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 Fri October 31, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141031 1023.00 1052.25 1013.00 1046.50 +22.25 83,976 32,038 -17,615
Jan15 141031 1028.25 1054.00 1016.75 1049.25 +19.50 159,987 300,784 -3,304
Mar15 141031 1034.25 1058.25 1023.50 1053.25 +17.25 41,188 108,471 -6,105
May15 141031 1040.75 1062.75 1029.75 1058.00 +15.50 21,261 65,398 +1,078
Jul15 141031 1047.25 1067.25 1035.50 1062.75 +14.50 25,227 68,826 +1,040
Aug15 141031 1050.25 1062.75 1038.00 1062.75 +13.75 1,022 3,261 +0
Sep15 141031 1032.75 1045.25 1019.00 1042.50 +14.25 267 1,085 +66
Nov15 141031 1010.75 1030.00 1001.50 1027.25 +15.25 13,216 77,469 +1,242
Jan16 141031 1018.00 1035.00 1010.00 1033.25 +16.25 113 1,249 +38
Mar16 141031 1016.00 1040.00 1013.75 1039.00 +17.25 46 582 +25
May16 141031 1041.75 1041.75 1024.50 1041.75 +17.25 32 246 +9
Jul16 141031 1031.00 1047.75 1030.00 1047.75 +17.75 33 257 -3
Aug16 141031 1031.25 1046.00 1028.25 1046.00 +17.75 6 27 +0
Sep16 141031 1014.50 1014.50 998.50 1014.50 +16.00 3 16 +2
Total Volume and Open Interest 457,314 685,204 +0
Soybean Meal(CBOT)
Dec14 141031 380.60 394.70 375.40 389.00 +9.00 57,407 120,231 -4,217
Jan15 141031 360.50 371.00 354.70 366.70 +5.60 21,436 77,391 -195
Mar15 141031 343.00 349.50 337.30 346.20 +3.70 24,563 69,980 +3,441
May15 141031 338.00 344.30 333.50 340.90 +2.90 12,580 34,357 +146
Jul15 141031 339.10 344.90 334.50 341.70 +3.00 12,440 30,928 -278
Aug15 141031 340.20 345.10 335.40 342.00 +3.00 1,822 5,873 +51
Sep15 141031 339.60 343.80 335.40 341.30 +3.20 1,231 4,469 +224
Oct15 141031 334.60 336.50 329.00 335.70 +4.10 1,441 4,356 +464
Dec15 141031 328.90 335.30 325.50 333.30 +4.30 4,111 17,304 +224
Jan16 141031 333.70 333.70 330.30 333.70 +3.40 901 955 +462
Total Volume and Open Interest 161,233 366,342 +0
Soybean Oil(CBOT)
Dec14 141031 34.30 34.95 34.01 34.80 +0.49 62,546 153,405 -4,584
Jan15 141031 34.55 35.16 34.25 35.02 +0.48 19,670 100,608 +2,725
Mar15 141031 34.84 35.39 34.49 35.24 +0.46 16,126 51,428 +925
May15 141031 34.94 36.10 34.65 35.44 +0.46 9,002 29,167 +96
Jul15 141031 35.18 35.77 34.86 35.66 +0.46 9,340 37,553 +260
Aug15 141031 35.12 35.71 34.93 35.70 +0.46 950 5,367 -134
Sep15 141031 35.28 35.66 35.03 35.64 +0.44 387 4,096 -63
Oct15 141031 34.80 35.37 34.80 35.32 +0.40 398 4,085 +48
Dec15 141031 34.77 35.32 34.55 35.24 +0.39 2,876 15,290 +444
Jan16 141031 35.34 35.34 35.00 35.34 +0.34 221 1,222 +67
Total Volume and Open Interest 167,077 404,904 +0
Canola(WCE)
Nov14 141031 452.5 455.0 449.9 452.9 +1.3 2,493 1,347 -2,103
Jan15 141031 433.0 439.0 429.7 439.0 +4.4 19,701 91,176 -467
Mar15 141031 431.5 439.8 429.2 439.8 +6.6 5,154 23,722 +1,084
May15 141031 432.1 441.0 430.4 440.8 +6.4 1,331 9,360 +243
Jul15 141031 434.3 442.0 431.1 441.6 +6.7 1,264 9,436 +291
Total Volume and Open Interest 32,196 141,287 +0
Corn(CBOT)
Dec14 141031 372.75 378.00 368.00 376.75 +2.75 203,146 618,089 -10,920
Mar15 141031 385.50 390.25 380.75 389.25 +2.25 82,821 313,031 +6,875
May15 141031 394.00 398.75 389.50 398.00 +2.25 26,360 81,198 +4,108
Jul15 141031 400.50 405.25 396.25 404.25 +1.75 21,330 106,883 +113
Sep15 141031 407.00 411.00 402.75 410.25 +1.75 2,988 24,906 +259
Dec15 141031 414.75 419.25 410.25 418.50 +2.00 16,293 120,064 +1,828
Mar16 141031 425.00 426.75 418.75 426.75 +2.00 492 4,259 +280
May16 141031 431.50 433.00 426.25 433.00 +2.00 33 1,397 +11
Jul16 141031 436.00 438.00 430.75 437.50 +1.50 105 2,056 +28
Sep16 141031 426.00 428.25 426.00 428.25 +1.50 9 557 +2
Total Volume and Open Interest 381,450 1,275,906 +0
Wheat(CBOT)
Dec14 141031 536.00 539.00 522.50 532.50 -3.50 53,290 212,887 -6,711
Mar15 141031 549.00 552.00 536.50 545.75 -3.25 24,676 110,253 +3,638
May15 141031 558.00 559.00 544.50 553.25 -3.75 5,426 28,886 +304
Jul15 141031 564.00 567.00 552.00 560.25 -4.50 6,393 46,427 -354
Sep15 141031 576.00 576.00 563.25 570.50 -4.75 738 6,558 +491
Dec15 141031 590.00 590.00 576.00 583.00 -4.50 802 14,414 -2
Total Volume and Open Interest 78,424 424,061 +0
Wheat(KCBT)
Dec14 141031 601.25 603.50 587.00 593.75 -8.25 12,492 76,615 -2,900
Mar15 141031 606.50 607.75 593.00 599.00 -8.25 7,433 40,617 +1,340
May15 141031 609.25 609.50 595.75 601.50 -7.75 1,477 11,372 -159
Jul15 141031 603.75 605.00 591.75 597.75 -6.00 2,320 22,542 -370
Sep15 141031 611.00 613.00 603.00 607.50 -5.50 225 3,093 -30
Dec15 141031 617.00 625.75 615.00 620.50 -5.25 416 2,870 -105
Total Volume and Open Interest 23,043 159,616 +0
Wheat(MGE)
Dec14 141031 577.00 578.25 567.00 574.25 -3.50 3,414 27,201 -83
Mar15 141031 588.75 589.00 577.50 584.50 -4.25 2,480 20,929 +958
May15 141031 598.50 598.50 585.50 593.00 -4.50 650 6,869 -28
Jul15 141031 607.50 607.50 596.25 602.25 -5.00 753 3,925 -100
Sep15 141031 612.50 612.50 605.00 610.25 -5.25 198 2,848 +155
Total Volume and Open Interest 5,906 63,179 +0
Oats(CBOT)
Dec14 141031 339.00 339.00 335.50 336.25 -2.25 1,196 6,154 -741
Mar15 141031 331.00 331.25 327.50 329.00 -2.25 786 3,097 +508
May15 141031 325.25 326.50 325.25 326.00 unch 18 607 +9
Jul15 141031 319.25 319.25 318.75 319.25 +0.50 0 208 +0
Total Volume and Open Interest 901 10,347 +0
Rough Rice(CBOT)
Nov14 141031 11.99 12.01 11.85 12.01 +0.10 1,032 718 -209
Jan15 141031 12.23 12.30 12.11 12.28 +0.07 1,824 6,884 +235
Mar15 141031 12.41 12.56 12.40 12.56 +0.07 826 2,317 +195
May15 141031 12.73 12.82 12.73 12.82 +0.07 1 4 +1
Total Volume and Open Interest 1,842 9,701 +0
Live Cattle(CME)
Oct14 141031 171.000 171.985 167.000 169.500 -1.000 923 317 -674
Dec14 141031 167.450 167.750 165.450 166.050 -1.280 23,760 138,078 -3,078
Feb15 141031 167.485 167.800 165.535 166.100 -1.385 12,409 74,330 +875
Apr15 141031 166.150 166.750 164.935 165.600 -0.585 4,721 52,731 +346
Jun15 141031 155.800 156.300 154.900 155.700 +0.100 2,185 27,606 +18
Aug15 141031 153.100 153.435 152.350 153.000 -0.035 699 7,267 +99
Total Volume and Open Interest 45,539 310,822 +0
Feeder Cattle(CME)
Nov14 141031 235.235 236.435 233.580 234.150 -0.085 2,704 10,367 -211
Jan15 141031 229.300 230.800 227.630 228.485 unch 3,522 18,036 +151
Mar15 141031 226.985 228.080 225.050 225.750 -0.350 697 6,356 +44
Apr15 141031 226.850 227.850 225.330 226.000 -0.130 294 1,944 +129
May15 141031 226.830 228.000 225.450 225.580 -0.405 266 4,251 +78
Aug15 141031 226.950 228.500 225.950 226.550 -0.485 164 2,643 +56
Sep15 141031 224.900 226.000 223.950 224.000 -0.350 17 112 +9
Total Volume and Open Interest 7,044 46,804 +0
Lean Hogs(CME)
Dec14 141031 87.750 88.400 87.200 88.035 +0.835 19,734 89,530 -3,388
Feb15 141031 87.385 88.200 86.750 88.050 +1.100 8,898 59,836 +1,602
Apr15 141031 88.350 89.330 87.400 89.150 +1.100 2,418 39,923 +120
May15 141031 90.500 91.000 90.400 90.400 +0.400 12 1,039 +1
Jun15 141031 93.080 94.500 92.250 94.500 +1.550 1,109 20,675 +111
Jul15 141031 91.700 92.900 90.885 92.830 +1.430 255 6,619 -1
Aug15 141031 88.600 90.200 88.600 90.000 +1.100 479 4,293 +319
Oct15 141031 77.350 78.000 77.150 78.000 unch 48 1,152 +24
Total Volume and Open Interest 31,974 225,522 +0
Class III Milk(CME)
Oct14 141031 23.79 23.79 23.79 23.79 unch 70 5,430 +3
Nov14 141031 21.36 21.36 21.06 21.25 unch 289 4,544 +36
Dec14 141031 19.27 19.40 18.90 18.99 -0.29 213 3,960 +40
Jan15 141031 18.24 18.24 17.79 17.85 -0.39 65 3,514 +14
Feb15 141031 17.60 17.60 17.40 17.41 -0.16 90 3,453 +10
Mar15 141031 17.21 17.25 17.02 17.06 -0.15 60 3,102 +38
Apr15 141031 16.95 16.96 16.90 16.90 -0.12 36 2,552 +14
May15 141031 17.11 17.11 16.90 16.91 -0.11 57 2,536 +42
Jun15 141031 17.11 17.11 16.98 17.01 -0.09 41 2,303 +22
Jul15 141031 17.05 17.10 17.02 17.10 -0.05 41 1,708 +35
Aug15 141031 17.23 17.30 17.23 17.29 -0.05 37 1,625 +35
Sep15 141031 17.32 17.36 17.32 17.33 -0.08 23 1,528 +23
Oct15 141031 17.42 17.42 17.42 17.42 unch 27 1,212 +17
Total Volume and Open Interest 1,370 39,546 +0
Cocoa(ICE)
Dec14 141031 2940 2947 2888 2899 -47 14,436 62,199 -2,642
Mar15 141031 2947 2947 2882 2893 -46 11,518 66,794 +655
May15 141031 2930 2930 2874 2887 -43 3,440 29,007 +1,046
Jul15 141031 2926 2926 2874 2886 -43 248 13,842 -48
Sep15 141031 2922 2922 2872 2884 -43 454 4,804 +288
Dec15 141031 2870 2879 2868 2879 -42 12 5,929 +3
Mar16 141031 2860 2869 2860 2869 -42 28 4,369 +4
Total Volume and Open Interest 38,799 188,719 +0
Coffee "C"(ICE)
Dec14 141031 188.35 189.90 185.65 188.00 +0.40 18,596 63,487 -4,745
Mar15 141031 192.80 194.20 190.10 192.30 +0.30 12,965 61,331 +1,785
May15 141031 195.20 196.20 192.60 194.80 +0.35 5,306 17,116 +1,067
Jul15 141031 197.35 198.40 194.80 197.00 +0.40 2,677 10,618 +789
Sep15 141031 197.60 199.60 196.40 198.30 +0.40 317 5,024 +5
Dec15 141031 198.20 199.25 197.00 199.20 +0.50 212 6,291 +75
Total Volume and Open Interest 20,558 170,961 +0
Orange Juice(ICE)
Nov14 141031 134.15 134.80 133.05 133.65 -0.80 905 977 -629
Jan15 141031 138.75 139.10 135.05 138.85 -0.20 822 10,461 +462
Mar15 141031 139.70 140.40 137.65 139.80 -0.35 88 1,857 +68
May15 141031 141.00 141.70 139.80 141.70 -0.35 6 469 -2
Jul15 141031 142.00 143.65 142.00 143.65 -0.40 0 118 +0
Sep15 141031 145.00 145.10 145.00 145.10 +0.10      
Total Volume and Open Interest 1,278 13,983 +0
Sugar #11(ICE)
Mar15 141031 16.29 16.32 16.00 16.04 -0.26 31,671 476,601 +2,910
May15 141031 16.62 16.62 16.29 16.34 -0.25 10,413 106,276 +69
Jul15 141031 16.87 16.87 16.56 16.62 -0.23 6,499 90,682 +1,651
Oct15 141031 17.20 17.26 17.01 17.08 -0.22 2,378 55,596 -119
Mar16 141031 17.98 17.99 17.78 17.86 -0.18 422 25,018 -203
May16 141031 18.04 18.04 17.89 17.98 -0.14 96 6,524 +0
Jul16 141031 18.06 18.06 17.91 18.04 -0.12 66 7,655 +10
Oct16 141031 18.16 18.26 18.16 18.26 -0.09 43 7,472 +30
Total Volume and Open Interest 61,859 778,590 +0
London Cocoa(LCE)
Dec14 141031 1936 1938 1901 1910 -20 7,701 60,402 +316
Mar15 141031 1912 1919 1883 1892 -20 8,230 85,136 +1,333
May15 141031 1908 1908 1872 1882 -19 5,254 37,596 +583
Jul15 141031 1899 1899 1864 1874 -19 3,389 15,886 +980
Sep15 141031 1884 1884 1860 1867 -18 2,438 22,561 +462
Dec15 141031 1872 1875 1852 1859 -17 567 11,744 -74
Mar16 141031 1863 1863 1847 1850 -16 324 11,608 -41
Total Volume and Open Interest 33,839 241,968 +0
London Sugar(LCE)
Dec14 141031 427.90 429.00 421.90 422.40 -5.20 7,049 26,448 -570
Mar15 141031 425.90 427.40 419.20 420.20 -6.70 4,557 35,469 +277
May15 141031 434.50 435.50 427.60 428.80 -6.20 1,149 9,870 +287
Aug15 141031 444.00 445.40 438.40 439.30 -5.90 129 5,435 +20
Oct15 141031 453.00 453.00 447.00 447.90 -5.60 126 2,446 +85
Total Volume and Open Interest 10,677 82,067 +0
Cotton(ICE)
Dec14 141031 64.44 64.82 63.26 64.45 -0.05 18,681 93,540 -2,993
Mar15 141031 62.84 63.15 61.88 62.92 -0.10 8,998 76,027 +2,304
May15 141031 63.57 63.95 62.72 63.80 +0.02 650 12,239 +140
Jul15 141031 64.33 64.70 63.43 64.61 +0.07 353 7,321 -49
Oct15 141031 65.67 65.67 65.67 65.67 +0.07 0 5 +0
Dec15 141031 66.30 66.75 65.53 66.61 +0.11 87 8,879 +44
Total Volume and Open Interest 32,456 198,708 +0
Lumber(CME)
Nov14 141031 322.4 325.7 322.4 323.0 -0.6 146 637 -79
Jan15 141031 324.0 326.0 322.9 324.1 +1.5 494 3,124 +199
Mar15 141031 328.4 331.0 327.4 327.4 -0.6 33 182 +10
May15 141031 330.4 334.0 330.4 330.4 -0.6 4 19 +2
Total Volume and Open Interest 1,146 3,831 +0
Crude Oil(NYM)
Dec14 141031 81.04 81.27 79.55 80.54 -0.58 270,072 323,258 -781
Jan15 141031 80.75 81.04 79.33 80.42 -0.48 64,340 177,814 -546
Feb15 141031 80.60 80.91 79.19 80.36 -0.39 23,722 66,562 +497
Mar15 141031 80.49 80.75 79.06 80.31 -0.33 19,260 119,936 +1,689
Apr15 141031 80.65 80.65 79.00 80.26 -0.30 8,691 42,781 +525
May15 141031 80.22 80.23 78.99 80.23 -0.29 5,648 34,543 +419
Jun15 141031 80.38 80.58 78.96 80.22 -0.29 20,387 135,835 +272
Jul15 141031 80.29 80.36 78.90 80.16 -0.27 1,635 33,585 +218
Aug15 141031 78.95 80.12 78.88 80.12 -0.24 1,192 25,079 -203
Sep15 141031 79.71 80.33 79.01 80.13 -0.20 3,161 48,171 -145
Oct15 141031 79.00 80.14 79.00 80.14 -0.18 1,541 25,404 +182
Nov15 141031 80.20 80.20 80.20 80.20 -0.16 663 24,484 +125
Dec15 141031 80.22 80.58 79.08 80.27 -0.14 23,218 150,459 -785
Jan16 141031 80.25 80.25 80.25 80.25 -0.11 203 28,912 +32
Feb16 141031 80.24 80.24 80.24 80.24 -0.08 566 11,183 +53
Mar16 141031 80.23 80.23 80.23 80.23 -0.05 588 17,813 +27
Total Volume and Open Interest 541,260 1,482,292 +0
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 3,584 1,462 -182
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 4,873 1,606 -451
Dec14 141031 81.000 81.275 79.525 80.550 -0.575 7,463 3,345 +117
Jan15 141031 80.725 80.925 79.375 80.425 -0.475 192 755 +18
Feb15 141031 80.025 80.550 79.400 80.350 -0.400 34 129 +3
Mar15 141031 80.000 80.500 79.125 80.300 -0.350 5 32 +3
Apr15 141031 80.250 80.250 80.250 80.250 -0.300 0 3 +0
May15 141031 80.225 80.225 80.225 80.225 -0.300 0 21 +0
Jun15 141031 79.100 80.400 79.100 80.225 -0.275 25 44 +0
Jul15 141031 80.150 80.150 80.150 80.150 -0.275 0 9 +0
Total Volume and Open Interest 8,435 4,311 +0
NY Harbor ULSD(NYM)
Nov14 141031 250.90 252.59 246.92 251.45 +0.17 20,321 4,680 -7,864
Dec14 141031 249.91 252.12 246.01 251.09 +0.59 64,802 117,152 +3,573
Jan15 141031 250.15 251.64 245.83 250.74 +0.36 22,368 68,202 +4,150
Feb15 141031 249.59 251.06 245.61 250.41 +0.13 13,336 36,989 +614
Mar15 141031 248.96 250.36 245.01 249.62 -0.02 8,717 46,135 -114
Apr15 141031 248.18 249.39 244.07 248.71 -0.08 5,446 28,479 +763
May15 141031 248.05 248.63 244.23 248.57 -0.10 1,861 11,288 -90
Jun15 141031 248.74 249.56 244.76 249.04 -0.17 4,887 24,945 -251
Jul15 141031 248.98 250.31 245.82 250.09 -0.24 1,074 6,522 +108
Aug15 141031 247.34 251.16 247.15 251.16 -0.32 438 4,128 +114
Sep15 141031 251.30 252.25 248.42 252.25 -0.38 282 4,871 +47
Oct15 141031 253.07 253.30 249.45 253.11 -0.42 273 3,750 -43
Nov15 141031 253.95 254.00 249.97 253.75 -0.43 368 3,156 -85
Dec15 141031 254.26 254.50 250.36 254.09 -0.43 2,162 18,829 -78
Total Volume and Open Interest 192,490 387,216 +0
RBOB Gasoline(NYM)
Nov14 141031 219.55 219.55 215.12 216.95 -2.63 21,344 4,534 -6,482
Dec14 141031 216.10 216.40 211.69 214.78 -1.32 46,858 124,512 -816
Jan15 141031 215.63 215.92 211.22 214.57 -1.11 14,147 54,046 +345
Feb15 141031 216.69 216.83 212.64 215.97 -0.98 5,567 18,394 +653
Mar15 141031 218.74 218.74 214.84 218.16 -0.92 4,139 29,125 +468
Apr15 141031 238.21 238.74 234.35 237.73 -0.73 2,542 21,582 +519
May15 141031 239.02 239.65 235.37 238.45 -0.70 1,705 15,835 +208
Jun15 141031 238.32 239.07 234.38 237.67 -0.68 1,488 15,207 +190
Jul15 141031 234.52 236.54 233.23 236.45 -0.59 256 6,370 +54
Aug15 141031 232.65 234.79 231.93 234.79 -0.55 297 2,954 +90
Total Volume and Open Interest 130,861 322,821 +0
e-miNY RBOB Gasoline(NYM)
Dec14 141031 214.80 214.80 214.78 214.80 -1.30 2 2 +2
Jan15 141031 214.60 214.60 214.57 214.60 -1.10      
Feb15 141031 216.00 216.00 215.97 216.00 -1.00      
Mar15 141031 218.20 218.20 218.16 218.20 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec14 141031 3.858 3.955 3.835 3.873 +0.046 101,279 166,759 +1,350
Jan15 141031 3.940 4.028 3.916 3.959 +0.053 32,682 188,503 +174
Feb15 141031 3.926 4.018 3.910 3.950 +0.050 9,169 61,816 +268
Mar15 141031 3.868 3.945 3.840 3.881 +0.050 19,850 97,322 -143
Apr15 141031 3.655 3.720 3.642 3.668 +0.026 17,896 80,291 +1,907
May15 141031 3.651 3.696 3.626 3.650 +0.027 3,286 48,997 +416
Jun15 141031 3.663 3.722 3.663 3.680 +0.025 1,531 25,309 +104
Jul15 141031 3.734 3.742 3.700 3.711 +0.023 742 22,157 -29
Aug15 141031 3.703 3.755 3.701 3.724 +0.022 1,131 22,466 +422
Sep15 141031 3.756 3.769 3.717 3.717 +0.023 611 17,168 +9
Oct15 141031 3.730 3.797 3.720 3.745 +0.024 4,168 37,233 -452
Nov15 141031 3.827 3.876 3.822 3.846 +0.021 770 20,845 +203
Dec15 141031 3.974 4.027 3.974 4.004 +0.019 965 20,501 +159
Jan16 141031 4.140 4.143 4.102 4.113 +0.019 848 16,267 +18
Feb16 141031 4.100 4.117 4.070 4.092 +0.017 21 3,587 +5
Mar16 141031 4.023 4.025 4.023 4.025 +0.016 139 8,832 -1
Total Volume and Open Interest 301,609 892,229 +0
Brent Crude Oil(ICE)
Dec14 141031 86.02 86.25 84.60 85.86 -0.38 191,876 283,541 -9,017
Jan15 141031 86.44 86.70 85.06 86.34 -0.36 89,460 292,780 +1,356
Feb15 141031 87.01 87.22 85.60 86.87 -0.35 31,531 111,210 +3,239
Mar15 141031 87.53 87.75 86.14 87.39 -0.36 23,094 95,408 +2,061
Apr15 141031 88.01 88.21 86.66 87.86 -0.36 11,822 58,095 -1,485
May15 141031 88.42 88.63 87.06 88.28 -0.35 10,845 50,918 +1,326
Jun15 141031 88.77 88.98 87.39 88.64 -0.34 31,799 116,402 +1,910
Jul15 141031 88.87 89.24 87.78 89.00 -0.32 3,233 34,957 +829
Aug15 141031 89.03 89.52 88.32 89.29 -0.30 1,578 30,309 +302
Sep15 141031 88.69 89.65 88.68 89.48 -0.29 3,422 37,723 +154
Oct15 141031 89.84 89.85 89.60 89.67 -0.28 951 24,076 -30
Nov15 141031 89.35 89.83 89.35 89.83 -0.27 1,267 23,259 +405
Dec15 141031 90.07 90.21 88.73 89.95 -0.26 31,399 111,751 +3,024
Jan16 141031 90.12 90.12 90.12 90.12 -0.24 790 18,543 +194
Total Volume and Open Interest 600,156 1,495,969 +0
Gas Oil(ICE)
Nov14 141031 745.25 751.50 733.00 741.75 -4.75 46,116 68,381 -1,250
Dec14 141031 747.00 751.25 733.50 741.25 -5.75 87,186 148,413 +9,945
Jan15 141031 747.25 751.00 734.75 741.75 -7.00 33,498 70,308 +2,674
Feb15 141031 764.50 766.50 752.00 758.00 -7.75 8,501 32,037 +58
Mar15 141031 762.75 767.25 753.50 759.50 -8.00 7,486 24,194 +1,351
Apr15 141031 764.75 768.50 756.00 761.50 -8.50 4,018 12,534 +158
May15 141031 767.00 770.25 758.25 763.75 -8.75 2,275 9,564 +480
Jun15 141031 769.25 773.00 760.50 765.75 -8.75 5,901 26,237 +738
Jul15 141031 769.00 775.00 764.25 768.50 -8.75 834 7,368 +108
Aug15 141031 771.75 777.75 767.00 771.25 -8.50 411 4,355 +103
Total Volume and Open Interest 211,597 435,016 +0
Ethanol(CBOT)
Nov14 141031 1.800 1.840 1.800 1.837 unch 74 69 -44
Dec14 141031 1.775 1.775 1.726 1.742 -0.002 240 2,313 +9
Jan15 141031 1.723 1.723 1.685 1.686 -0.001 168 1,675 -27
Feb15 141031 1.667 1.667 1.660 1.664 -0.001 60 541 -33
Mar15 141031 1.699 1.702 1.657 1.657 -0.001 0 842 +0
Apr15 141031 1.697 1.700 1.650 1.650 -0.003 0 407 +0
May15 141031 1.648 1.648 1.648 1.648 -0.006 2 343 -2
Jun15 141031 1.643 1.643 1.643 1.643 -0.009 3 235 +0
Total Volume and Open Interest 1,669 6,733 +0
WTI Crude Oil(ICE)
Dec14 141031 80.97 81.25 79.55 80.54 -0.58 41,240 119,758 +624
Jan15 141031 80.77 81.03 79.34 80.42 -0.48 18,501 47,021 -394
Feb15 141031 80.60 80.77 79.24 80.36 -0.39 8,146 21,520 +404
Mar15 141031 79.97 80.48 79.12 80.31 -0.33 3,334 37,204 -50
Apr15 141031 79.93 80.26 79.25 80.26 -0.30 1,121 8,263 -85
May15 141031 79.89 80.53 79.46 80.23 -0.29 1,364 5,334 +53
Jun15 141031 80.62 80.62 79.01 80.22 -0.29 4,608 49,492 +451
Jul15 141031 80.44 80.44 80.16 80.16 -0.27 381 4,415 +141
Aug15 141031 80.12 80.12 80.12 80.12 -0.24 131 2,181 -26
Sep15 141031 80.13 80.13 80.13 80.13 -0.20 834 12,261 +75
Oct15 141031 80.14 80.14 80.14 80.14 -0.18 604 2,251 -145
Nov15 141031 80.20 80.20 80.20 80.20 -0.16 86 6,080 +29
Dec15 141031 80.45 80.50 79.14 80.27 -0.14 5,148 76,220 -361
Jan16 141031 80.25 80.25 80.25 80.25 -0.11 3 6,689 +1
Feb16 141031 80.24 80.24 80.24 80.24 -0.08 12 687 -10
Mar16 141031 80.23 80.23 80.23 80.23 -0.05 12 2,066 -2
Total Volume and Open Interest 102,042 470,367 +0
US Dollar Index(ICE)
Dec14 141031 86.250 87.245 86.230 87.015 +0.783 35,212 77,985 +1,568
Mar15 141031 86.470 87.435 86.420 87.210 +0.808 409 3,284 +9
Jun15 141031 86.620 87.605 86.620 87.395 +0.807 15 254 +7
Total Volume and Open Interest 36,360 80,031 +0
Australian Dollar(CME)
Dec14 141031 88.13 88.18 87.39 87.69 -0.34 104,642 120,074 +512
Mar15 141031 87.44 87.52 86.85 87.12 -0.34 265 564 +62
Jun15 141031 86.56 86.56 86.56 86.56 -0.34 0 48 +0
Total Volume and Open Interest 117,110 120,148 +0
British Pound(CME)
Dec14 141031 159.96 160.06 159.36 159.85 -0.12 85,480 140,283 +1,379
Mar15 141031 159.85 159.87 159.26 159.72 -0.12 368 1,496 +290
Jun15 141031 159.55 159.55 159.55 159.55 -0.14 0 112 +0
Total Volume and Open Interest 88,644 140,249 +0
Canadian Dollar(CME)
Dec14 141031 89.28 89.30 88.13 88.60 -0.64 50,541 87,746 +1,443
Mar15 141031 89.05 89.08 87.98 88.39 -0.64 136 8,211 +22
Jun15 141031 88.43 88.43 88.00 88.18 -0.63 21 1,014 +6
Sep15 141031 88.10 88.10 87.90 88.00 -0.62 9 1,015 +5
Total Volume and Open Interest 64,840 96,910 +0
Japanese Yen(CME)
Dec14 141031 91.54 91.62 88.93 89.08 -2.41 187,457 191,808 +7,941
Mar15 141031 91.67 91.67 89.06 89.19 -2.40 372 2,949 +228
Jun15 141031 90.20 90.26 89.23 89.28 -2.40 4 58 -3
Total Volume and Open Interest 135,719 186,678 +0
Swiss Franc(CME)
Dec14 141031 104.63 104.67 103.53 103.92 -0.71 46,582 57,376 +15
Mar15 141031 104.33 104.38 103.68 104.02 -0.72 10 348 +3
Jun15 141031 104.50 104.50 104.15 104.15 -0.71 0 20 +0
Total Volume and Open Interest 36,280 57,739 +0
EuroFX(CME)
Dec14 141031 126.16 126.19 124.89 125.30 -0.86 249,335 443,446 +6,244
Mar15 141031 126.24 126.25 124.97 125.37 -0.87 2,077 6,902 +313
Jun15 141031 126.26 126.26 125.26 125.46 -0.86 196 768 +129
Total Volume and Open Interest 192,782 444,503 +0
Mexican Peso(CME)
Nov14 141031 741.75 741.75 741.75 741.75 -1.38      
Dec14 141031 742.25 744.12 738.88 740.38 -1.38 55,456 121,515 -211
Total Volume and Open Interest 55,063 149,393 +0
Brazilian Real(CME)
Nov14 141031 409.15 409.15 408.75 409.15 -5.60 2,810 3,445 +879
Dec14 141031 411.90 412.20 400.30 402.05 -9.15 4,872 9,112 -799
Jan15 141031 399.95 408.10 396.90 398.65 -9.10 151 24,333 +150
Feb15 141031 395.30 395.30 395.30 395.30 -9.95      
Total Volume and Open Interest 3,574 48,877 +0
30-Year T-Bonds(CBOT)
Dec14 141031 141~150 141~190 140~040 141~030 -0~150 356,556 842,688 -7,178
Mar15 141031 139~290 140~000 139~080 139~200 -0~150 1,367 1,861 +665
Jun15 141031 150~100 150~100 150~050 150~050 -0~150 22 256 +2
Total Volume and Open Interest 317,041 851,316 +0
10-Year T-Notes(CBOT)
Dec14 141031 126~200 126~235 126~065 126~115 -0~085 1,366,825 2,769,249 +55,188
Mar15 141031 125~215 125~235 125~170 125~205 -0~080 4,336 16,699 +1,064
Jun15 141031 125~205 125~205 125~205 125~205 -0~080      
Total Volume and Open Interest 1,162,843 2,729,696 +0
5-Year T-Notes(CBOT)
Dec14 141031 119~194 119~216 119~104 119~136 -0~052 705,974 1,901,748 +24,376
Mar15 141031 118~214 118~226 118~190 118~212 -0~054 1,945 14,101 +74
Jun15 141031 118~212 118~212 118~212 118~212 -0~054      
Total Volume and Open Interest 804,175 1,891,399 +0
2 Year T-Notes(CBOT)
Dec14 141031 109~264 109~266 109~242 109~250 -0~010 276,717 1,324,832 -28,892
Mar15 141031 109~130 109~134 109~130 109~132 -0~010 172 3,998 +78
Jun15 141031 109~072 109~072 109~072 109~072 -0~010      
Total Volume and Open Interest 254,726 1,357,644 +0
Eurodollars(CME)
Dec14 141031 99.765 99.770 99.760 99.760 unch 74,576 860,475 -2,427
Mar15 141031 99.745 99.750 99.735 99.740 unch 303,725 1,338,530 +26,892
Jun15 141031 99.620 99.625 99.600 99.610 -0.005 285,112 1,174,216 +36,621
Sep15 141031 99.425 99.430 99.390 99.405 -0.015 192,989 900,748 +9,456
Dec15 141031 99.190 99.190 99.140 99.165 -0.020 303,732 1,326,422 +5,972
Mar16 141031 98.955 98.960 98.900 98.925 -0.025 185,575 925,856 +7,173
Jun16 141031 98.715 98.720 98.645 98.675 -0.030 163,450 769,326 -4,039
Sep16 141031 98.460 98.475 98.395 98.420 -0.035 165,172 666,973 -16,353
Dec16 141031 98.220 98.230 98.145 98.170 -0.040 264,801 889,561 -4,324
Mar17 141031 98.010 98.025 97.935 97.960 -0.045 115,715 523,001 -238
Jun17 141031 97.820 97.830 97.740 97.765 -0.045 92,546 425,316 -3,180
Sep17 141031 97.650 97.670 97.575 97.605 -0.040 93,106 361,457 -179
Dec17 141031 97.500 97.510 97.425 97.455 -0.035 99,055 381,663 -3,879
Mar18 141031 97.380 97.390 97.305 97.340 -0.035 42,736 252,120 +736
Jun18 141031 97.275 97.285 97.200 97.240 -0.030 33,402 176,850 -2,334
Sep18 141031 97.180 97.190 97.110 97.150 -0.030 30,848 119,042 +1,271
Dec18 141031 97.095 97.100 97.025 97.070 -0.025 33,374 193,918 -1,377
Mar19 141031 97.030 97.035 96.960 97.005 -0.025 23,401 112,338 +482
Total Volume and Open Interest 3,652,524 11,642,996 +0
Ultra T-Bond(CBOT)
Dec14 141031 157~05 157~10 155~28 156~26 -0~18 62,172 509,010 +3,518
Mar15 141031 156~10 156~10 156~10 156~10 -0~18 0 77 +0
Jun15 141031 156~10 156~10 156~10 156~10 -0~18      
Total Volume and Open Interest 74,492 505,569 +0
30 Day Federal Funds(CBOT)
Oct14 141031 99.910 99.912 99.910 99.912 unch 1 33,625 -1
Nov14 141031 99.905 99.910 99.905 99.910 unch 4,529 34,321 +311
Dec14 141031 99.895 99.900 99.895 99.900 unch 598 44,394 +437
Jan15 141031 99.900 99.910 99.900 99.905 unch 1,570 49,532 -462
Feb15 141031 99.895 99.900 99.895 99.900 unch 2,479 61,394 -342
Mar15 141031 99.895 99.895 99.890 99.895 unch 2,419 61,120 +406
Total Volume and Open Interest 84,787 675,728 +0
3-Mth Euro-Yen(CME)
Dec14 141031 99.805 99.805 99.805 99.805 unch      
Mar15 141031 99.805 99.805 99.805 99.805 unch      
Jun15 141031 99.790 99.790 99.790 99.790 unch      
Sep15 141031 99.810 99.810 99.810 99.810 unch      
Dec15 141031 99.830 99.830 99.830 99.830 unch      
Mar16 141031 99.690 99.690 99.690 99.690 unch      
Jun16 141031 99.550 99.550 99.550 99.550 unch      
Sep16 141031 99.410 99.410 99.410 99.410 unch      
Dec16 141031 99.750 99.750 99.750 99.750 unch      
Mar17 141031 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141031 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141031 99.81 99.81 99.81 99.81 unch      
Jun15 141031 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141031 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141031 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141031 99.69 99.69 99.69 99.69 unch      
Jun16 141031 99.55 99.55 99.55 99.55 unch      
Sep16 141031 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141031 146.53 146.77 146.42 146.66 +0.11 2,173 20,441 -111
Mar15 141031 146.07 146.07 146.07 146.07 +0.11 0 2 +0
Jun15 141031 145.50 145.50 145.50 145.50 +0.11      
Total Volume and Open Interest 1,939 20,554 +0
Euro-Bund(EUREX)
Dec14 141031 150.76 151.15 150.55 150.91 +0.03 795,676 1,192,854 +30,601
Mar15 141031 151.50 151.91 151.35 151.69 +0.04 743 40,518 +526
Jun15 141031 149.81 149.81 149.81 149.81 +0.03 0 5 +0
Total Volume and Open Interest 500,827 1,202,250 +0
Euro-Bobl(EUREX)
Dec14 141031 127.94 128.14 127.91 128.05 +0.08 401,585 900,843 +18,877
Mar15 141031 129.32 129.32 129.31 129.31 +0.10 176 1,414 +146
Jun15 141031 128.05 128.05 128.05 128.05 +0.08      
Total Volume and Open Interest 231,401 883,234 +0
3-Mth Euribor(EUREX)
Dec14 141031 99.900 99.900 99.900 99.900 +0.005 500 4,817 +448
Mar15 141031 99.910 99.910 99.910 99.910 +0.010 65 5,026 +65
Jun15 141031 99.915 99.915 99.915 99.915 +0.005 1 1,850 +0
Total Volume and Open Interest 1 50,985 +0
Long Gilt(LIFFE)
Dec14 141031 115~05 115~13 115~01 115~03 -0~07 109,994 397,444 +600
Mar15 141031 115~03 115~03 115~03 115~03 -0~07      
Total Volume and Open Interest 109,994 397,444 +600
3-Mth Short Sterling(LIFFE)
Dec14 141031 99.43 99.43 99.41 99.42 unch 38,317 424,053 -8,104
Mar15 141031 99.34 99.34 99.32 99.32 -0.02 39,051 364,001 +411
Jun15 141031 99.21 99.22 99.17 99.19 -0.02 61,464 472,076 +3,746
Sep15 141031 99.04 99.06 99.01 99.03 -0.02 64,051 312,309 +5,387
Dec15 141031 98.86 98.89 98.84 98.85 -0.03 68,544 336,853 +5,544
Mar16 141031 98.70 98.72 98.67 98.69 -0.02 46,821 201,751 +1,313
Total Volume and Open Interest 456,332 3,091,055 +0
3-Mth Euribor(LIFFE)
Dec14 141031 99.895 99.905 99.890 99.900 +0.005 26,610 475,919 -77
Mar15 141031 99.905 99.910 99.900 99.905 +0.005 27,968 392,918 -611
Jun15 141031 99.905 99.920 99.905 99.915 +0.010 34,465 341,750 -134
Total Volume and Open Interest 303,239 3,254,390 +0
3-Mth Aus T-Bills(SFE)
Dec14 141031 97.29 97.30 97.29 97.30 unch 3,976 149,219 -4,524
Mar15 141031 97.32 97.33 97.31 97.33 +0.01 15,776 210,529 -307
Jun15 141031 97.33 97.36 97.32 97.35 +0.02 15,217 217,199 -1,059
Sep15 141031 97.31 97.34 97.30 97.33 +0.02 8,790 154,045 +870
Dec15 141031 97.26 97.30 97.26 97.29 +0.02 6,862 96,137 +549
Mar16 141031 97.19 97.23 97.19 97.22 +0.02 5,847 59,220 +1,357
Jun16 141031 97.12 97.17 97.12 97.16 +0.03 2,045 28,902 -38
Sep16 141031 97.05 97.10 97.05 97.09 +0.02 1,688 20,027 +566
Dec16 141031 97.03 97.03 97.02 97.02 +0.02 330 2,868 +12
Mar17 141031 96.92 96.96 96.92 96.96 +0.03 55 2,421 +3
Total Volume and Open Interest 75,883 944,800 +0
10-Year Aus T-Bonds(SFE)
Dec14 141031 96.65 96.72 96.62 96.70 +0.05 75,479 636,494 -4,973
Mar15 141031 96.70 96.70 96.70 96.70 +0.05      
Total Volume and Open Interest 105,164 641,467 +0
3-Year Aus T-Bonds(SFE)
Dec14 141031 97.38 97.43 97.36 97.42 +0.04 132,572 641,810 -1,148
Mar15 141031 97.42 97.42 97.42 97.42 +0.04      
Total Volume and Open Interest 158,216 642,958 +0
Gold(CMX)
Dec14 141031 1199.5 1202.4 1160.5 1171.6 -27.0 210,415 275,912 -1,600
Feb15 141031 1200.3 1203.1 1161.9 1172.4 -27.1 8,878 55,234 -624
Apr15 141031 1200.9 1202.8 1163.1 1172.9 -27.2 2,379 26,372 +672
Jun15 141031 1201.5 1203.9 1163.4 1173.5 -27.2 2,341 18,184 +603
Aug15 141031 1197.0 1197.0 1167.0 1174.3 -27.1 290 5,524 +80
Oct15 141031 1173.8 1175.0 1167.9 1175.0 -27.1 55 2,467 +2
Dec15 141031 1198.5 1198.5 1166.0 1175.9 -27.0 562 14,550 +190
Feb16 141031 1170.1 1176.9 1170.1 1176.9 -27.0 26 2,377 +1
Apr16 141031 1178.1 1178.1 1178.1 1178.1 -27.0 0 250 +0
Jun16 141031 1199.8 1199.8 1172.6 1179.5 -27.0 101 4,243 -5
Aug16 141031 1181.3 1181.3 1181.3 1181.3 -27.0      
Total Volume and Open Interest 140,530 421,571 +0
Silver(CMX)
Dec14 141031 1649.5 1651.5 1563.5 1610.6 -31.4 83,428 123,353 +4,588
Mar15 141031 1655.0 1657.0 1576.0 1616.3 -31.6 6,605 22,047 -1,625
May15 141031 1658.0 1658.0 1596.0 1618.9 -31.8 544 7,033 +157
Jul15 141031 1630.0 1630.0 1595.0 1621.2 -31.9 465 5,111 +293
Sep15 141031 1663.5 1663.5 1602.5 1623.5 -32.0 105 2,081 +18
Dec15 141031 1650.0 1650.0 1597.5 1626.7 -32.1 1,013 10,544 +116
Mar16 141031 1628.5 1630.1 1628.5 1630.1 -33.0 0 393 +0
Total Volume and Open Interest 36,785 176,444 +0
Platinum(NYMEX)
Jan15 141031 1246.7 1249.7 1220.8 1235.2 -10.7 10,446 56,915 +43
Apr15 141031 1242.7 1243.3 1222.2 1236.4 -11.0 415 3,537 -261
Jul15 141031 1238.4 1238.4 1238.4 1238.4 -11.0 1 7 +1
Oct15 141031 1241.1 1241.1 1241.1 1241.1 -11.0 0 3 +0
Total Volume and Open Interest 7,910 60,685 +0
Palladium(NYMEX)
Dec14 141031 779.20 796.05 770.60 791.80 +11.10 4,966 30,258 +161
Mar15 141031 778.85 794.80 772.70 792.30 +10.80 436 3,147 +378
Jun15 141031 792.25 792.25 792.25 792.25 +10.80 1 31 +0
Total Volume and Open Interest 3,744 32,902 +0
Copper(CMX)
Dec14 141031 306.00 309.30 303.95 304.70 -1.55 50,043 100,087 -1,536
Mar15 141031 305.25 308.60 303.30 303.90 -1.75 9,680 48,110 +1,228
May15 141031 305.05 308.30 303.60 303.60 -1.75 530 8,197 +115
Jul15 141031 303.50 304.15 303.00 303.45 -1.75 142 2,681 +27
Sep15 141031 306.90 306.90 303.35 303.35 -1.65 30 1,086 +17
Total Volume and Open Interest 55,054 166,618 +0
DJIA Index(CBOT)
Dec14 141031 17111 17327 17111 17311 +197 322 11,254 -9
Mar15 141031 17200 17240 17200 17240 +198 0 4 +0
Jun15 141031 17154 17154 16956 17154 +198      
Sep15 141031 17064 17064 16866 17064 +198      
Total Volume and Open Interest 411 11,267 +0
E-mini DJIA Index(CBOT)
Dec14 141031 17116 17355 17105 17311 +197 198,344 121,859 +6,250
Mar15 141031 17014 17276 17006 17240 +198 97 255 +33
Jun15 141031 17110 17154 17110 17154 +198 10 26 -4
Sep15 141031 17064 17064 17064 17064 +198      
Total Volume and Open Interest 175,449 115,861 +0
S & P 500(CME)
Dec14 141031 1988.40 2016.40 1987.10 2011.40 +22.80 6,710 147,841 -304
Mar15 141031 2003.70 2004.80 2003.70 2003.70 +22.90 222 6,990 +150
Jun15 141031 1996.00 1997.10 1996.00 1996.00 +22.90 100 1,673 +180
Sep15 141031 1989.10 1990.20 1989.10 1989.10 +22.90 0 79 +0
Total Volume and Open Interest 5,805 156,572 +0
S & P 500 E-Mini(Globex)
Dec14 141031 1987.75 2016.75 1986.75 2011.50 +23.00 1,980,796 2,883,991 +29,915
Mar15 141031 1979.50 2008.50 1979.50 2003.75 +23.00 6,145 31,710 +3,582
Total Volume and Open Interest 1,902,781 2,884,524 +0
NASDAQ 100(CME)
Dec14 141031 4093.00 4166.00 4093.00 4150.50 +61.00 1,630 11,300 +1,183
Mar15 141031 4142.80 4142.80 4142.80 4142.80 +60.30      
Jun15 141031 4130.80 4130.80 4130.80 4130.80 +60.30      
Total Volume and Open Interest 736 10,117 +0
NASDAQ 100 E-Mini(Globex)
Dec14 141031 4091.50 4163.50 4089.80 4150.50 +61.00 366,986 338,150 +10,619
Mar15 141031 4088.50 4155.00 4087.80 4142.80 +60.30 188 358 -35
Total Volume and Open Interest 341,109 327,992 +0
S & P Midcap 400(CME)
Dec14 141031 1415.40 1415.40 1415.40 1415.40 +16.10 105 5,670 +0
Mar15 141031 1411.40 1411.40 1411.40 1411.40 +16.10      
Jun15 141031 1409.40 1409.40 1409.40 1409.40 +16.10      
Total Volume and Open Interest 269 5,670 +0
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 67,848 0 -82,718
Nov14 141031 16.10 16.15 15.20 15.80 -0.35 81,116 152,438 -1,730
Dec14 141031 16.30 16.32 15.53 16.05 -0.25 39,445 69,714 +1,627
Jan15 141031 16.99 17.05 16.32 16.80 -0.20 18,227 40,491 +2,545
Total Volume and Open Interest 216,925 356,042 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141031 15830 17085 15830 17070 +1260 20,226 53,139 +185
Mar15 141031 15905 17100 15905 17100 +1260 46 341 +30
Total Volume and Open Interest 15,285 53,265 +0
Nikkei 225(SGX)
Dec14 141031 15680 16560 15570 16465 +780 78,042 256,839 +419
Mar15 141031 15705 16535 15645 16450 +785 3 838 -1
Jun15 141031 15940 16360 15940 16360 +780 0 2,601 +0
Total Volume and Open Interest 89,087 271,751 +0
CAC 40(EURONEXT)
Nov14 141031 4200.5 4246.5 4178.5 4230.5 +90.5 136,467 242,519 -7,384
Dec14 141031 4186.5 4230.0 4168.0 4219.5 +90.5 303 13,237 +497
Jan15 141031 4220.5 4220.5 4220.5 4220.5 +91.0      
Total Volume and Open Interest 88,301 262,681 +0
Hang Seng Index(HKFE)
Oct14 141030 23811 23905 23693 23705 -118 75,508 38,564 -22,922
Nov14 141031 23686 24080 23565 23943 +242 54,716 103,252 +1,502
Dec14 141031 23673 24080 23590 23953 +243 868 7,301 +211
Total Volume and Open Interest 134,389 149,400 +0
DAX(EUREX)
Dec14 141031 9307.0 9344.0 9217.0 9309.0 +203.0 159,489 128,166 +2,772
Mar15 141031 9322.0 9350.0 9226.5 9316.0 +203.0 657 7,598 +31
Jun15 141031 9308.0 9332.5 9257.5 9332.5 +203.0 129 976 +118
Total Volume and Open Interest 102,688 133,819 +0
FT-SE 100(EURONEXT)
Dec14 141031 6459.50 6539.00 6453.50 6505.50 +72.50 86,205 555,991 +1,116
Mar15 141031 6480.00 6482.00 6450.50 6450.50 +72.00 4 8,837 +45
Jun15 141031 6411.00 6411.50 6391.50 6396.50 +72.50 7 52 +5
Total Volume and Open Interest 109,997 564,919 +1,208
SPI 200(SFE)
Dec14 141031 5458.0 5519.0 5443.0 5518.0 +60.0 25,369 222,570 +1,479
Mar15 141031 5477.0 5477.0 5477.0 5477.0 +60.0 10 2,992 +0
Jun15 141031 5475.0 5475.0 5475.0 5475.0 +60.0 64 2,933 +0
Total Volume and Open Interest 26,806 229,031 +0
FTSE MIB(ISE)
Dec14 141031 19585.00 19770.00 19270.00 19712.00 +526.00 49,968 43,535 +1,026
Mar15 141031 19460.00 19785.00 19380.00 19732.00 +526.00 84 385 +11
Jun15 141031 19377.00 19377.00 19377.00 19377.00 +526.00      
Total Volume and Open Interest 30,578 42,883 +0
KOSPI 200(KFE)
Dec14 141031 249.00 250.85 247.95 250.20 +1.20 167,283 132,934 -234
Mar15 141031 247.45 249.60 246.80 249.05 +1.25 338 3,328 +137
Jun15 141031 250.30 250.30 250.30 250.30 +1.20 0 1,295 +0
Total Volume and Open Interest 234,459 137,927 +0
GSCI(CME)
Nov14 141031 540.50 540.50 534.35 540.50 -0.85 21 9,200 -11
Dec14 141031 542.30 542.30 536.10 542.30 -0.80 2 342 +0
Jan15 141031 544.00 544.00 537.80 544.00 -0.80      
Total Volume and Open Interest 201 9,553 +0
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