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 Wed October 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141008 939.00 949.75 926.50 935.00 -5.75 145,530 365,361 -9,936
Jan15 141008 947.25 958.00 935.00 943.50 -5.75 37,109 137,742 +4,726
Mar15 141008 954.75 966.00 943.50 952.00 -5.75 21,246 90,483 +1,382
May15 141008 964.25 974.25 952.25 960.50 -5.00 6,766 52,793 +557
Jul15 141008 970.50 981.25 959.25 967.75 -4.00 11,539 54,199 +654
Aug15 141008 972.00 975.25 964.00 970.50 -3.75 182 2,923 +5
Sep15 141008 966.00 969.75 957.75 962.50 -3.75 28 853 +10
Nov15 141008 960.50 970.00 950.50 959.50 -3.75 14,543 65,054 +1,330
Jan16 141008 967.75 974.00 958.00 965.50 -4.00 146 873 +29
Mar16 141008 970.75 974.75 970.75 970.75 -4.00 50 404 -8
May16 141008 968.75 977.50 967.25 973.75 -3.75 24 158 +5
Jul16 141008 980.25 984.25 980.25 980.25 -4.00 20 227 +3
Aug16 141008 980.25 984.25 980.25 980.25 -4.00 0 27 +0
Sep16 141008 971.25 975.25 971.25 971.25 -4.00 0 14 +0
Total Volume and Open Interest 237,345 772,619 -1,146
Soybean Meal(CBOT)
Oct14 141008 327.00 330.00 323.00 329.80 +2.80 1,099 2,913 -435
Dec14 141008 312.30 314.80 307.10 309.80 -2.80 48,026 169,666 +1,957
Jan15 141008 310.10 313.20 305.60 308.00 -3.00 12,004 46,379 +1,381
Mar15 141008 307.80 310.20 302.80 305.20 -2.60 10,401 48,740 +1,114
May15 141008 305.80 309.10 301.70 304.20 -1.90 3,505 30,799 -84
Jul15 141008 307.00 310.70 303.50 305.70 -1.80 3,622 29,537 -131
Aug15 141008 311.00 311.00 305.20 306.90 -1.70 290 5,371 +91
Sep15 141008 311.60 311.70 306.40 307.90 -1.60 226 3,590 +66
Oct15 141008 309.90 310.10 304.80 306.50 -1.10 176 2,943 +28
Dec15 141008 307.00 310.00 304.00 306.40 -1.10 1,035 14,860 -78
Total Volume and Open Interest 80,385 355,686 +3,909
Soybean Oil(CBOT)
Oct14 141008 32.90 32.96 32.73 32.88 -0.08 926 1,663 -531
Dec14 141008 33.19 33.27 32.82 33.02 -0.08 54,299 206,479 +3,071
Jan15 141008 33.45 33.52 33.09 33.30 -0.07 10,634 55,877 +688
Mar15 141008 33.58 33.78 33.34 33.57 -0.05 6,166 39,315 +160
May15 141008 33.84 33.92 33.48 33.75 -0.02 2,796 24,684 +352
Jul15 141008 34.00 34.08 33.62 33.93 +0.01 4,339 25,099 +297
Aug15 141008 34.11 34.11 33.77 34.01 +0.01 469 4,378 +86
Sep15 141008 34.15 34.15 33.75 34.02 -0.01 787 3,626 +68
Oct15 141008 33.92 33.98 33.58 33.85 -0.03 256 3,184 +147
Dec15 141008 33.95 33.95 33.48 33.81 -0.04 1,412 11,330 -435
Total Volume and Open Interest 82,126 378,748 +3,925
Canola(WCE)
Nov14 141008 412.5 413.4 405.3 406.3 -6.6 14,009 74,937 -2,040
Jan15 141008 419.0 419.8 412.5 412.7 -6.5 9,934 62,748 +1,601
Mar15 141008 426.0 426.0 418.8 419.7 -6.3 2,412 15,623 -110
May15 141008 431.5 431.5 424.4 425.2 -6.4 846 6,701 -168
Jul15 141008 435.0 435.5 429.0 429.2 -6.4 540 8,881 +271
Total Volume and Open Interest 27,924 174,131 -351
Corn(CBOT)
Dec14 141008 340.00 343.50 337.50 343.25 +2.75 134,901 755,449 +103
Mar15 141008 353.00 356.50 350.75 356.50 +3.00 25,958 234,798 +838
May15 141008 362.00 365.25 359.75 365.25 +3.00 10,366 66,270 +2,081
Jul15 141008 370.00 373.25 367.25 373.25 +3.25 7,984 89,557 +428
Sep15 141008 378.00 380.75 375.50 380.75 +2.75 1,077 24,771 +31
Dec15 141008 387.75 390.00 385.25 390.00 +2.00 13,867 110,587 +1,259
Mar16 141008 397.25 399.25 394.50 399.25 +2.00 94 3,622 +29
May16 141008 404.00 405.75 402.50 405.75 +1.75 28 1,165 +5
Jul16 141008 410.00 410.50 407.50 410.50 +1.00 25 1,957 -12
Sep16 141008 407.00 407.75 407.00 407.75 +0.75 1 500 +0
Total Volume and Open Interest 194,489 1,293,335 +4,792
Wheat(CBOT)
Dec14 141008 507.25 511.75 502.00 507.75 +1.50 40,143 255,327 +2,939
Mar15 141008 519.50 523.00 514.25 519.25 +1.00 12,356 85,037 -885
May15 141008 528.00 530.25 522.25 526.00 +0.50 4,399 34,176 +215
Jul15 141008 535.50 538.50 530.00 534.00 +0.50 4,021 40,732 +356
Sep15 141008 545.50 549.50 545.50 545.50 unch 545 4,656 +281
Dec15 141008 562.50 564.75 558.50 562.00 +0.50 680 7,318 +370
Total Volume and Open Interest 62,196 428,944 +3,277
Wheat(KCBT)
Dec14 141008 588.25 592.00 582.00 586.50 -1.75 9,988 91,801 +454
Mar15 141008 589.50 592.75 584.75 589.00 -0.75 3,744 32,926 +949
May15 141008 591.75 594.00 588.50 591.00 -1.25 970 11,259 +174
Jul15 141008 588.50 590.00 583.50 586.00 -1.00 1,502 17,947 +584
Sep15 141008 597.75 600.25 596.00 597.75 -1.00 49 2,382 +19
Dec15 141008 616.50 616.50 613.75 614.25 -0.25 144 1,711 +99
Total Volume and Open Interest 16,397 158,274 +2,279
Wheat(MGE)
Dec14 141008 564.25 570.50 560.25 565.00 -0.50 2,923 35,895 -44
Mar15 141008 580.00 583.75 575.00 578.75 -1.00 963 16,555 +10
May15 141008 590.00 591.50 584.75 588.25 -1.25 202 6,206 +46
Jul15 141008 597.50 602.00 595.25 598.00 -2.00 166 3,985 +36
Sep15 141008 610.00 613.00 608.50 608.50 -2.50 39 1,941 +1
Total Volume and Open Interest 4,306 66,148 +59
Oats(CBOT)
Dec14 141008 350.00 352.50 343.00 343.25 -8.00 340 6,977 +54
Mar15 141008 337.50 337.50 326.50 328.25 -7.25 105 1,770 -20
May15 141008 330.25 330.25 323.00 323.00 -5.50 64 408 +18
Jul15 141008 321.25 322.00 317.75 318.50 -2.75 1 164 +0
Total Volume and Open Interest 511 9,362 +52
Rough Rice(CBOT)
Nov14 141008 12.71 12.79 12.62 12.62 -0.11 360 7,190 -95
Jan15 141008 12.90 12.94 12.77 12.77 -0.12 205 3,513 +70
Mar15 141008 13.12 13.12 13.01 13.01 -0.10 6 259 +5
May15 141008 13.31 13.31 13.20 13.20 -0.10      
Total Volume and Open Interest 571 10,962 -20
Live Cattle(CME)
Oct14 141008 165.750 167.250 165.330 166.100 +0.315 18,008 23,770 -3,035
Dec14 141008 167.935 168.830 167.130 168.050 +0.200 19,022 155,495 +778
Feb15 141008 167.100 168.080 166.200 167.600 +0.600 7,169 65,258 +839
Apr15 141008 166.185 167.050 165.500 166.850 +0.770 3,184 39,731 +251
Jun15 141008 156.500 157.750 155.900 157.500 +1.265 2,870 20,665 -76
Aug15 141008 154.850 156.285 154.500 156.100 +1.220 649 4,530 +165
Total Volume and Open Interest 51,443 314,361 -919
Feeder Cattle(CME)
Oct14 141008 241.900 242.985 240.750 242.330 +0.845 1,961 7,405 -645
Nov14 141008 242.900 243.750 241.380 242.935 +0.500 3,347 15,515 +39
Jan15 141008 236.300 237.100 234.630 236.330 +0.345 1,214 10,715 +188
Mar15 141008 234.650 235.800 233.485 235.200 +0.650 538 5,684 +96
Apr15 141008 234.830 235.580 233.750 234.880 +0.500 123 1,039 +8
May15 141008 234.985 235.485 233.685 235.130 +0.595 138 2,638 +33
Aug15 141008 235.080 236.050 234.235 235.535 +0.500 65 1,641 +27
Total Volume and Open Interest 7,390 44,654 -252
Lean Hogs(CME)
Oct14 141008 107.230 109.135 107.230 108.135 +0.905 7,168 17,823 -511
Dec14 141008 94.230 96.000 93.900 95.180 +0.830 16,955 111,247 +671
Feb15 141008 91.350 92.930 91.135 92.400 +0.765 4,625 53,560 +277
Apr15 141008 92.080 93.080 91.600 92.330 +0.680 3,224 39,784 +351
May15 141008 93.500 93.850 93.250 93.250 +0.600 47 1,021 +11
Jun15 141008 95.900 96.950 95.480 96.550 +0.600 2,107 18,540 +673
Jul15 141008 93.680 94.830 93.650 94.600 +0.800 765 5,423 +442
Aug15 141008 90.830 91.950 90.830 91.550 +0.700 367 3,462 +227
Total Volume and Open Interest 35,263 252,803 +2,139
Class III Milk(CME)
Oct14 141008 23.88 24.06 23.83 23.95 +0.05 118 5,405 -27
Nov14 141008 21.35 21.47 21.22 21.30 unch 222 4,284 +8
Dec14 141008 19.68 19.75 19.50 19.66 -0.03 159 3,808 +47
Jan15 141008 18.10 18.22 18.03 18.14 +0.11 73 2,787 +12
Feb15 141008 17.65 17.72 17.55 17.67 -0.02 37 2,743 +13
Mar15 141008 17.36 17.42 17.25 17.32 -0.05 21 2,597 +7
Apr15 141008 17.00 17.10 16.95 17.04 -0.06 24 2,141 +9
May15 141008 17.09 17.09 16.98 17.04 -0.05 41 1,975 +33
Jun15 141008 17.16 17.16 17.03 17.07 -0.08 24 1,844 +18
Jul15 141008 17.23 17.25 17.13 17.15 -0.06 23 1,234 +18
Aug15 141008 17.23 17.23 17.10 17.15 -0.05 30 1,176 +22
Sep15 141008 17.26 17.26 17.14 17.15 -0.10 28 1,042 +20
Oct15 141008 17.27 17.27 17.08 17.17 -0.08 17 879 +13
Total Volume and Open Interest 859 33,619 +224
Cocoa(ICE)
Dec14 141008 3050 3074 3030 3038 -13 8,555 97,509 -620
Mar15 141008 3031 3042 3011 3020 -14 3,522 60,561 +325
May15 141008 3014 3022 2996 3004 -14 539 20,018 +59
Jul15 141008 2998 3008 2990 2996 -15 122 12,566 +4
Sep15 141008 2995 2995 2988 2988 -15 47 3,563 -5
Dec15 141008 2976 2976 2972 2972 -16 15 5,022 +3
Mar16 141008 2957 2957 2955 2955 -15 1 4,116 +0
Total Volume and Open Interest 12,801 204,555 -234
Coffee "C"(ICE)
Dec14 141008 215.20 221.40 211.00 214.45 -1.90 22,699 86,695 -299
Mar15 141008 219.50 225.10 214.80 218.30 -1.90 7,998 45,002 +211
May15 141008 220.00 226.50 217.55 220.05 -1.85 1,848 14,058 +209
Jul15 141008 220.00 227.00 218.85 221.10 -1.60 797 5,408 +61
Sep15 141008 220.05 227.35 218.95 221.30 -1.50 507 3,181 +125
Dec15 141008 219.95 226.90 219.30 221.30 -1.40 575 5,159 +14
Total Volume and Open Interest 35,043 163,930 +450
Orange Juice(ICE)
Nov14 141008 143.40 143.95 142.60 143.20 +0.15 889 6,653 -223
Jan15 141008 144.35 144.95 144.00 144.60 +0.15 406 4,196 +327
Mar15 141008 145.75 145.95 145.75 145.95 -0.20 2 1,051 +1
May15 141008 147.55 147.55 147.55 147.55 -0.15 15 386 +15
Jul15 141008 148.80 148.80 148.80 148.80 -0.15 0 51 +0
Sep15 141008 149.60 149.60 149.60 149.60 -0.15      
Total Volume and Open Interest 1,312 12,337 +120
Sugar #11(ICE)
Mar15 141008 16.97 16.99 16.70 16.92 -0.11 55,007 476,629 -8,539
May15 141008 17.18 17.19 16.93 17.14 -0.08 14,778 101,039 -165
Jul15 141008 17.37 17.40 17.16 17.37 -0.03 9,415 82,813 -1,061
Oct15 141008 17.76 17.80 17.53 17.73 -0.05 3,766 53,762 +354
Mar16 141008 18.44 18.49 18.22 18.42 -0.04 1,290 22,088 +285
May16 141008 18.52 18.54 18.33 18.48 -0.04 281 5,847 -136
Jul16 141008 18.55 18.57 18.40 18.54 -0.03 62 6,958 -1
Oct16 141008 18.76 18.78 18.62 18.76 -0.03 29 6,935 +9
Total Volume and Open Interest 84,647 762,638 -9,246
London Cocoa(LCE)
Dec14 141008 1991 1996 1978 1978 -8 7,093 88,348 -2,458
Mar15 141008 1967 1968 1952 1953 -10 3,939 84,304 -342
May15 141008 1950 1950 1938 1938 -10 1,239 33,609 -192
Jul15 141008 1938 1939 1927 1927 -10 608 12,102 +119
Sep15 141008 1926 1929 1918 1918 -9 266 14,730 -48
Dec15 141008 1905 1913 1903 1903 -10 101 6,913 -13
Mar16 141008 1890 1894 1888 1888 -10 48 9,146 +44
Total Volume and Open Interest 13,294 249,562 -2,890
London Sugar(LCE)
Dec14 141008 433.80 433.80 426.10 430.10 -4.30 3,107 35,507 -636
Mar15 141008 444.80 445.10 438.60 441.30 -4.50 1,577 24,696 +198
May15 141008 453.50 454.40 448.50 450.80 -5.00 240 8,164 +111
Aug15 141008 462.70 464.10 458.50 460.30 -4.70 93 4,222 +58
Oct15 141008 473.30 473.50 468.80 469.20 -5.10 36 1,748 +9
Total Volume and Open Interest 5,061 75,566 -260
Cotton(ICE)
Oct14 141008 66.62 66.62 65.51 65.51 -0.32 0 1 +0
Dec14 141008 65.29 65.29 64.30 64.89 -0.32 20,616 99,430 -1,539
Mar15 141008 62.56 62.85 61.72 62.73 +0.16 8,038 63,565 +592
May15 141008 63.18 63.47 62.72 63.33 +0.17 624 8,979 +89
Jul15 141008 63.80 64.09 63.38 63.94 +0.19 1,002 5,928 +23
Oct15 141008 64.49 64.49 64.42 64.42 -0.07 0 5 +0
Total Volume and Open Interest 30,376 185,389 -808
Lumber(CME)
Nov14 141008 347.9 349.9 345.2 346.1 -1.2 504 2,191 -130
Jan15 141008 351.0 353.0 348.0 349.5 -0.4 225 1,535 +68
Mar15 141008 355.5 356.2 352.0 352.0 -0.5 12 93 -4
May15 141008 355.0 357.0 355.0 355.0 -1.0 0 18 +0
Total Volume and Open Interest 741 3,838 -66
Crude Oil(NYM)
Nov14 141008 88.43 88.63 86.83 87.31 -1.54 276,614 225,572 -8,981
Dec14 141008 87.63 87.78 86.01 86.59 -1.39 105,377 247,585 +6,102
Jan15 141008 87.10 87.23 85.52 86.19 -1.25 38,214 111,648 +3,188
Feb15 141008 86.71 86.87 85.16 85.90 -1.15 18,398 46,411 +58
Mar15 141008 86.41 86.49 84.89 85.66 -1.07 26,343 103,895 +2,242
Apr15 141008 86.12 86.22 84.65 85.42 -0.98 7,842 36,681 -365
May15 141008 85.91 85.91 84.66 85.24 -0.88 4,516 29,172 +75
Jun15 141008 85.68 85.73 84.31 85.09 -0.79 24,462 127,249 -1,024
Jul15 141008 85.24 85.24 84.30 84.88 -0.71 1,257 32,410 +130
Aug15 141008 85.33 85.35 84.40 84.72 -0.64 526 25,201 +27
Sep15 141008 84.48 84.90 84.00 84.63 -0.60 5,453 42,006 +96
Oct15 141008 84.45 84.78 84.45 84.62 -0.56 766 24,596 +59
Nov15 141008 84.65 84.65 84.65 84.65 -0.54 1,133 23,516 +260
Dec15 141008 84.90 85.26 83.98 84.67 -0.53 25,151 158,405 +986
Jan16 141008 84.28 84.58 84.28 84.58 -0.52 219 28,286 -22
Feb16 141008 84.51 84.51 84.51 84.51 -0.51 71 10,652 -6
Total Volume and Open Interest 554,905 1,503,283 +3,154
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141008 88.450 88.625 86.825 87.300 -1.550 6,429 1,847 -134
Dec14 141008 87.575 87.775 86.050 86.600 -1.375 446 2,164 -8
Jan15 141008 87.100 87.100 85.700 86.200 -1.250 68 127 -4
Feb15 141008 86.150 86.200 85.900 85.900 -1.150 33 71 +28
Mar15 141008 85.625 85.650 85.400 85.650 -1.075 3 8 +0
Apr15 141008 85.425 85.425 85.425 85.425 -0.975 1 2 +0
May15 141008 85.250 85.250 85.250 85.250 -0.875 0 4 +0
Jun15 141008 85.100 85.100 85.100 85.100 -0.775 0 19 +0
Jul15 141008 84.500 84.875 84.500 84.875 -0.725 0 6 +0
Total Volume and Open Interest 6,981 4,353 -118
NY Harbor ULSD(NYM)
Nov14 141008 260.34 260.40 256.57 257.59 -3.14 51,274 97,861 -3,421
Dec14 141008 260.82 260.83 256.98 258.03 -3.14 26,433 65,922 +4,035
Jan15 141008 261.11 261.11 257.50 258.63 -3.00 11,587 44,077 +1,077
Feb15 141008 261.15 261.15 257.83 258.81 -2.85 7,250 35,510 +221
Mar15 141008 260.87 260.89 257.61 258.62 -2.74 6,577 41,031 -174
Apr15 141008 259.98 259.98 257.15 258.10 -2.62 4,059 26,564 -816
May15 141008 259.92 259.92 257.37 258.20 -2.53 1,149 9,662 +75
Jun15 141008 260.90 260.90 257.50 258.74 -2.49 2,315 22,152 +14
Jul15 141008 261.75 261.75 258.88 259.84 -2.40 194 4,865 +86
Aug15 141008 262.91 262.91 260.16 261.02 -2.31 74 2,885 +0
Sep15 141008 263.90 263.94 261.21 262.20 -2.24 95 4,520 +6
Oct15 141008 264.74 264.74 262.07 263.00 -2.15 117 3,081 -12
Nov15 141008 263.86 264.70 262.50 263.65 -2.07 125 2,560 +24
Dec15 141008 264.47 264.67 262.80 264.01 -2.02 1,070 19,529 -277
Total Volume and Open Interest 112,423 387,752 +836
RBOB Gasoline(NYM)
Nov14 141008 234.73 234.79 229.75 231.84 -4.99 64,267 92,191 -3,180
Dec14 141008 230.00 230.44 226.14 228.05 -3.94 41,422 65,652 +2,576
Jan15 141008 229.69 229.69 225.75 227.70 -3.40 16,013 33,419 +1,386
Feb15 141008 230.40 230.51 227.26 228.89 -3.30 8,876 17,113 -428
Mar15 141008 232.48 232.48 229.13 231.10 -3.15 6,087 19,263 -1,140
Apr15 141008 250.34 251.21 248.23 250.18 -2.89 3,411 16,566 -471
May15 141008 250.64 251.53 248.85 250.65 -2.68 1,426 10,729 +441
Jun15 141008 250.52 251.08 247.68 249.58 -2.53 1,113 10,912 +126
Jul15 141008 248.11 249.20 246.17 248.11 -2.39 199 3,599 -35
Aug15 141008 247.50 247.50 246.18 246.21 -2.29 175 1,376 -14
Total Volume and Open Interest 143,798 288,175 -707
e-miNY RBOB Gasoline(NYM)
Nov14 141008 231.80 231.84 231.80 231.80 -5.00 0 1 +0
Dec14 141008 228.10 228.10 228.05 228.10 -3.90      
Jan15 141008 227.70 227.70 227.70 227.70 -3.40      
Feb15 141008 228.90 228.90 228.89 228.90 -3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141008 3.939 3.947 3.837 3.855 -0.102 103,475 203,396 -2,396
Dec14 141008 4.032 4.037 3.933 3.951 -0.101 24,382 101,491 +2,734
Jan15 141008 4.114 4.114 4.020 4.037 -0.097 25,192 134,374 +526
Feb15 141008 4.099 4.099 4.011 4.027 -0.097 9,492 50,066 -339
Mar15 141008 4.016 4.018 3.944 3.959 -0.091 17,316 73,084 +768
Apr15 141008 3.744 3.760 3.708 3.722 -0.061 8,185 75,382 -1,221
May15 141008 3.735 3.740 3.688 3.702 -0.058 4,941 48,828 -1,337
Jun15 141008 3.745 3.766 3.722 3.732 -0.056 1,125 27,477 +13
Jul15 141008 3.772 3.793 3.749 3.763 -0.053 692 21,733 +149
Aug15 141008 3.790 3.806 3.757 3.772 -0.053 1,849 21,209 -240
Sep15 141008 3.783 3.792 3.748 3.762 -0.052 1,088 16,468 +726
Oct15 141008 3.809 3.823 3.777 3.792 -0.052 2,168 34,892 +23
Nov15 141008 3.909 3.914 3.874 3.887 -0.048 2,089 20,633 +611
Dec15 141008 4.059 4.067 4.030 4.039 -0.045 223 19,113 +37
Jan16 141008 4.165 4.173 4.137 4.146 -0.043 767 13,892 +55
Feb16 141008 4.150 4.150 4.125 4.129 -0.041 48 3,580 +5
Total Volume and Open Interest 203,791 933,270 +403
Brent Crude Oil(ICE)
Nov14 141008 91.89 91.89 90.57 91.38 -0.73 203,600 197,001 -47,322
Dec14 141008 92.33 92.33 91.00 91.79 -0.78 190,251 326,547 +1,131
Jan15 141008 92.85 92.86 91.50 92.27 -0.81 56,629 160,192 +10,675
Feb15 141008 93.30 93.32 91.96 92.72 -0.81 23,198 61,447 -1,454
Mar15 141008 93.67 93.67 92.36 93.11 -0.79 27,169 75,828 +2,163
Apr15 141008 93.98 93.98 92.72 93.46 -0.75 10,001 49,132 -591
May15 141008 94.20 94.25 92.98 93.71 -0.72 7,358 38,972 +1,376
Jun15 141008 94.35 94.39 93.18 93.89 -0.69 30,160 104,190 +1,599
Jul15 141008 94.37 94.37 93.46 94.09 -0.67 1,750 28,332 +139
Aug15 141008 93.87 94.27 93.80 94.27 -0.65 954 28,361 +77
Sep15 141008 94.29 94.39 94.29 94.39 -0.63 3,317 32,665 +220
Oct15 141008 94.36 94.50 94.06 94.50 -0.59 884 22,319 -44
Nov15 141008 94.44 94.60 94.17 94.60 -0.55 1,324 20,805 +103
Dec15 141008 95.04 95.04 94.09 94.62 -0.52 32,460 98,681 +1,326
Total Volume and Open Interest 605,409 1,441,479 -30,438
Gas Oil(ICE)
Oct14 141008 780.50 781.00 766.75 769.25 -7.75 34,518 54,771 -13,334
Nov14 141008 783.50 783.50 770.50 772.75 -7.50 77,054 162,021 +2,639
Dec14 141008 787.50 787.50 773.75 776.25 -7.00 36,147 99,694 +207
Jan15 141008 784.00 785.50 778.00 780.00 -7.00 16,696 58,059 +4,172
Feb15 141008 800.25 801.75 794.00 796.25 -6.75 4,094 26,911 +841
Mar15 141008 800.50 804.50 796.75 799.00 -6.75 3,796 16,604 +1,020
Apr15 141008 802.50 807.00 799.25 801.50 -7.00 1,783 7,981 +282
May15 141008 805.25 809.50 802.00 804.25 -6.75 832 6,540 -33
Jun15 141008 807.25 812.00 804.50 807.00 -6.75 3,707 15,983 -101
Jul15 141008 810.00 813.00 807.50 810.00 -6.50 278 5,016 -9
Total Volume and Open Interest 182,853 490,562 -3,574
Ethanol(CBOT)
Nov14 141008 1.565 1.594 1.540 1.591 +0.026 204 1,796 -40
Dec14 141008 1.565 1.580 1.535 1.573 +0.022 241 1,257 +34
Jan15 141008 1.557 1.567 1.529 1.563 +0.014 181 1,308 -30
Feb15 141008 1.563 1.572 1.563 1.572 +0.014 129 565 -1
Mar15 141008 1.566 1.580 1.566 1.580 +0.016 77 879 -63
Apr15 141008 1.570 1.590 1.560 1.579 +0.017 26 388 -17
May15 141008 1.589 1.589 1.589 1.589 +0.017 8 199 +1
Jun15 141008 1.596 1.596 1.596 1.596 +0.015 12 233 -3
Total Volume and Open Interest 925 6,759 -99
WTI Crude Oil(ICE)
Nov14 141008 88.60 88.63 86.85 87.31 -1.54 37,452 52,272 -2,943
Dec14 141008 87.50 87.50 86.05 86.59 -1.39 28,782 115,393 +157
Jan15 141008 86.78 86.88 85.57 86.19 -1.25 8,659 33,040 -458
Feb15 141008 86.02 86.27 85.27 85.90 -1.15 3,328 10,637 +276
Mar15 141008 85.74 86.04 85.00 85.66 -1.07 4,248 29,415 -317
Apr15 141008 85.44 85.70 84.90 85.42 -0.98 1,562 6,411 +47
May15 141008 85.20 85.53 84.71 85.24 -0.88 1,203 3,264 +154
Jun15 141008 84.83 85.40 84.46 85.09 -0.79 6,432 45,470 +2,044
Jul15 141008 84.99 85.11 84.88 84.88 -0.71 103 3,964 +4
Aug15 141008 84.72 84.72 84.72 84.72 -0.64 61 2,369 +20
Sep15 141008 84.63 84.63 84.63 84.63 -0.60 267 9,166 +124
Oct15 141008 84.62 84.62 84.62 84.62 -0.56 96 2,287 +0
Nov15 141008 84.65 84.65 84.65 84.65 -0.54 89 5,571 +0
Dec15 141008 84.41 84.93 84.12 84.67 -0.53 4,656 72,040 +489
Jan16 141008 84.58 84.58 84.58 84.58 -0.52 0 6,667 +0
Feb16 141008 84.51 84.51 84.51 84.51 -0.51 2 352 -2
Total Volume and Open Interest 99,328 470,960 -514
US Dollar Index(ICE)
Dec14 141008 85.755 86.030 85.290 85.408 -0.370 43,434 93,316 +1,119
Mar15 141008 86.000 86.190 85.495 85.575 -0.368 418 1,508 +23
Jun15 141008 86.340 86.340 85.625 85.725 -0.368 12 179 +4
Total Volume and Open Interest 43,869 95,037 +1,151
Australian Dollar(CME)
Dec14 141008 87.64 88.08 86.91 87.90 +0.24 121,056 125,079 -8,646
Mar15 141008 87.00 87.47 86.39 87.32 +0.23 255 394 -7
Jun15 141008 85.90 86.76 85.90 86.76 +0.23 0 47 +0
Total Volume and Open Interest 121,317 125,558 -8,653
British Pound(CME)
Dec14 141008 160.89 161.73 160.23 161.51 +0.64 88,783 131,082 +2,239
Mar15 141008 160.72 161.50 160.12 161.36 +0.65 58 291 +5
Jun15 141008 161.19 161.19 161.19 161.19 +0.65 0 110 +0
Total Volume and Open Interest 88,851 131,505 +2,234
Canadian Dollar(CME)
Dec14 141008 89.42 89.99 89.05 89.88 +0.53 68,468 89,314 -1,612
Mar15 141008 89.25 89.76 88.87 89.68 +0.53 247 7,201 -9
Jun15 141008 88.95 89.49 88.95 89.49 +0.53 18 778 +2
Sep15 141008 89.33 89.33 89.33 89.33 +0.52 2 984 +0
Total Volume and Open Interest 68,756 98,523 -1,600
Japanese Yen(CME)
Dec14 141008 92.55 92.85 92.00 92.50 -0.08 159,770 222,532 -11,304
Mar15 141008 92.85 92.85 92.29 92.61 -0.08 118 1,748 +42
Jun15 141008 92.64 92.81 92.30 92.71 -0.08 1 45 -1
Total Volume and Open Interest 159,889 224,345 -11,263
Swiss Franc(CME)
Dec14 141008 104.58 105.20 104.22 105.06 +0.53 49,660 62,919 +377
Mar15 141008 105.17 105.17 105.17 105.17 +0.52 8 145 -3
Jun15 141008 105.31 105.31 105.31 105.31 +0.52 0 2 +0
Total Volume and Open Interest 49,668 63,080 +374
EuroFX(CME)
Dec14 141008 126.72 127.55 126.28 127.38 +0.68 268,954 421,092 -7,463
Mar15 141008 126.79 127.60 126.37 127.47 +0.69 947 4,800 +449
Jun15 141008 126.58 127.71 126.51 127.59 +0.68 35 385 +22
Total Volume and Open Interest 269,940 426,350 -6,994
Mexican Peso(CME)
Oct14 141008 747.38 747.38 747.38 747.38 +5.12 0 10 +0
Nov14 141008 745.38 745.38 745.38 745.38 +5.00      
Total Volume and Open Interest 57,558 146,623 -1,269
Brazilian Real(CME)
Nov14 141008 415.20 420.00 408.70 416.40 +2.90 671 1,749 +57
Dec14 141008 412.30 414.75 405.55 413.15 +2.95 1,699 8,348 +413
Jan15 141008 410.65 411.05 402.40 410.05 +3.10 0 23,412 +0
Feb15 141008 407.05 407.05 407.05 407.05 +3.25      
Total Volume and Open Interest 2,370 45,724 +470
30-Year T-Bonds(CBOT)
Dec14 141008 140~220 140~300 140~020 140~210 +0~020 294,479 898,087 +3,175
Mar15 141008 139~040 139~140 138~250 139~040 +0~020 12 98 +8
Jun15 141008 139~040 139~040 139~020 139~040 +0~020      
Total Volume and Open Interest 294,491 898,185 +3,183
10-Year T-Notes(CBOT)
Dec14 141008 126~020 126~200 125~255 126~120 +0~120 1,113,674 2,696,056 -20,584
Mar15 141008 125~045 125~165 124~315 125~165 +0~135 79 3,142 -1
Jun15 141008 125~165 125~165 125~030 125~165 +0~135      
Total Volume and Open Interest 1,113,753 2,699,198 -20,585
5-Year T-Notes(CBOT)
Dec14 141008 119~022 119~174 118~296 119~120 +0~112 685,448 2,088,679 -48,429
Mar15 141008 118~094 118~174 118~050 118~174 +0~116 0 35 +0
Jun15 141008 118~174 118~174 118~056 118~174 +0~116      
Total Volume and Open Interest 685,448 2,088,714 -48,429
2 Year T-Notes(CBOT)
Dec14 141008 109~202 109~240 109~186 109~230 +0~036 166,037 1,464,726 +2,839
Mar15 141008 109~054 109~094 109~054 109~094 +0~042 10 2,017 +9
Jun15 141008 109~094 109~094 109~094 109~094 +0~042      
Total Volume and Open Interest 166,047 1,466,743 +2,848
Eurodollars(CME)
Dec14 141008 99.760 99.770 99.760 99.765 +0.005 60,930 924,136 +1,006
Mar15 141008 99.690 99.730 99.685 99.720 +0.035 146,483 1,195,220 -9,296
Jun15 141008 99.510 99.575 99.490 99.570 +0.065 214,299 1,108,380 +13,884
Sep15 141008 99.275 99.355 99.250 99.345 +0.080 210,021 964,563 +13,376
Dec15 141008 99.010 99.095 98.980 99.085 +0.085 319,481 1,266,344 -10,861
Mar16 141008 98.745 98.840 98.720 98.830 +0.095 199,242 992,015 -5,088
Jun16 141008 98.475 98.590 98.450 98.570 +0.105 206,605 862,802 +12,128
Sep16 141008 98.210 98.340 98.190 98.315 +0.110 187,364 683,175 -5,809
Dec16 141008 97.965 98.105 97.940 98.075 +0.120 258,632 1,109,973 -18,658
Mar17 141008 97.765 97.910 97.740 97.875 +0.125 117,555 536,460 +4,768
Jun17 141008 97.585 97.730 97.560 97.690 +0.120 130,237 543,459 +11,341
Sep17 141008 97.440 97.585 97.415 97.540 +0.110 107,014 390,991 -424
Dec17 141008 97.315 97.455 97.290 97.405 +0.100 178,906 575,256 -10,051
Mar18 141008 97.235 97.360 97.200 97.310 +0.095 50,301 287,002 +1,744
Jun18 141008 97.150 97.270 97.115 97.220 +0.085 51,745 250,702 +2,353
Sep18 141008 97.075 97.185 97.040 97.140 +0.080 43,941 148,744 +2,409
Dec18 141008 96.995 97.095 96.965 97.055 +0.070 33,199 237,659 +4,925
Mar19 141008 96.945 97.030 96.905 96.990 +0.060 18,856 128,410 -2,132
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141008 156~24 157~01 155~21 156~14 -0~05 60,771 518,488 -565
Mar15 141008 155~26 155~31 155~26 155~26 -0~05 40 41 +40
Jun15 141008 155~26 155~31 155~26 155~26 -0~05      
Total Volume and Open Interest 60,811 518,529 -525
30 Day Federal Funds(CBOT)
Oct14 141008 99.912 99.912 99.912 99.912 unch 2,110 33,661 +83
Nov14 141008 99.915 99.915 99.915 99.915 unch 64 30,874 +2
Dec14 141008 99.915 99.920 99.915 99.915 unch 348 40,084 +156
Jan15 141008 99.915 99.920 99.915 99.915 unch 2,071 47,346 +1,199
Feb15 141008 99.910 99.915 99.905 99.910 +0.005 3,773 52,145 +612
Mar15 141008 99.895 99.910 99.890 99.900 +0.010 4,037 52,248 +2,014
Total Volume and Open Interest 35,009 583,924 +7,372
3-Mth Euro-Yen(CME)
Dec14 141008 99.805 99.805 99.805 99.805 unch      
Mar15 141008 99.805 99.805 99.805 99.805 unch      
Jun15 141008 99.790 99.790 99.790 99.790 unch      
Sep15 141008 99.810 99.810 99.810 99.810 unch      
Dec15 141008 99.775 99.775 99.775 99.775 unch      
Mar16 141008 99.635 99.635 99.635 99.635 unch      
Jun16 141008 99.495 99.495 99.495 99.495 unch      
Sep16 141008 99.355 99.355 99.355 99.355 unch      
Dec16 141008 99.695 99.695 99.695 99.695 unch      
Mar17 141008 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141008 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141008 99.81 99.81 99.81 99.81 unch      
Jun15 141008 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141008 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141008 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 141008 99.64 99.64 99.64 99.64 unch      
Jun16 141008 99.50 99.50 99.50 99.50 unch      
Sep16 141008 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141008 146.06 146.18 146.05 146.18 +0.09 1,956 19,621 -31
Mar15 141008 145.66 145.66 145.66 145.66 +0.09      
Jun15 141008 145.09 145.09 145.09 145.09 +0.09      
Total Volume and Open Interest 1,956 19,621 -31
Euro-Bund(EUREX)
Dec14 141008 150.18 150.43 149.95 150.20 +0.09 569,577 1,204,911 -14,455
Mar15 141008 151.01 151.03 150.63 150.88 +0.09 812 3,850 +575
Jun15 141008 149.99 149.99 148.80 149.30 +0.09 0 3 +0
Total Volume and Open Interest 570,389 1,208,764 -13,880
Euro-Bobl(EUREX)
Dec14 141008 127.91 127.99 127.84 127.92 +0.02 322,001 872,813 -9,272
Mar15 141008 129.12 129.12 129.12 129.12 +0.04 0 45 +0
Jun15 141008 127.92 127.92 127.92 127.92 +0.02      
Total Volume and Open Interest 322,001 872,858 -9,272
3-Mth Euribor(EUREX)
Dec14 141008 99.920 99.920 99.920 99.920 unch 25 3,872 +20
Mar15 141008 99.930 99.930 99.930 99.930 unch 5 3,941 +4
Jun15 141008 99.935 99.935 99.935 99.935 -0.005 7 1,832 +4
Total Volume and Open Interest 197 48,954 +61
Long Gilt(LIFFE)
Dec14 141008 114~21 115~04 114~20 114~29 +0~13 277,794 417,331 +2,140
Mar15 141008 114~29 114~29 114~29 114~29 +0~13      
Total Volume and Open Interest 277,794 417,331 +2,140
3-Mth Short Sterling(LIFFE)
Dec14 141008 99.37 99.39 99.37 99.38 +0.00 40,332 472,147 +786
Mar15 141008 99.23 99.26 99.23 99.25 +0.02 78,106 409,623 +2,263
Jun15 141008 99.07 99.10 99.06 99.09 +0.03 66,933 405,741 -901
Sep15 141008 98.88 98.94 98.88 98.92 +0.03 77,676 285,990 +3,117
Dec15 141008 98.70 98.76 98.70 98.75 +0.04 119,559 348,344 +6,507
Mar16 141008 98.53 98.60 98.53 98.58 +0.05 66,411 173,753 +5,373
Total Volume and Open Interest 720,734 3,151,921 +25,740
3-Mth Euribor(LIFFE)
Dec14 141008 99.920 99.920 99.915 99.915 -0.005 22,003 508,167 +16,134
Mar15 141008 99.930 99.935 99.925 99.925 -0.005 24,964 406,571 -1,799
Jun15 141008 99.935 99.940 99.930 99.930 -0.005 20,465 381,859 -3,142
Total Volume and Open Interest 275,871 3,356,679 +16,193
3-Mth Aus T-Bills(SFE)
Dec14 141008 97.30 97.32 97.30 97.32 +0.01 5,662 199,966 +749
Mar15 141008 97.30 97.32 97.29 97.32 +0.01 11,274 187,873 +652
Jun15 141008 97.28 97.31 97.27 97.30 +0.01 17,115 186,799 +3,010
Sep15 141008 97.26 97.28 97.23 97.26 unch 14,900 138,864 +2,091
Dec15 141008 97.20 97.23 97.18 97.21 +0.01 8,606 81,414 -944
Mar16 141008 97.13 97.16 97.11 97.14 +0.01 2,142 52,263 -569
Jun16 141008 97.04 97.09 97.03 97.06 +0.01 1,844 28,071 -715
Sep16 141008 96.97 97.01 96.96 96.98 +0.02 686 20,524 -258
Dec16 141008 96.94 96.94 96.89 96.91 +0.02 176 1,967 +61
Mar17 141008 96.79 96.83 96.79 96.82 +0.02 0 882 -30
Total Volume and Open Interest 62,405 899,118 +4,047
10-Year Aus T-Bonds(SFE)
Dec14 141008 96.58 96.66 96.56 96.61 +0.03 46,828 556,170 -11,064
Mar15 141008 96.61 96.61 96.61 96.61 +0.03      
Total Volume and Open Interest 46,828 556,170 -11,064
3-Year Aus T-Bonds(SFE)
Dec14 141008 97.31 97.36 97.29 97.33 +0.02 98,300 577,654 -485
Mar15 141008 97.33 97.33 97.33 97.33 +0.02      
Total Volume and Open Interest 98,300 577,654 -485
Gold(CMX)
Oct14 141008 1210.2 1217.9 1205.3 1205.3 -6.4 415 1,592 -321
Dec14 141008 1209.8 1224.5 1205.1 1206.0 -6.4 147,758 277,408 -4,596
Feb15 141008 1210.9 1224.9 1206.0 1206.6 -6.4 1,007 27,788 +313
Apr15 141008 1214.0 1225.0 1207.2 1207.2 -6.4 892 21,187 -253
Jun15 141008 1212.7 1225.9 1207.7 1207.8 -6.4 1,253 11,102 +129
Aug15 141008 1216.1 1219.0 1208.6 1208.6 -6.4 441 6,163 +145
Oct15 141008 1209.4 1209.4 1209.4 1209.4 -6.4 235 904 +144
Dec15 141008 1216.1 1223.4 1210.6 1210.6 -6.5 146 13,764 -6
Feb16 141008 1218.9 1218.9 1212.1 1212.1 -6.5 1 2,367 +0
Apr16 141008 1213.8 1213.8 1213.8 1213.8 -6.6 0 196 +0
Jun16 141008 1215.9 1215.9 1215.9 1215.9 -6.6 1 4,108 +0
Aug16 141008 1218.3 1218.3 1218.3 1218.3 -6.7      
Total Volume and Open Interest 152,506 381,142 -4,417
Silver(CMX)
Dec14 141008 1719.5 1746.5 1705.5 1706.4 -17.6 39,327 120,971 -2,270
Mar15 141008 1726.5 1747.0 1710.7 1710.7 -17.5 734 18,920 +245
May15 141008 1736.5 1739.0 1713.0 1713.0 -17.7 209 5,780 +22
Jul15 141008 1728.5 1753.0 1715.1 1715.1 -17.6 80 4,434 -1
Sep15 141008 1717.2 1717.2 1717.2 1717.2 -17.5 7 1,694 +5
Dec15 141008 1733.0 1754.0 1720.4 1720.4 -17.2 183 9,960 +6
Mar16 141008 1725.2 1725.2 1725.2 1725.2 -16.4 0 394 +0
Total Volume and Open Interest 40,673 170,511 -1,933
Platinum(NYMEX)
Oct14 141008 1263.4 1278.2 1263.4 1266.1 +5.0 124 589 -1
Jan15 141008 1260.5 1285.1 1260.5 1266.9 +5.0 23,385 58,860 +432
Apr15 141008 1280.9 1281.1 1267.0 1268.4 +5.0 92 1,128 +16
Jul15 141008 1270.8 1270.8 1270.8 1270.8 +5.0 6 7 +6
Total Volume and Open Interest 23,617 60,677 +456
Palladium(NYMEX)
Dec14 141008 786.50 805.10 784.70 796.45 +9.45 4,813 33,132 -316
Mar15 141008 787.00 800.50 787.00 796.90 +9.40 47 641 +33
Jun15 141008 796.40 796.85 796.40 796.85 +9.40 0 31 +0
Total Volume and Open Interest 4,860 33,807 -284
Copper(CMX)
Dec14 141008 303.25 304.90 299.60 300.35 -3.55 34,108 117,420 +999
Mar15 141008 303.95 305.30 300.00 300.45 -3.80 2,133 33,250 +339
May15 141008 304.35 305.00 300.10 300.25 -4.10 370 6,783 +38
Jul15 141008 303.10 303.20 300.15 300.15 -4.25 62 1,683 +21
Sep15 141008 300.20 303.30 300.05 300.05 -4.30 15 895 +1
Total Volume and Open Interest 37,732 167,867 +1,596
DJIA Index(CBOT)
Dec14 141008 16653 16915 16595 16903 +252 149 7,559 -34
Mar15 141008 16600 16831 16600 16831 +251      
Jun15 141008 16741 16741 16490 16741 +251      
Sep15 141008 16651 16651 16400 16651 +251      
Total Volume and Open Interest 149 7,559 -34
E-mini DJIA Index(CBOT)
Dec14 141008 16623 16928 16582 16903 +252 165,288 132,012 +2,635
Mar15 141008 16615 16831 16501 16831 +251 16 162 +0
Jun15 141008 16741 16741 16741 16741 +251 0 7 +0
Sep15 141008 16651 16651 16651 16651 +251      
Total Volume and Open Interest 165,304 132,181 +2,635
S & P 500(CME)
Dec14 141008 1926.90 1963.70 1918.20 1961.80 +33.90 5,447 121,661 +1,394
Mar15 141008 1922.00 1956.00 1912.00 1953.90 +33.90 32 5,705 -57
Jun15 141008 1938.50 1948.80 1904.80 1946.70 +33.90 152 458 +207
Sep15 141008 1940.10 1942.20 1898.20 1940.10 +33.90 0 14 +0
Total Volume and Open Interest 5,631 127,852 +1,544
S & P 500 E-Mini(Globex)
Dec14 141008 1926.25 1964.00 1918.00 1961.75 +33.75 1,727,529 2,743,862 +5,720
Mar15 141008 1918.50 1956.00 1910.50 1954.00 +34.00 2,812 5,487 -176
Total Volume and Open Interest 1,730,376 2,750,127 +5,554
NASDAQ 100(CME)
Dec14 141008 3960.30 4041.00 3929.00 4030.50 +74.20 432 5,877 +227
Mar15 141008 4024.00 4024.00 4024.00 4024.00 +74.20      
Jun15 141008 4012.00 4012.00 4012.00 4012.00 +74.20      
Total Volume and Open Interest 432 5,877 +227
NASDAQ 100 E-Mini(Globex)
Dec14 141008 3953.50 4041.80 3930.80 4030.50 +74.20 338,251 373,084 -4,459
Mar15 141008 3947.00 4032.50 3924.80 4024.00 +74.20 129 141 +1
Total Volume and Open Interest 338,381 373,262 -4,457
S & P Midcap 400(CME)
Dec14 141008 1353.80 1353.80 1353.80 1353.80 +17.00 366 2,324 +293
Mar15 141008 1349.80 1349.80 1349.80 1349.80 +17.00      
Jun15 141008 1347.80 1347.80 1347.80 1347.80 +17.00      
Total Volume and Open Interest 366 2,324 +293
Volatility Index(CBOE)
Oct14 141008 17.05 17.31 15.15 15.25 -1.85 68,983 114,093 -4,990
Nov14 141008 17.17 17.30 15.65 15.70 -1.50 47,757 90,816 +965
Dec14 141008 17.30 17.40 16.00 16.05 -1.30 18,142 41,428 -1,394
Jan15 141008 17.90 18.00 16.75 16.80 -1.10 11,091 40,103 +700
Total Volume and Open Interest 158,628 368,401 +591
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141008 15525 15755 15485 15720 +180 14,434 55,809 -378
Mar15 141008 15585 15750 15585 15750 +180 0 94 +0
Total Volume and Open Interest 14,434 55,903 -378
Nikkei 225(SGX)
Dec14 141008 15775 15810 15520 15625 -195 107,834 288,085 -5,432
Mar15 141008 15565 15610 15550 15610 -195 4 224 +10
Jun15 141008 15520 15520 15520 15520 -195 0 2,601 +0
Total Volume and Open Interest 108,770 307,779 -5,095
CAC 40(EURONEXT)
Oct14 141008 4176.0 4225.0 4150.0 4168.0 -39.5 97,853 291,491 -6,785
Nov14 141008 4177.5 4218.5 4149.0 4166.0 -39.5 79 298 -15
Dec14 141008 4161.0 4210.0 4141.0 4155.0 -39.5 427 12,016 -207
Total Volume and Open Interest 98,359 303,824 -7,007
Hang Seng Index(HKFE)
Oct14 141008 23335 23353 23106 23226 -118 70,503 113,405 -6,567
Nov14 141008 23303 23320 23110 23220 -120 2,011 2,544 +1,056
Dec14 141008 23317 23339 23137 23234 -117 2,057 4,846 -483
Total Volume and Open Interest 74,836 122,803 -5,941
DAX(EUREX)
Dec14 141008 9018.5 9127.0 8960.0 9014.0 -72.0 121,106 133,705 -3,309
Mar15 141008 9038.0 9133.0 8975.0 9021.0 -73.0 231 5,613 +7
Jun15 141008 9064.5 9080.0 8995.0 9034.5 -71.5 4 216 +0
Total Volume and Open Interest 121,341 139,534 -3,302
FT-SE 100(EURONEXT)
Dec14 141008 6425.00 6525.00 6424.00 6468.50 -7.50 133,185 569,258 -5,665
Mar15 141008 6400.50 6418.50 6400.50 6418.50 -7.50 3 1,028 -4
Jun15 141008 6337.00 6364.50 6337.00 6364.50 -9.50 0 40 +0
Total Volume and Open Interest 133,188 570,326 -5,669
SPI 200(SFE)
Dec14 141008 5253.0 5254.0 5189.0 5225.0 -33.0 17,509 216,272 -4,215
Mar15 141008 5195.0 5195.0 5180.0 5183.0 -35.0 92 2,371 +92
Jun15 141008 5181.0 5181.0 5181.0 5181.0 -35.0 0 2,613 +0
Total Volume and Open Interest 17,746 223,559 -4,075
FTSE MIB(ISE)
Dec14 141008 19720.00 19850.00 19530.00 19600.00 -178.00 26,643 39,790 -504
Mar15 141008 19705.00 19815.00 19565.00 19615.00 -178.00 8 251 +1
Jun15 141008 19260.00 19260.00 19260.00 19260.00 -178.00      
Total Volume and Open Interest 26,651 40,041 -503
KOSPI 200(KFE)
Dec14 141008 250.40 250.60 248.70 250.30 -0.50 145,474 124,430 +1,461
Mar15 141008 249.45 249.45 247.65 249.30 -0.45 335 2,118 +13
Jun15 141008 249.55 249.55 249.55 249.55 -1.55 0 1,175 +0
Total Volume and Open Interest 145,810 127,865 +1,474
GSCI(CME)
Oct14 141008 563.20 563.35 559.85 562.05 -5.90 99 6,937 -46
Nov14 141008 562.30 563.00 559.50 561.85 -5.60 109 2,081 +53
Dec14 141008 562.85 568.10 560.00 562.85 -5.20      
Total Volume and Open Interest 208 9,018 +7
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