,959 +432
Jul15 141007 3030 3034 3010 3011 -18 226 12,562 -10
Sep15 141007 3019 3025 3001 3003 -14 167 3,568 +47
Dec15 141007 3002 3006 2986 2988 -12 36 5,019 +19
Mar16 141007 2983 2983 2968 2970 -12 42 4,116 -5
Total Volume and Open Interest 22,609 204,789 -2,955
Coffee "C"(ICE)
Dec14 141007 220.85 224.55 215.10 216.35 -4.45 14,939 86,994 +64
Mar15 141007 225.40 228.10 218.95 220.20 -4.25 5,517 44,791 +1,253
May15 141007 227.00 229.65 220.80 221.90 -4.20 2,149 13,849 +456
Jul15 141007 227.55 230.35 222.10 222.70 -4.10 949 5,347 +54
Sep15 141007 227.00 230.20 222.20 222.80 -3.85 318 3,056 +193
Dec15 141007 228.00 230.00 222.70 222.70 -3.90 397 5,145 +167
Total Volume and Open Interest 24,872 163,480 +2,638
Orange Juice(ICE)
Nov14 141007 142.55 143.85 142.30 143.05 +0.50 818 6,876 -230
Jan15 141007 144.05 145.00 143.60 144.45 +0.70 249 3,869 +176
Mar15 141007 145.55 146.15 145.55 146.15 +0.55 22 1,050 +21
May15 141007 147.70 147.70 147.70 147.70 +0.55 0 371 +0
Jul15 141007 148.95 148.95 148.95 148.95 +0.55 0 51 +0
Sep15 141007 149.75 149.75 149.75 149.75 +0.55      
Total Volume and Open Interest 1,089 12,217 -33
Sugar #11(ICE)
Mar15 141007 17.00 17.12 16.88 17.03 +0.05 32,049 485,168 -61
May15 141007 17.15 17.29 17.09 17.22 +0.06 9,323 101,204 +1,003
Jul15 141007 17.25 17.45 17.25 17.40 +0.07 5,974 83,874 -231
Oct15 141007 17.66 17.82 17.65 17.78 +0.06 4,869 53,408 +1,046
Mar16 141007 18.35 18.50 18.35 18.46 +0.04 1,187 21,803 +137
May16 141007 18.42 18.55 18.42 18.52 +0.02 264 5,983 +49
Jul16 141007 18.57 18.60 18.55 18.57 unch 231 6,959 +32
Oct16 141007 18.80 18.81 18.76 18.79 unch 106 6,926 +72
Total Volume and Open Interest 54,062 771,884 +2,093
London Cocoa(LCE)
Dec14 141007 2009 2011 1982 1986 -21 5,484 90,806 -1,230
Mar15 141007 1980 1984 1956 1963 -17 4,181 84,646 -759
May15 141007 1966 1966 1942 1948 -18 1,899 33,801 -12
Jul15 141007 1977 1977 1930 1937 -17 920 11,983 +307
Sep15 141007 1935 1940 1920 1927 -17 434 14,778 +255
Dec15 141007 1920 1926 1913 1913 -17 368 6,926 -4
Mar16 141007 1905 1905 1897 1898 -17 1,240 9,102 +105
Total Volume and Open Interest 14,526 252,452 -1,341
London Sugar(LCE)
Dec14 141007 435.00 439.30 431.70 434.40 unch 1,950 36,143 +224
Mar15 141007 446.90 449.40 443.70 445.80 +0.10 845 24,498 -21
May15 141007 456.50 458.60 454.30 455.80 +0.20 197 8,053 -7
Aug15 141007 464.60 467.00 463.40 465.00 +1.30 46 4,164 +25
Oct15 141007 476.20 476.20 474.30 474.30 +1.20 45 1,739 +26
Total Volume and Open Interest 3,100 75,826 +262
Cotton(ICE)
Oct14 141007 65.83 65.83 65.83 65.83 +0.85 0 1 +0
Dec14 141007 64.46 65.29 64.22 65.21 +0.83 7,737 100,969 -427
Mar15 141007 62.28 62.76 62.16 62.57 +0.29 3,137 62,973 +8
May15 141007 62.86 63.27 62.81 63.16 +0.38 379 8,890 +133
Jul15 141007 63.45 63.80 63.35 63.75 +0.43 262 5,905 +81
Oct15 141007 64.49 64.49 64.49 64.49 +0.40 0 5 +0
Total Volume and Open Interest 11,615 186,197 -126
Lumber(CME)
Nov14 141007 349.6 352.0 346.6 347.3 -2.9 645 2,321 -210
Jan15 141007 352.6 355.0 349.0 349.9 -3.1 291 1,467 +3
Mar15 141007 355.4 357.0 352.0 352.5 -3.5 1 97 +1
May15 141007 356.0 359.0 354.0 356.0 -2.0 0 18 +0
Total Volume and Open Interest 937 3,904 -206
Crude Oil(NYM)
Nov14 141007 90.45 90.57 88.38 88.85 -1.49 342,795 234,553 -17,464
Dec14 141007 89.45 89.53 87.53 87.98 -1.36 133,033 241,483 +4,620
Jan15 141007 88.81 88.81 87.05 87.44 -1.21 55,929 108,460 +3,995
Feb15 141007 87.98 88.23 86.70 87.05 -1.06 23,334 46,353 +308
Mar15 141007 87.79 87.79 86.36 86.73 -0.94 31,276 101,653 +2,206
Apr15 141007 87.17 87.30 86.10 86.40 -0.84 7,371 37,046 +116
May15 141007 86.50 86.50 85.86 86.12 -0.78 6,441 29,097 +418
Jun15 141007 86.45 86.60 85.55 85.88 -0.72 34,774 128,273 +4,285
Jul15 141007 86.29 86.29 85.31 85.59 -0.67 2,345 32,280 +66
Aug15 141007 85.45 85.56 85.11 85.36 -0.64 1,076 25,174 +61
Sep15 141007 85.72 85.74 85.00 85.23 -0.61 6,397 41,910 -205
Oct15 141007 85.18 85.18 85.18 85.18 -0.58 616 24,537 -44
Nov15 141007 85.20 85.20 85.19 85.19 -0.56 668 23,256 -52
Dec15 141007 85.60 85.81 84.95 85.20 -0.54 36,098 157,419 -713
Jan16 141007 85.10 85.10 85.10 85.10 -0.52 398 28,308 +11
Feb16 141007 85.02 85.02 85.02 85.02 -0.50 31 10,658 -8
Total Volume and Open Interest 698,905 1,500,129 -2,857
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141007 90.500 90.575 88.400 88.850 -1.500 9,740 1,981 +152
Dec14 141007 89.450 89.475 87.575 87.975 -1.375 478 2,172 +28
Jan15 141007 88.500 88.500 87.200 87.450 -1.200 48 131 +14
Feb15 141007 87.525 87.525 87.050 87.050 -1.050 3 43 +3
Mar15 141007 87.175 87.525 86.725 86.725 -0.950 4 8 +1
Apr15 141007 86.525 86.525 86.400 86.400 -0.850 0 2 +0
May15 141007 86.250 86.250 86.125 86.125 -0.775 1 4 +0
Jun15 141007 85.950 85.950 85.875 85.875 -0.725 1 19 -1
Jul15 141007 85.600 85.600 85.600 85.600 -0.650 1 6 +0
Total Volume and Open Interest 10,277 4,471 +198
NY Harbor ULSD(NYM)
Nov14 141007 262.37 262.82 259.02 260.73 -1.40 51,462 101,282 -133
Dec14 141007 262.65 262.97 259.44 261.17 -1.33 25,568 61,887 +798
Jan15 141007 263.43 263.43 259.97 261.63 -1.33 15,711 43,000 +2,050
Feb15 141007 262.17 262.43 260.00 261.66 -1.33 12,957 35,289 -358
Mar15 141007 262.83 262.89 259.79 261.36 -1.33 14,109 41,205 +1,580
Apr15 141007 261.88 261.88 259.13 260.72 -1.32 4,362 27,380 +509
May15 141007 262.30 262.30 259.28 260.73 -1.32 1,935 9,587 +89
Jun15 141007 262.37 262.65 259.78 261.23 -1.32 4,172 22,138 +230
Jul15 141007 264.00 264.00 260.90 262.24 -1.31 691 4,779 -20
Aug15 141007 265.25 265.25 262.20 263.33 -1.26 445 2,885 +38
Sep15 141007 266.20 266.50 263.61 264.44 -1.23 606 4,514 +39
Oct15 141007 265.44 265.44 264.24 265.15 -1.25 297 3,093 +38
Nov15 141007 266.56 266.56 264.93 265.72 -1.19 245 2,536 +22
Dec15 141007 266.77 267.00 264.87 266.03 -1.14 1,546 19,806 -129
Total Volume and Open Interest 134,620 386,916 +5,099
RBOB Gasoline(NYM)
Nov14 141007 241.45 241.46 234.48 236.83 -4.49 69,519 95,371 +2,127
Dec14 141007 235.42 235.42 230.09 231.99 -2.97 48,252 63,076 +3,486
Jan15 141007 234.19 234.19 229.87 231.10 -2.58 20,354 32,033 +577
Feb15 141007 234.60 234.60 230.97 232.19 -2.44 11,037 17,541 +45
Mar15 141007 235.80 235.80 232.45 234.25 -2.31 11,180 20,403 -1,448
Apr15 141007 253.76 254.74 251.60 253.07 -2.30 7,668 17,037 -561
May15 141007 253.81 254.54 252.29 253.33 -2.28 3,376 10,288 +111
Jun15 141007 253.85 253.85 251.12 252.11 -2.28 3,452 10,786 -218
Jul15 141007 251.85 251.85 250.50 250.50 -2.21 1,043 3,634 -79
Aug15 141007 248.97 248.97 248.50 248.50 -2.25 622 1,390 +68
Total Volume and Open Interest 178,803 288,882 +4,651
e-miNY RBOB Gasoline(NYM)
Nov14 141007 236.80 236.83 236.80 236.80 -4.50 0 1 +0
Dec14 141007 232.00 232.00 231.99 232.00 -3.00      
Jan15 141007 231.10 231.10 231.10 231.10 -2.60      
Feb15 141007 232.20 232.20 232.19 232.20 -2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141007 3.914 3.968 3.866 3.957 +0.059 96,958 205,792 -1,069
Dec14 141007 4.000 4.057 3.958 4.052 +0.065 25,992 98,757 +3,317
Jan15 141007 4.079 4.140 4.039 4.134 +0.070 24,845 133,848 -395
Feb15 141007 4.068 4.127 4.033 4.124 +0.069 11,085 50,405 +50
Mar15 141007 3.991 4.053 3.960 4.050 +0.069 20,180 72,316 +572
Apr15 141007 3.740 3.789 3.725 3.783 +0.039 14,899 76,603 -40
May15 141007 3.704 3.765 3.704 3.760 +0.037 7,461 50,165 +955
Jun15 141007 3.740 3.793 3.740 3.788 +0.036 2,233 27,464 +284
Jul15 141007 3.780 3.821 3.780 3.816 +0.034 822 21,584 +143
Aug15 141007 3.803 3.828 3.791 3.825 +0.034 624 21,449 +14
Sep15 141007 3.781 3.814 3.781 3.814 +0.036 707 15,742 +0
Oct15 141007 3.828 3.848 3.810 3.844 +0.035 4,291 34,869 +469
Nov15 141007 3.914 3.937 3.913 3.935 +0.031 406 20,022 +123
Dec15 141007 4.061 4.089 4.056 4.084 +0.026 675 19,076 -173
Jan16 141007 4.168 4.192 4.168 4.189 +0.021 2,680 13,837 +367
Feb16 141007 4.155 4.172 4.155 4.170 +0.020 332 3,575 -185
Total Volume and Open Interest 215,411 932,867 +4,992
Brent Crude Oil(ICE)
Nov14 141007 92.81 92.99 91.40 92.11 -0.68 239,603 244,323 -5,381
Dec14 141007 93.36 93.49 91.94 92.57 -0.76 196,959 325,416 +3,562
Jan15 141007 93.92 94.02 92.51 93.08 -0.79 67,158 149,517 +7,230
Feb15 141007 94.36 94.40 93.01 93.53 -0.81 32,925 62,901 +1,775
Mar15 141007 94.74 94.80 93.44 93.90 -0.82 38,659 73,665 -3,500
Apr15 141007 95.05 95.12 93.81 94.21 -0.83 16,031 49,723 +1,708
May15 141007 95.55 95.55 94.06 94.43 -0.84 12,206 37,596 +448
Jun15 141007 95.50 95.50 94.23 94.58 -0.83 50,828 102,591 +726
Jul15 141007 95.57 95.57 94.43 94.76 -0.82 4,310 28,193 +192
Aug15 141007 95.17 95.17 94.70 94.92 -0.81 3,054 28,284 +323
Sep15 141007 95.24 95.24 94.89 95.02 -0.80 5,579 32,445 +388
Oct15 141007 95.32 95.32 94.90 95.09 -0.80 1,647 22,363 +71
Nov15 141007 95.82 95.82 95.15 95.15 -0.79 2,158 20,702 +844
Dec15 141007 95.87 96.00 94.88 95.14 -0.78 49,377 97,355 -2,062
Total Volume and Open Interest 745,131 1,471,917 +10,702
Gas Oil(ICE)
Oct14 141007 787.00 787.25 776.50 777.00 -1.75 29,972 68,105 -7,810
Nov14 141007 790.00 791.00 779.50 780.25 -1.50 75,952 159,382 +4,621
Dec14 141007 792.25 792.75 782.50 783.25 -1.00 35,775 99,487 +4,079
Jan15 141007 795.50 795.75 786.00 787.00 -0.50 9,634 53,887 +374
Feb15 141007 811.75 812.00 802.50 803.00 -1.00 3,425 26,070 +330
Mar15 141007 813.25 814.00 805.00 805.75 -0.75 3,245 15,584 +97
Apr15 141007 815.50 815.50 807.75 808.50 -0.50 1,787 7,699 +436
May15 141007 818.25 818.25 810.50 811.00 -0.50 1,270 6,573 +167
Jun15 141007 821.00 822.00 813.25 813.75 -0.25 3,476 16,084 -235
Jul15 141007 824.00 824.00 816.00 816.50 -0.25 455 5,025 +20
Total Volume and Open Interest 168,101 494,136 +2,354
Ethanol(CBOT)
Nov14 141007 1.521 1.590 1.521 1.565 +0.035 328 1,836 +11
Dec14 141007 1.516 1.575 1.516 1.551 +0.035 234 1,223 +54
Jan15 141007 1.525 1.549 1.524 1.549 +0.041 171 1,338 -5
Feb15 141007 1.558 1.558 1.558 1.558 +0.040 85 566 +8
Mar15 141007 1.564 1.564 1.564 1.564 +0.038 47 942 -26
Apr15 141007 1.545 1.562 1.541 1.562 +0.027 55 405 -26
May15 141007 1.572 1.572 1.572 1.572 +0.027 12 198 +1
Jun15 141007 1.571 1.581 1.571 1.581 +0.027 14 236 +7
Total Volume and Open Interest 946 6,858 -47
WTI Crude Oil(ICE)
Nov14 141007 90.38 90.52 88.30 88.85 -1.49 61,373 55,215 -4,985
Dec14 141007 89.26 89.51 87.45 87.98 -1.36 44,108 115,236 +473
Jan15 141007 88.59 88.70 86.95 87.44 -1.21 18,248 33,498 +1,432
Feb15 141007 88.00 88.00 86.91 87.05 -1.06 6,722 10,361 -118
Mar15 141007 87.51 87.51 86.56 86.73 -0.94 7,921 29,732 +1,699
Apr15 141007 86.68 86.68 86.18 86.40 -0.84 2,441 6,364 +394
May15 141007 86.60 86.60 85.91 86.12 -0.78 1,420 3,110 -10
Jun15 141007 86.66 86.66 85.58 85.88 -0.72 13,063 43,426 +2,709
Jul15 141007 85.85 85.85 85.45 85.59 -0.67 270 3,960 +34
Aug15 141007 85.56 85.56 85.36 85.36 -0.64 226 2,349 -24
Sep15 141007 85.23 85.23 85.23 85.23 -0.61 260 9,042 -13
Oct15 141007 85.18 85.18 85.18 85.18 -0.58 74 2,287 +0
Nov15 141007 85.19 85.19 85.19 85.19 -0.56 94 5,571 +2
Dec15 141007 85.71 85.71 85.05 85.20 -0.54 9,442 71,551 -492
Jan16 141007 85.10 85.10 85.10 85.10 -0.52 5 6,667 +0
Feb16 141007 85.02 85.02 85.02 85.02 -0.50 0 354 +0
Total Volume and Open Interest 169,464 471,474 +1,264
US Dollar Index(ICE)
Dec14 141007 85.930 86.225 85.645 85.777 -0.268 55,583 92,197 +5,193
Mar15 141007 86.130 86.365 85.860 85.942 -0.268 326 1,485 +91
Jun15 141007 86.310 86.430 86.000 86.092 -0.268 8 175 +2
Total Volume and Open Interest 55,919 93,886 +5,288
Australian Dollar(CME)
Dec14 141007 87.18 87.90 86.82 87.66 +0.59 143,703 133,725 +7,855
Mar15 141007 86.47 87.32 86.35 87.09 +0.58 277 401 +95
Jun15 141007 86.53 86.53 86.53 86.53 +0.58 3 47 +3
Total Volume and Open Interest 143,984 134,211 +7,952
British Pound(CME)
Dec14 141007 160.73 161.19 160.17 160.87 +0.36 121,704 128,843 -1,552
Mar15 141007 160.05 160.91 160.05 160.71 +0.36 76 286 +40
Jun15 141007 160.30 160.54 160.30 160.54 +0.38 2 110 +0
Total Volume and Open Interest 121,792 129,271 -1,502
Canadian Dollar(CME)
Dec14 141007 89.65 89.67 89.15 89.35 -0.20 69,652 90,926 +5,357
Mar15 141007 89.40 89.47 89.00 89.15 -0.20 247 7,210 +70
Jun15 141007 89.12 89.12 88.79 88.96 -0.20 103 776 +70
Sep15 141007 88.81 88.81 88.81 88.81 -0.19 6 984 +1
Total Volume and Open Interest 70,008 100,123 +5,498
Japanese Yen(CME)
Dec14 141007 92.03 92.80 91.59 92.58 +0.77 203,148 233,836 +4,967
Mar15 141007 92.08 92.85 92.08 92.69 +0.78 148 1,706 -7
Jun15 141007 92.79 92.79 92.79 92.79 +0.78 0 46 +0
Total Volume and Open Interest 203,296 235,608 +4,960
Swiss Franc(CME)
Dec14 141007 104.43 104.70 103.96 104.53 +0.37 50,392 62,542 +5,335
Mar15 141007 104.25 104.65 104.25 104.65 +0.37 28 148 +2
Jun15 141007 104.79 104.79 104.79 104.79 +0.37 0 2 +0
Total Volume and Open Interest 50,421 62,706 +5,338
EuroFX(CME)
Dec14 141007 126.62 126.88 125.90 126.70 +0.37 284,116 428,555 +24,468
Mar15 141007 126.64 126.95 126.01 126.78 +0.36 872 4,351 +25
Jun15 141007 126.62 127.03 125.96 126.91 +0.36 123 363 -26
Total Volume and Open Interest 285,113 433,344 +24,465
Mexican Peso(CME)
Oct14 141007 742.25 742.25 742.25 742.25 -2.62 10 10 +0
Nov14 141007 740.38 740.38 740.38 740.38 -2.75      
Total Volume and Open Interest 54,157 147,892 +3,472
Brazilian Real(CME)
Nov14 141007 410.35 415.45 410.35 413.50 +5.05 940 1,692 -107
Dec14 141007 407.00 412.10 406.80 410.20 +4.90 752 7,935 +166
Jan15 141007 406.95 408.20 406.95 406.95 +4.90 5 23,412 +1
Feb15 141007 403.80 403.80 403.80 403.80 +4.90      
Total Volume and Open Interest 1,697 45,254 +60
30-Year T-Bonds(CBOT)
Dec14 141007 139~140 140~250 139~100 140~190 +1~070 517,911 894,912 +22,739
Mar15 141007 137~280 139~080 137~280 139~020 +1~060 14 90 +1
Jun15 141007 139~020 139~020 137~280 139~020 +1~060      
Total Volume and Open Interest 517,925 895,002 +22,740
10-Year T-Notes(CBOT)
Dec14 141007 125~145 126~040 125~115 126~000 +0~190 1,779,714 2,716,640 -20,237
Mar15 141007 124~150 125~045 124~150 125~030 +0~195 439 3,143 +40
Jun15 141007 125~030 125~030 124~155 125~030 +0~195      
Total Volume and Open Interest 1,780,153 2,719,783 -20,197
5-Year T-Notes(CBOT)
Dec14 141007 118~232 119~032 118~220 119~006 +0~090 1,104,216 2,137,108 +14,826
Mar15 141007 118~034 118~080 117~282 118~056 +0~094 0 35 +0
Jun15 141007 118~056 118~056 117~282 118~056 +0~094      
Total Volume and Open Interest 1,104,216 2,137,143 +14,826
2 Year T-Notes(CBOT)
Dec14 141007 109~172 109~204 109~166 109~192 +0~014 270,615 1,461,887 -11,355
Mar15 141007 109~052 109~052 109~052 109~052 +0~024 0 2,008 +0
Jun15 141007 109~052 109~052 109~052 109~052 +0~024      
Total Volume and Open Interest 270,615 1,463,895 -11,355
Eurodollars(CME)
Dec14 141007 99.765 99.765 99.760 99.760 unch 102,350 923,130 +117
Mar15 141007 99.690 99.695 99.675 99.685 unch 292,553 1,204,516 +21,198
Jun15 141007 99.490 99.515 99.480 99.505 +0.015 363,476 1,094,496 -9,332
Sep15 141007 99.230 99.280 99.225 99.265 +0.030 284,222 951,187 +10,030
Dec15 141007 98.950 99.015 98.935 99.000 +0.050 574,039 1,277,205 -25,687
Mar16 141007 98.670 98.750 98.655 98.735 +0.065 412,499 997,103 -32,106
Jun16 141007 98.395 98.485 98.375 98.465 +0.075 365,559 850,674 -8,171
Sep16 141007 98.130 98.220 98.110 98.205 +0.080 302,023 688,984 -10,125
Dec16 141007 97.880 97.975 97.865 97.955 +0.075 518,606 1,128,631 +5,472
Mar17 141007 97.675 97.770 97.660 97.750 +0.075 211,682 531,692 -6,950
Jun17 141007 97.495 97.590 97.480 97.570 +0.075 182,282 532,118 -4,189
Sep17 141007 97.355 97.450 97.340 97.430 +0.075 172,035 391,415 +10,142
Dec17 141007 97.230 97.325 97.220 97.305 +0.075 277,985 585,307 +13,723
Mar18 141007 97.145 97.235 97.130 97.215 +0.075 96,764 285,258 +1,831
Jun18 141007 97.065 97.155 97.050 97.135 +0.075 84,218 248,349 +5,098
Sep18 141007 96.985 97.080 96.980 97.060 +0.070 67,699 146,335 +217
Dec18 141007 96.910 97.005 96.905 96.985 +0.070 50,905 232,734 +3,117
Mar19 141007 96.865 96.950 96.855 96.930 +0.070 36,309 130,542 +3,756
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141007 154~23 156~28 154~17 156~19 +1~29 103,326 519,053 +4,146
Mar15 141007 154~20 156~00 154~01 155~31 +1~30 0 1 +0
Jun15 141007 155~31 155~31 154~01 155~31 +1~30      
Total Volume and Open Interest 103,326 519,054 +4,146
30 Day Federal Funds(CBOT)
Oct14 141007 99.915 99.915 99.912 99.912 unch 217 33,578 -94
Nov14 141007 99.910 99.915 99.910 99.915 +0.005 597 30,872 +202
Dec14 141007 99.920 99.920 99.915 99.915 unch 633 39,928 +183
Jan15 141007 99.915 99.915 99.915 99.915 unch 3,337 46,147 -824
Feb15 141007 99.905 99.910 99.905 99.905 unch 3,967 51,533 -42
Mar15 141007 99.890 99.895 99.890 99.890 unch 3,737 50,234 +1,159
Total Volume and Open Interest 55,756 576,552 +4,872
3-Mth Euro-Yen(CME)
Dec14 141007 99.805 99.805 99.805 99.805 unch      
Mar15 141007 99.805 99.805 99.805 99.805 unch      
Jun15 141007 99.790 99.790 99.790 99.790 unch      
Sep15 141007 99.810 99.810 99.810 99.810 unch      
Dec15 141007 99.775 99.775 99.775 99.775 unch      
Mar16 141007 99.635 99.635 99.635 99.635 unch      
Jun16 141007 99.495 99.495 99.495 99.495 unch      
Sep16 141007 99.355 99.355 99.355 99.355 unch      
Dec16 141007 99.695 99.695 99.695 99.695 unch      
Mar17 141007 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141007 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141007 99.81 99.81 99.81 99.81 unch      
Jun15 141007 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141007 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141007 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141007 99.64 99.64 99.64 99.64 unch      
Jun16 141007 99.50 99.50 99.50 99.50 unch      
Sep16 141007 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141007 146.01 146.10 145.99 146.09 +0.12 3,171 19,652 +53
Mar15 141007 145.47 145.57 145.47 145.57 +0.12      
Jun15 141007 145.00 145.00 145.00 145.00 +0.12      
Total Volume and Open Interest 3,171 19,652 +53
Euro-Bund(EUREX)
Dec14 141007 150.16 150.35 149.83 150.11 -0.01 629,706 1,219,366 +9,168
Mar15 141007 150.84 151.03 150.51 150.79 -0.01 1,528 3,275 +809
Jun15 141007 149.21 149.21 149.21 149.21 +0.09 0 3 +0
Total Volume and Open Interest 631,234 1,222,644 +9,977
Euro-Bobl(EUREX)
Dec14 141007 127.93 127.96 127.82 127.90 -0.01 358,278 882,085 -6,683
Mar15 141007 129.08 129.08 129.06 129.08 -0.01 1 45 +0
Jun15 141007 127.90 127.90 127.90 127.90 -0.01      
Total Volume and Open Interest 358,279 882,130 -6,683
3-Mth Euribor(EUREX)
Dec14 141007 99.915 99.920 99.915 99.920 unch 20 3,852 +20
Mar15 141007 99.930 99.930 99.930 99.930 -0.005 20 3,937 +20
Jun15 141007 99.930 99.940 99.930 99.940 unch 124 1,828 -29
Total Volume and Open Interest 165 48,893 +12
Long Gilt(LIFFE)
Dec14 141007 114~00 114~21 113~29 114~16 +0~21 132,602 415,191 -2,793
Mar15 141007 114~16 114~16 114~16 114~16 +0~21      
Total Volume and Open Interest 132,602 415,191 -2,793
3-Mth Short Sterling(LIFFE)
Dec14 141007 99.37 99.38 99.36 99.38 +0.01 40,497 471,361 -425
Mar15 141007 99.20 99.24 99.20 99.22 +0.02 42,819 407,360 -7,059
Jun15 141007 99.03 99.07 99.02 99.06 +0.03 50,573 406,642 +19,773
Sep15 141007 98.85 98.90 98.84 98.89 +0.05 55,482 282,873 +3,167
Dec15 141007 98.66 98.72 98.65 98.71 +0.06 79,513 341,837 +19,116
Mar16 141007 98.48 98.55 98.47 98.54 +0.06 59,396 168,380 -427
Total Volume and Open Interest 558,696 3,126,181 +55,435
3-Mth Euribor(LIFFE)
Dec14 141007 99.915 99.925 99.915 99.920 -0.005 85,484 492,033 +489
Mar15 141007 99.930 99.935 99.925 99.930 -0.005 24,327 408,370 +1,879
Jun15 141007 99.935 99.940 99.930 99.935 -0.005 26,363 385,001 -3,605
Total Volume and Open Interest 336,506 3,340,486 +10,530
3-Mth Aus T-Bills(SFE)
Dec14 141007 97.31 97.32 97.29 97.31 -0.01 6,991 199,217 -3,292
Mar15 141007 97.30 97.32 97.29 97.31 unch 14,819 187,221 +390
Jun15 141007 97.30 97.31 97.26 97.29 -0.01 20,682 183,789 -908
Sep15 141007 97.25 97.28 97.22 97.26 unch 12,286 136,773 -1,303
Dec15 141007 97.20 97.22 97.16 97.20 unch 10,333 82,358 -281
Mar16 141007 97.11 97.15 97.08 97.13 +0.01 4,035 52,832 -1,869
Jun16 141007 97.03 97.06 96.99 97.05 +0.01 5,039 28,786 +540
Sep16 141007 96.96 96.97 96.92 96.96 +0.01 1,443 20,782 +293
Dec16 141007 96.88 96.89 96.85 96.89 +0.02 52 1,906 -8
Mar17 141007 96.80 96.80 96.80 96.80 +0.02 270 912 +178
Total Volume and Open Interest 75,950 895,071 -6,260
10-Year Aus T-Bonds(SFE)
Dec14 141007 96.54 96.58 96.53 96.58 +0.04 99,113 567,234 -5,646
Mar15 141007 96.58 96.58 96.58 96.58 +0.04      
Total Volume and Open Interest 99,113 567,234 -5,646
3-Year Aus T-Bonds(SFE)
Dec14 141007 97.30 97.32 97.27 97.31 +0.01 199,805 578,139 -14,078
Mar15 141007 97.31 97.31 97.31 97.31 +0.01      
Total Volume and Open Interest 199,805 578,139 -14,078
Gold(CMX)
Oct14 141007 1209.1 1211.7 1205.3 1211.7 +5.0 499 1,913 -327
Dec14 141007 1207.8 1214.1 1203.0 1212.4 +5.1 186,087 282,004 +4,504
Feb15 141007 1207.1 1214.5 1204.7 1213.0 +5.1 1,578 27,475 +331
Apr15 141007 1206.0 1215.0 1206.0 1213.6 +5.1 1,134 21,440 +505
Jun15 141007 1208.4 1214.7 1207.3 1214.2 +5.1 979 10,973 +352
Aug15 141007 1213.3 1215.0 1213.3 1215.0 +5.0 80 6,018 -25
Oct15 141007 1207.8 1215.8 1207.8 1215.8 +5.0 131 760 -6
Dec15 141007 1211.4 1217.1 1209.7 1217.1 +5.0 408 13,770 +62
Feb16 141007 1210.2 1218.6 1210.2 1218.6 +4.9 7 2,367 +5
Apr16 141007 1220.4 1220.4 1220.4 1220.4 +4.8 0 196 +0
Jun16 141007 1222.5 1222.5 1222.5 1222.5 +4.8 0 4,108 +0
Aug16 141007 1225.0 1225.0 1225.0 1225.0 +4.7      
Total Volume and Open Interest 191,981 385,559 +5,547
Silver(CMX)
Dec14 141007 1734.0 1762.5 1708.5 1724.0 +1.5 49,086 123,241 +388
Mar15 141007 1736.5 1764.0 1714.0 1728.2 +1.5 1,404 18,675 -132
May15 141007 1754.0 1754.0 1720.5 1730.7 +1.5 290 5,758 -92
Jul15 141007 1739.0 1747.0 1725.5 1732.7 +1.5 458 4,435 +202
Sep15 141007 1734.7 1734.7 1734.7 1734.7 +1.5 53 1,689 +3
Dec15 141007 1747.5 1775.0 1729.0 1737.6 +1.6 127 9,954 +59
Mar16 141007 1741.6 1741.6 1741.6 1741.6 +1.5 0 394 +0
Total Volume and Open Interest 51,835 172,444 +566
Platinum(NYMEX)
Oct14 141007 1261.1 1262.3 1261.1 1261.1 +12.7 214 590 -26
Jan15 141007 1245.0 1269.0 1240.5 1261.9 +12.7 23,523 58,428 +724
Apr15 141007 1257.5 1265.0 1254.5 1263.4 +12.6 337 1,112 +231
Jul15 141007 1265.8 1265.8 1265.8 1265.8 +12.6 0 1 +0
Total Volume and Open Interest 24,104 60,221 +957
Palladium(NYMEX)
Dec14 141007 768.20 790.00 767.85 787.00 +20.90 7,339 33,448 -148
Mar15 141007 772.00 789.00 770.00 787.50 +20.95 85 608 +76
Jun15 141007 787.45 787.45 787.45 787.45 +20.95 1 31 +0
Total Volume and Open Interest 7,426 34,091 -71
Copper(CMX)
Dec14 141007 304.15 304.35 301.75 303.90 +0.35 31,585 116,421 +2,807
Mar15 141007 304.45 304.45 302.35 304.25 +0.35 2,373 32,911 -257
May15 141007 304.15 304.70 302.70 304.35 +0.10 176 6,745 -45
Jul15 141007 303.65 304.40 302.95 304.40 +0.05 358 1,662 +275
Sep15 141007 304.50 304.50 304.35 304.35 unch 30 894 -7
Total Volume and Open Interest 35,055 166,271 +2,801
DJIA Index(CBOT)
Dec14 141007 16883 16887 16630 16651 -252 112 7,593 +10
Mar15 141007 16750 16750 16580 16580 -252      
Jun15 141007 16490 16742 16490 16490 -252      
Sep15 141007 16400 16652 16400 16400 -252      
Total Volume and Open Interest 112 7,593 +10
E-mini DJIA Index(CBOT)
Dec14 141007 16881 16904 16619 16651 -252 143,525 129,377 -1,608
Mar15 141007 16770 16770 16580 16580 -252 15 162 +5
Jun15 141007 16490 16490 16490 16490 -252 5 7 +5
Sep15 141007 16400 16400 16400 16400 -252      
Total Volume and Open Interest 143,545 129,546 -1,598
S & P 500(CME)
Dec14 141007 1954.10 1956.00 1924.60 1927.90 -28.10 7,809 120,267 -815
Mar15 141007 1939.00 1944.00 1918.20 1920.00 -28.20 185 5,762 +161
Jun15 141007 1912.80 1912.80 1911.00 1912.80 -28.20 0 251 +2
Sep15 141007 1906.20 1906.20 1904.40 1906.20 -28.20 0 14 +0
Total Volume and Open Interest 7,994 126,308 -652
S & P 500 E-Mini(Globex)
Dec14 141007 1953.25 1956.25 1924.50 1928.00 -28.00 1,556,834 2,738,142 -13,303
Mar15 141007 1946.25 1948.50 1917.00 1920.00 -28.25 2,310 5,663 +168
Total Volume and Open Interest 1,559,239 2,744,573 -13,133
NASDAQ 100(CME)
Dec14 141007 4004.00 4010.00 3950.00 3956.30 -50.70 557 5,650 -425
Mar15 141007 3949.80 3949.80 3949.80 3949.80 -50.70      
Jun15 141007 3937.80 3937.80 3937.80 3937.80 -50.70      
Total Volume and Open Interest 557 5,650 -425
NASDAQ 100 E-Mini(Globex)
Dec14 141007 4001.50 4010.30 3949.00 3956.30 -50.70 286,084 377,543 +2,703
Mar15 141007 3986.50 4003.30 3944.00 3949.80 -50.70 117 140 -11
Total Volume and Open Interest 286,201 377,719 +2,692
S & P Midcap 400(CME)
Dec14 141007 1336.80 1336.80 1336.80 1336.80 -18.00 184 2,031 +257
Mar15 141007 1332.80 1332.80 1332.80 1332.80 -18.00      
Jun15 141007 1330.80 1330.80 1330.80 1330.80 -18.00      
Total Volume and Open Interest 184 2,031 +257
Volatility Index(CBOE)
Oct14 141007 15.70 17.10 15.65 17.10 +1.35 92,380 119,083 -7,553
Nov14 141007 16.20 17.20 16.18 17.20 +1.00 61,628 89,851 +6,997
Dec14 141007 16.50 17.35 16.45 17.35 +0.85 25,312 42,822 -810
Jan15 141007 17.10 17.90 17.10 17.90 +0.75 14,734 39,403 +503
Total Volume and Open Interest 217,228 367,810 +3,133
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141007 15800 15950 15505 15540 -275 20,819 56,187 -1,265
Mar15 141007 15925 15925 15570 15570 -275 0 94 -2
Total Volume and Open Interest 20,819 56,281 -1,267
Nikkei 225(SGX)
Dec14 141007 15900 15940 15755 15820 -100 165,936 293,517 -558
Mar15 141007 15880 15880 15800 15805 -100 1 214 +1
Jun15 141007 15715 15715 15715 15715 -105 0 2,601 +0
Total Volume and Open Interest 166,263 312,874 -611
CAC 40(EURONEXT)
Oct14 141007 4268.5 4274.0 4169.0 4207.5 -76.0 83,512 298,276 +9,245
Nov14 141007 4259.5 4270.0 4167.0 4205.5 -76.0 88 313 -31
Dec14 141007 4254.5 4259.5 4157.0 4194.5 -76.0 227 12,223 -27
Total Volume and Open Interest 83,827 310,831 +9,187
Hang Seng Index(HKFE)
Oct14 141007 23250 23461 23140 23344 +92 86,971 119,972 -2,710
Nov14 141007 23204 23440 23138 23340 +94 1,270 1,488 +945
Dec14 141007 23230 23465 23151 23351 +91 2,278 5,329 -1,065
Total Volume and Open Interest 90,584 128,744 -2,822
DAX(EUREX)
Dec14 141007 9170.0 9182.0 9010.0 9086.0 -106.5 0 137,014 -632
Mar15 141007 9187.0 9187.0 9020.0 9094.0 -107.0 0 5,606 +0
Jun15 141007 9106.0 9106.0 9106.0 9106.0 -106.5 0 216 +0
Total Volume and Open Interest 0 142,836 -632
FT-SE 100(EURONEXT)
Dec14 141007 6534.50 6540.00 6422.00 6476.00 -50.50 112,546 574,923 -5,083
Mar15 141007 6445.00 6445.00 6412.00 6426.00 -49.50 5 1,032 +7
Jun15 141007 6374.00 6374.00 6374.00 6374.00 -52.00 0 40 +0
Total Volume and Open Interest 112,551 575,995 -5,076
SPI 200(SFE)
Dec14 141007 5283.0 5315.0 5192.0 5258.0 -21.0 25,586 220,487 +1,698
Mar15 141007 5224.0 5224.0 5217.0 5218.0 -21.0 54 2,279 +54
Jun15 141007 5216.0 5216.0 5216.0 5216.0 -21.0 20 2,613 -20
Total Volume and Open Interest 25,697 227,634 +1,727
FTSE MIB(ISE)
Dec14 141007 20040.00 20105.00 19745.00 19778.00 -334.00 26,171 40,294 -909
Mar15 141007 19975.00 20090.00 19790.00 19793.00 -336.00 21 250 -4
Jun15 141007 19438.00 19438.00 19438.00 19438.00 -336.00      
Total Volume and Open Interest 26,192 40,544 -913
KOSPI 200(KFE)
Dec14 141007 250.95 252.10 250.00 250.80 -0.05 208,457 122,969 +5,794
Mar15 141007 249.45 250.95 249.00 249.75 -0.10 218 2,105 +51
Jun15 141007 251.10 251.10 251.10 251.10 -0.10 0 1,175 +23
Total Volume and Open Interest 208,678 126,391 +5,870
GSCI(CME)
Oct14 141007 569.00 570.65 567.20 567.95 -2.65 782 6,983 -572
Nov14 141007 568.10 569.65 566.50 567.45 -2.15 641 2,028 +633
Dec14 141007 568.05 569.95 567.00 568.05 -1.85      
Total Volume and Open Interest 1,423 9,011 +61
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