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 Thu November 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141106 1020.50 1044.00 1012.25 1031.00 +10.50 9,676 14,168 -3,717
Jan15 141106 1019.00 1040.50 1011.50 1028.00 +8.75 116,515 301,780 +4,653
Mar15 141106 1024.00 1044.50 1016.00 1032.25 +8.00 35,191 111,244 -567
May15 141106 1028.75 1048.00 1020.75 1036.50 +7.25 13,186 67,553 +585
Jul15 141106 1032.75 1051.25 1024.75 1039.50 +6.50 17,119 70,237 +595
Aug15 141106 1033.25 1047.75 1030.75 1038.50 +5.25 229 3,356 +20
Sep15 141106 1008.25 1029.50 1008.25 1019.50 +3.25 162 1,025 +22
Nov15 141106 1004.00 1017.00 996.50 1006.75 +2.75 10,550 81,404 +1,556
Jan16 141106 1005.00 1020.00 1005.00 1012.50 +2.75 66 1,330 +2
Mar16 141106 1018.75 1019.25 1015.75 1018.25 +2.50 23 635 +7
May16 141106 1021.25 1022.00 1017.50 1021.00 +2.50 5 248 +0
Jul16 141106 1027.00 1027.00 1023.75 1026.50 +2.75 21 261 +1
Aug16 141106 1024.50 1024.50 1022.00 1024.50 +2.50 0 27 +0
Sep16 141106 1011.75 1011.75 1008.00 1011.75 +3.75 0 17 +0
Total Volume and Open Interest 202,929 655,299 +3,170
Soybean Meal(CBOT)
Dec14 141106 376.90 396.80 371.30 391.70 +16.40 47,983 117,729 +2,251
Jan15 141106 359.00 374.90 355.10 370.00 +12.00 19,000 83,278 +2,109
Mar15 141106 343.50 354.00 340.00 350.00 +6.70 18,963 72,973 +904
May15 141106 336.80 347.00 334.70 343.20 +5.50 8,575 36,869 +531
Jul15 141106 337.80 346.00 335.10 342.30 +4.50 6,857 31,856 -337
Aug15 141106 338.90 345.10 337.40 341.80 +3.90 1,497 6,204 +303
Sep15 141106 335.80 343.80 335.80 340.80 +3.40 576 4,815 +73
Oct15 141106 332.50 337.50 332.00 335.00 +3.00 475 4,468 -2
Dec15 141106 330.00 335.50 327.60 332.70 +2.60 3,134 16,953 -381
Jan16 141106 333.80 335.90 330.90 333.40 +2.50 3 1,031 +0
Total Volume and Open Interest 107,063 377,036 +5,451
Soybean Oil(CBOT)
Dec14 141106 32.68 32.94 32.50 32.53 -0.19 54,897 149,582 -1,068
Jan15 141106 32.88 33.08 32.65 32.68 -0.22 22,705 104,058 +1,342
Mar15 141106 33.11 33.29 32.83 32.86 -0.25 13,940 53,457 +1,254
May15 141106 33.35 33.53 33.07 33.10 -0.26 5,420 29,879 -8
Jul15 141106 33.60 33.77 33.31 33.34 -0.27 5,389 38,693 +77
Aug15 141106 33.65 33.69 33.40 33.40 -0.29 1,041 5,369 -32
Sep15 141106 33.72 33.72 33.41 33.41 -0.31 1,075 4,077 +3
Oct15 141106 33.49 33.53 33.20 33.20 -0.33 629 4,174 +31
Dec15 141106 33.37 33.58 33.12 33.15 -0.32 2,831 16,431 +729
Jan16 141106 33.27 33.59 33.27 33.27 -0.32 107 1,424 -4
Total Volume and Open Interest 108,047 409,666 +2,327
Canola(WCE)
Nov14 141106 454.9 454.9 452.7 452.7 +2.2 14 102 -224
Jan15 141106 434.8 440.8 432.8 436.7 +1.9 12,484 91,626 +832
Mar15 141106 430.8 435.0 428.5 433.2 +2.3 3,987 29,758 +2,254
May15 141106 430.4 434.4 428.8 432.8 +2.0 1,451 9,988 +396
Jul15 141106 428.9 433.3 427.4 432.3 +2.0 711 10,211 +266
Total Volume and Open Interest 18,814 147,467 +3,573
Corn(CBOT)
Dec14 141106 369.50 374.50 366.50 371.25 +1.00 178,121 580,876 -15,447
Mar15 141106 382.50 387.00 379.50 384.00 +1.00 64,181 353,132 +10,999
May15 141106 390.75 395.75 388.25 392.75 +1.00 11,836 88,664 +2,072
Jul15 141106 398.00 402.75 395.25 399.75 +1.25 18,102 111,876 +3,558
Sep15 141106 404.50 409.00 402.75 406.50 +1.75 2,346 24,922 -306
Dec15 141106 413.50 418.75 411.25 416.50 +2.50 22,382 122,324 +2,151
Mar16 141106 422.00 426.75 420.50 425.25 +2.50 2,787 12,097 +2,546
May16 141106 429.25 432.25 429.00 431.75 +2.75 26 1,456 +1
Jul16 141106 432.00 438.00 432.00 436.50 +2.75 18 2,159 -5
Sep16 141106 428.00 428.00 425.00 428.00 +3.00 4 609 +0
Total Volume and Open Interest 299,948 1,304,397 +5,616
Wheat(CBOT)
Dec14 141106 525.00 528.00 520.00 520.25 -4.50 40,640 201,092 -3,154
Mar15 141106 536.00 538.75 531.50 532.00 -4.25 19,737 118,129 +2,569
May15 141106 544.25 545.75 538.25 539.50 -3.50 5,439 29,813 +522
Jul15 141106 550.00 552.25 545.00 546.00 -4.00 6,205 46,442 +260
Sep15 141106 556.50 560.00 555.50 555.50 -4.25 488 6,621 +20
Dec15 141106 573.50 574.00 567.75 569.00 -3.75 1,780 15,423 +587
Total Volume and Open Interest 74,305 419,547 +803
Wheat(KCBT)
Dec14 141106 584.50 586.50 578.50 579.00 -5.50 7,250 72,945 +62
Mar15 141106 587.25 589.25 582.00 582.50 -5.25 4,417 44,334 +323
May15 141106 589.75 591.00 584.50 585.00 -4.75 844 11,724 +66
Jul15 141106 586.00 586.75 580.50 581.00 -5.00 1,815 22,325 -87
Sep15 141106 596.25 597.00 592.00 592.00 -5.00 66 3,230 +19
Dec15 141106 608.00 611.25 606.50 606.50 -4.75 77 2,853 +45
Total Volume and Open Interest 14,469 157,692 +428
Wheat(MGE)
Dec14 141106 559.75 561.75 553.50 554.00 -5.75 2,708 26,139 -17
Mar15 141106 571.00 574.00 566.75 567.50 -4.25 1,536 22,347 +654
May15 141106 581.25 581.50 576.25 576.75 -4.75 221 6,995 -32
Jul15 141106 590.25 592.00 586.25 586.50 -4.75 269 4,004 +82
Sep15 141106 599.25 600.00 596.00 596.00 -4.50 40 2,971 +14
Total Volume and Open Interest 4,796 65,132 +706
Oats(CBOT)
Dec14 141106 341.00 342.50 332.50 335.75 -4.75 270 5,490 -38
Mar15 141106 336.25 336.25 327.50 331.25 -2.75 142 3,783 +50
May15 141106 325.50 331.25 325.25 329.75 -1.50 13 630 +3
Jul15 141106 325.00 326.00 325.00 325.00 -1.00 0 208 +0
Total Volume and Open Interest 425 10,208 +15
Rough Rice(CBOT)
Nov14 141106 12.16 12.16 11.84 11.84 -0.31 146 107 -136
Jan15 141106 12.32 12.43 12.05 12.09 -0.32 437 7,124 +48
Mar15 141106 12.65 12.69 12.35 12.36 -0.33 168 2,548 +97
May15 141106 12.93 12.93 12.62 12.62 -0.32 1 8 +1
Total Volume and Open Interest 752 9,787 +10
Live Cattle(CME)
Dec14 141106 165.235 166.450 165.080 165.350 +0.150 16,958 132,511 -2,957
Feb15 141106 166.080 167.300 165.935 166.550 +0.470 8,591 77,512 +1,382
Apr15 141106 165.250 166.285 165.250 165.850 +0.600 3,104 54,166 +136
Jun15 141106 155.700 156.600 155.685 156.435 +0.805 1,410 28,221 +217
Aug15 141106 153.350 154.050 153.350 154.035 +0.685 410 7,446 +36
Oct15 141106 154.650 155.250 154.650 155.250 +0.600 232 5,072 +110
Total Volume and Open Interest 30,799 308,314 -1,081
Feeder Cattle(CME)
Nov14 141106 235.800 237.000 235.700 236.535 +0.750 2,525 9,591 -386
Jan15 141106 230.200 231.200 230.200 230.580 +0.380 3,411 18,630 +31
Mar15 141106 227.685 228.650 227.685 228.300 +0.750 1,263 6,841 +188
Apr15 141106 227.850 228.685 227.850 228.550 +0.720 284 2,293 +16
May15 141106 228.000 228.700 227.985 228.380 +0.550 277 4,562 +56
Aug15 141106 228.500 229.080 228.400 228.850 +0.720 159 2,817 +54
Sep15 141106 226.800 227.000 226.750 226.750 +0.550 60 180 +28
Total Volume and Open Interest 8,003 44,946 +11
Lean Hogs(CME)
Dec14 141106 87.580 88.250 87.100 87.650 +0.515 18,307 85,036 -2,339
Feb15 141106 86.885 87.500 86.635 87.000 +0.250 8,929 62,927 +1,194
Apr15 141106 88.200 88.900 88.080 88.900 +0.800 3,276 41,324 +391
May15 141106 90.500 90.500 90.250 90.250 +0.250 15 1,049 +5
Jun15 141106 93.535 93.950 93.350 93.900 +0.550 1,416 21,347 +89
Jul15 141106 92.250 92.800 92.150 92.750 +0.200 668 7,202 +256
Aug15 141106 90.000 90.500 90.000 90.450 +0.250 147 4,492 +30
Oct15 141106 78.000 78.000 76.700 77.850 -0.350 85 1,211 +47
Total Volume and Open Interest 32,854 225,859 -324
Class III Milk(CME)
Nov14 141106 21.98 22.33 21.84 21.85 +0.03 337 4,593 -13
Dec14 141106 19.57 19.89 19.19 19.22 -0.28 336 4,130 -43
Jan15 141106 17.72 18.04 17.44 17.46 -0.14 146 3,698 +45
Feb15 141106 17.24 17.30 16.79 16.80 -0.32 221 3,719 +134
Mar15 141106 16.90 16.90 16.52 16.59 -0.20 78 3,218 +35
Apr15 141106 16.80 16.80 16.53 16.68 -0.02 64 2,649 +50
May15 141106 16.77 16.77 16.64 16.70 -0.03 53 2,608 +43
Jun15 141106 16.86 16.87 16.75 16.81 -0.03 52 2,416 +35
Jul15 141106 17.02 17.03 16.90 16.95 -0.05 32 1,746 +17
Aug15 141106 17.40 17.40 17.26 17.26 -0.07 17 1,657 +12
Sep15 141106 17.35 17.50 17.33 17.33 +0.03 18 1,566 +12
Oct15 141106 17.42 17.42 17.35 17.38 +0.03 33 1,229 +16
Nov15 141106 17.28 17.30 17.25 17.27 +0.02 21 1,092 +9
Total Volume and Open Interest 1,574 41,074 +369
Cocoa(ICE)
Dec14 141106 2870 2898 2855 2869 -2 15,468 52,208 -3,903
Mar15 141106 2867 2890 2855 2871 +1 14,976 69,953 +761
May15 141106 2864 2886 2855 2871 +3 2,824 33,206 +792
Jul15 141106 2859 2884 2855 2869 +1 619 14,047 +93
Sep15 141106 2858 2878 2858 2864 -3 210 4,931 +72
Dec15 141106 2852 2872 2852 2856 -5 222 6,131 +41
Mar16 141106 2848 2848 2847 2847 -3 26 4,426 +18
Total Volume and Open Interest 34,424 186,064 -2,072
Coffee "C"(ICE)
Dec14 141106 187.00 187.25 183.30 183.75 -2.50 18,702 56,880 -2,819
Mar15 141106 190.55 191.40 187.55 188.00 -2.55 12,502 62,042 +927
May15 141106 193.60 193.70 190.00 190.45 -2.55 2,259 18,274 +244
Jul15 141106 195.65 195.65 192.45 192.60 -2.55 832 11,102 +161
Sep15 141106 196.95 196.95 194.15 194.15 -2.40 390 5,001 +31
Dec15 141106 198.15 198.15 195.30 195.30 -2.35 263 6,402 +183
Total Volume and Open Interest 35,069 165,953 -1,218
Orange Juice(ICE)
Nov14 141106 129.75 129.75 125.50 128.50 -1.80 5 228 -30
Jan15 141106 131.25 132.25 129.30 130.85 -1.45 633 10,801 +62
Mar15 141106 133.50 134.00 131.40 132.90 -1.55 86 1,925 +1
May15 141106 136.00 136.00 133.75 135.40 -1.30 63 638 +57
Jul15 141106 137.60 137.60 137.60 137.60 -1.50 7 126 +7
Sep15 141106 139.80 139.80 139.80 139.80 -1.55 0 30 +0
Total Volume and Open Interest 794 13,748 +97
Sugar #11(ICE)
Mar15 141106 15.55 15.63 15.42 15.48 -0.03 63,538 480,319 +438
May15 141106 15.98 16.04 15.84 15.89 -0.04 24,612 115,592 +6,932
Jul15 141106 16.32 16.38 16.17 16.21 -0.06 9,181 92,031 +739
Oct15 141106 16.80 16.82 16.66 16.68 -0.07 4,739 55,941 -100
Mar16 141106 17.62 17.62 17.48 17.50 -0.08 2,189 25,267 +260
May16 141106 17.69 17.69 17.58 17.59 -0.12 196 6,615 +68
Jul16 141106 17.74 17.74 17.60 17.61 -0.14 161 7,794 +98
Oct16 141106 17.94 17.94 17.81 17.81 -0.12 251 7,535 +22
Total Volume and Open Interest 105,079 798,420 +8,667
London Cocoa(LCE)
Dec14 141106 1894 1918 1890 1915 +19 5,472 54,403 -4,004
Mar15 141106 1880 1897 1872 1894 +16 9,118 86,697 +1,453
May15 141106 1871 1886 1862 1883 +15 1,949 37,285 +170
Jul15 141106 1853 1873 1853 1871 +13 1,588 16,163 -122
Sep15 141106 1843 1863 1842 1860 +11 1,075 23,118 +157
Dec15 141106 1834 1852 1833 1849 +9 340 12,384 +142
Mar16 141106 1832 1840 1832 1840 +8 67 12,115 +6
Total Volume and Open Interest 19,609 242,757 -2,198
London Sugar(LCE)
Dec14 141106 415.70 417.50 414.00 415.40 +0.40 5,463 17,417 -5,491
Mar15 141106 411.10 413.10 409.10 410.50 +0.20 3,773 36,331 +284
May15 141106 420.60 422.20 418.10 419.50 -0.40 1,320 10,636 +546
Aug15 141106 432.60 433.90 430.20 431.40 -0.40 705 6,044 +483
Oct15 141106 443.30 443.70 440.50 440.90 -0.30 236 2,755 +187
Total Volume and Open Interest 11,763 75,949 -3,767
Cotton(ICE)
Dec14 141106 62.81 63.35 62.52 63.19 +0.48 18,805 81,694 -4,161
Mar15 141106 61.91 62.35 61.70 62.28 +0.41 10,391 78,614 -258
May15 141106 62.58 62.99 62.43 62.95 +0.37 1,372 14,112 +567
Jul15 141106 63.43 63.85 63.28 63.79 +0.40 764 7,639 +14
Oct15 141106 65.29 65.29 65.29 65.29 +0.40 0 5 +0
Dec15 141106 65.52 65.84 65.33 65.84 +0.32 139 9,130 +99
Total Volume and Open Interest 31,471 191,364 -3,739
Lumber(CME)
Nov14 141106 327.8 333.0 325.6 326.0 -1.1 70 470 -39
Jan15 141106 325.8 331.0 323.8 325.9 +1.5 384 3,334 +108
Mar15 141106 329.0 333.1 328.9 329.0 unch 75 263 +46
May15 141106 333.0 335.0 332.0 333.0 unch 6 24 +3
Total Volume and Open Interest 537 4,094 +120
Crude Oil(NYM)
Dec14 141106 78.87 78.98 77.12 77.91 -0.77 432,757 302,405 -4,013
Jan15 141106 78.82 78.88 77.10 77.87 -0.73 128,104 203,780 +9,970
Feb15 141106 78.76 78.76 77.08 77.81 -0.73 56,068 69,976 +2,959
Mar15 141106 78.59 78.68 77.11 77.82 -0.69 47,939 124,141 +400
Apr15 141106 78.66 78.66 77.13 77.83 -0.63 23,921 43,155 -1,377
May15 141106 78.43 78.44 77.35 77.87 -0.54 13,702 34,626 -38
Jun15 141106 78.50 78.50 77.24 77.94 -0.45 58,730 129,677 -6,195
Jul15 141106 78.20 78.41 77.40 77.96 -0.39 6,660 33,663 +490
Aug15 141106 77.80 78.08 77.64 78.03 -0.34 4,466 25,648 +501
Sep15 141106 78.50 78.50 77.68 78.18 -0.29 10,670 50,863 +528
Oct15 141106 77.94 78.32 77.62 78.32 -0.24 3,917 26,102 +776
Nov15 141106 78.45 78.47 77.93 78.47 -0.21 1,957 24,525 -82
Dec15 141106 79.02 79.02 77.85 78.61 -0.18 56,031 153,599 +2,939
Jan16 141106 78.25 78.63 78.25 78.63 -0.16 844 29,102 +265
Feb16 141106 78.66 78.66 78.66 78.66 -0.15 544 11,218 +22
Mar16 141106 78.72 78.72 78.72 78.72 -0.13 968 17,971 +49
Total Volume and Open Interest 867,239 1,498,736 +7,317
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141106 78.900 78.975 77.125 77.900 -0.775 13,769 4,263 +919
Jan15 141106 78.825 78.875 77.125 77.875 -0.725 1,095 2,424 +533
Feb15 141106 78.225 78.525 77.350 77.800 -0.750 86 232 +27
Mar15 141106 78.575 78.575 77.500 77.825 -0.675 44 114 +31
Apr15 141106 77.825 77.825 77.825 77.825 -0.625 3 3 +0
May15 141106 77.875 77.875 77.875 77.875 -0.525 9 29 +7
Jun15 141106 77.900 77.975 77.900 77.950 -0.450 14 51 +7
Jul15 141106 77.950 77.950 77.950 77.950 -0.400 4 10 +0
Aug15 141106 78.025 78.025 78.025 78.025 -0.350 1 2 -1
Total Volume and Open Interest 15,031 7,246 +1,523
NY Harbor ULSD(NYM)
Dec14 141106 244.49 246.27 242.24 245.87 +2.00 71,117 117,175 -4,442
Jan15 141106 243.95 245.48 241.76 245.03 +1.47 33,285 72,951 +2,751
Feb15 141106 243.25 244.71 241.27 244.26 +1.17 15,816 43,365 +2,137
Mar15 141106 241.93 243.61 240.30 243.24 +1.02 13,984 47,441 -348
Apr15 141106 241.80 242.38 239.38 242.18 +0.92 6,710 30,388 +410
May15 141106 241.75 242.16 239.36 241.96 +0.84 3,245 11,725 +81
Jun15 141106 241.05 242.73 239.64 242.42 +0.77 9,396 26,789 +1,446
Jul15 141106 241.48 243.73 240.93 243.46 +0.65 1,155 6,664 +120
Aug15 141106 243.00 244.92 242.16 244.52 +0.50 702 4,450 +42
Sep15 141106 244.08 246.13 243.69 245.67 +0.36 686 5,121 +101
Oct15 141106 245.20 247.44 244.66 246.82 +0.33 545 3,924 +86
Nov15 141106 246.02 248.18 245.81 247.79 +0.38 410 3,279 +57
Dec15 141106 247.59 248.92 246.05 248.47 +0.47 3,168 20,290 +656
Jan16 141106 247.20 250.22 247.20 249.08 +0.54 397 2,148 +131
Total Volume and Open Interest 161,151 403,115 +3,307
RBOB Gasoline(NYM)
Dec14 141106 209.65 213.51 207.74 213.01 +4.34 58,031 117,909 -2,708
Jan15 141106 209.41 212.27 207.17 211.72 +3.41 23,485 63,706 +2,726
Feb15 141106 209.83 213.06 208.36 212.41 +2.83 8,192 18,343 +567
Mar15 141106 211.89 214.66 210.31 214.22 +2.40 7,880 30,800 +992
Apr15 141106 230.26 233.73 230.19 233.56 +1.99 3,939 23,368 +590
May15 141106 232.92 234.38 230.50 234.16 +1.81 2,130 15,925 -107
Jun15 141106 231.58 233.69 229.95 233.33 +1.69 3,908 17,687 +807
Jul15 141106 231.05 232.17 228.97 232.02 +1.55 2,109 6,748 +251
Aug15 141106 228.73 230.40 227.93 230.36 +1.41 1,474 3,243 +208
Sep15 141106 225.96 228.20 225.89 228.20 +1.30 1,298 6,352 +274
Total Volume and Open Interest 115,205 324,880 +4,480
e-miNY RBOB Gasoline(NYM)
Dec14 141106 213.00 213.01 213.00 213.00 +4.30 0 2 +0
Jan15 141106 211.70 211.72 211.70 211.70 +3.40      
Feb15 141106 212.40 212.41 212.40 212.40 +2.80      
Mar15 141106 214.20 214.22 214.20 214.20 +2.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec14 141106 4.209 4.457 4.119 4.404 +0.210 188,235 157,762 -6,397
Jan15 141106 4.302 4.533 4.210 4.486 +0.199 97,041 190,059 -1,986
Feb15 141106 4.266 4.462 4.190 4.427 +0.174 28,045 69,351 -855
Mar15 141106 4.184 4.338 4.091 4.316 +0.149 46,006 98,138 -117
Apr15 141106 3.821 3.860 3.735 3.848 +0.038 39,383 84,897 +275
May15 141106 3.772 3.809 3.711 3.803 +0.023 11,271 51,526 +980
Jun15 141106 3.804 3.823 3.741 3.818 +0.017 3,677 25,877 +186
Jul15 141106 3.816 3.846 3.750 3.841 +0.014 3,829 21,711 -60
Aug15 141106 3.829 3.860 3.787 3.854 +0.015 1,522 23,490 +557
Sep15 141106 3.829 3.856 3.771 3.851 +0.016 2,620 19,137 +1,015
Oct15 141106 3.866 3.885 3.799 3.880 +0.016 11,386 41,482 +1,435
Nov15 141106 3.940 3.954 3.898 3.953 +0.004 2,494 22,146 +528
Dec15 141106 4.090 4.109 4.044 4.105 +0.001 3,049 20,353 -253
Jan16 141106 4.190 4.212 4.154 4.210 +0.002 5,594 17,938 +957
Feb16 141106 4.173 4.180 4.127 4.173 -0.001 505 4,061 +349
Mar16 141106 4.102 4.102 4.064 4.098 -0.003 1,802 9,061 -125
Total Volume and Open Interest 448,259 915,135 -3,475
Brent Crude Oil(ICE)
Dec14 141106 83.10 83.27 82.05 82.86 -0.09 313,674 241,680 -19,358
Jan15 141106 83.65 83.80 82.63 83.46 -0.06 168,336 311,383 -836
Feb15 141106 84.21 84.32 83.23 84.08 -0.02 72,033 124,124 +5,148
Mar15 141106 84.72 84.85 83.78 84.66 +0.04 49,488 101,816 +3,009
Apr15 141106 85.19 85.31 84.31 85.17 +0.06 31,171 53,810 -441
May15 141106 85.61 85.75 84.79 85.63 +0.07 19,735 52,042 +72
Jun15 141106 86.01 86.16 85.20 86.06 +0.08 55,692 118,098 -904
Jul15 141106 86.35 86.49 85.67 86.45 +0.07 7,375 35,637 -378
Aug15 141106 86.36 86.83 86.05 86.81 +0.09 3,641 30,507 -78
Sep15 141106 87.02 87.10 86.98 87.09 +0.11 9,296 37,839 +809
Oct15 141106 87.36 87.36 87.36 87.36 +0.13 2,746 24,791 +374
Nov15 141106 87.09 87.61 87.09 87.61 +0.14 1,468 23,535 +123
Dec15 141106 87.87 87.88 87.03 87.83 +0.16 55,743 116,877 +4,740
Jan16 141106 88.06 88.06 88.06 88.06 +0.17 958 18,914 +36
Total Volume and Open Interest 814,844 1,501,447 -8,592
Gas Oil(ICE)
Nov14 141106 728.75 732.75 722.25 724.75 -4.75 57,193 50,516 -2,396
Dec14 141106 728.25 731.25 721.75 724.00 -4.75 126,655 158,215 +5,824
Jan15 141106 728.50 730.00 721.50 723.00 -5.50 55,488 80,531 +4,660
Feb15 141106 744.00 745.50 737.50 739.25 -4.75 12,496 33,148 +1,366
Mar15 141106 745.50 746.50 739.00 741.00 -4.50 8,019 23,979 +55
Apr15 141106 747.75 748.25 741.25 743.25 -4.25 3,134 12,989 -8
May15 141106 749.75 750.25 743.25 745.00 -4.25 2,173 9,836 +28
Jun15 141106 748.50 752.50 745.25 747.00 -3.75 7,842 26,692 +492
Jul15 141106 749.00 754.50 748.50 749.75 -3.50 979 7,354 +134
Aug15 141106 751.50 757.25 751.25 752.50 -3.25 1,045 4,653 +31
Total Volume and Open Interest 281,010 457,697 +11,283
Ethanol(CBOT)
Dec14 141106 1.845 1.965 1.841 1.895 +0.054 322 2,289 -55
Jan15 141106 1.772 1.859 1.772 1.810 +0.030 145 1,657 -37
Feb15 141106 1.735 1.790 1.725 1.739 +0.009 1 501 +0
Mar15 141106 1.735 1.760 1.717 1.717 +0.008 0 871 +0
Apr15 141106 1.720 1.726 1.684 1.695 +0.005 0 408 +0
May15 141106 1.700 1.700 1.678 1.678 -0.006 0 343 +0
Jun15 141106 1.703 1.728 1.679 1.686 +0.007 0 239 +0
Jul15 141106 1.680 1.680 1.680 1.680 +0.007 0 131 +0
Total Volume and Open Interest 492 6,576 -102
WTI Crude Oil(ICE)
Dec14 141106 78.83 78.93 77.13 77.91 -0.77 72,773 107,083 -4,166
Jan15 141106 78.67 78.78 77.14 77.87 -0.73 36,069 52,864 +4,073
Feb15 141106 78.29 78.66 77.15 77.81 -0.73 15,130 24,627 +44
Mar15 141106 78.12 78.46 77.18 77.82 -0.69 8,745 37,056 +492
Apr15 141106 78.26 78.30 77.27 77.83 -0.63 3,620 8,143 -156
May15 141106 78.22 78.27 77.39 77.87 -0.54 3,631 5,958 +47
Jun15 141106 78.19 78.37 77.37 77.94 -0.45 10,736 51,184 +1,422
Jul15 141106 78.15 78.16 77.35 77.96 -0.39 750 4,369 -83
Aug15 141106 77.85 78.03 77.85 78.03 -0.34 737 2,254 +60
Sep15 141106 78.18 78.18 78.18 78.18 -0.29 1,082 13,016 +325
Oct15 141106 78.32 78.32 78.32 78.32 -0.24 337 2,270 +5
Nov15 141106 78.47 78.47 78.47 78.47 -0.21 346 5,962 -129
Dec15 141106 78.44 78.63 77.92 78.61 -0.18 10,487 77,222 +1,315
Jan16 141106 78.63 78.63 78.63 78.63 -0.16 41 6,710 +24
Feb16 141106 78.66 78.66 78.66 78.66 -0.15 6 688 +1
Mar16 141106 78.72 78.72 78.72 78.72 -0.13 29 2,084 +18
Total Volume and Open Interest 167,350 469,201 +3,166
US Dollar Index(ICE)
Dec14 141106 87.580 88.270 87.230 88.135 +0.568 32,505 87,972 -916
Mar15 141106 87.785 88.450 87.430 88.332 +0.577 1,038 3,773 +123
Jun15 141106 87.950 88.522 87.950 88.522 +0.577 14 283 +12
Total Volume and Open Interest 33,558 92,157 -780
Australian Dollar(CME)
Dec14 141106 85.50 86.04 85.30 85.49 -0.07 115,079 122,659 -4,053
Mar15 141106 84.98 85.45 84.79 84.93 -0.07 322 657 +9
Jun15 141106 84.01 84.38 84.01 84.38 -0.07 0 48 +0
Total Volume and Open Interest 115,401 123,405 -4,044
British Pound(CME)
Dec14 141106 159.57 159.97 158.19 158.33 -1.39 68,759 142,480 +559
Mar15 141106 159.77 159.77 158.15 158.20 -1.39 415 1,579 +288
Jun15 141106 158.05 158.05 158.05 158.05 -1.38 0 112 +0
Total Volume and Open Interest 69,174 144,215 +847
Canadian Dollar(CME)
Dec14 141106 87.66 87.79 87.30 87.45 -0.18 61,696 92,496 -2,550
Mar15 141106 87.46 87.55 87.12 87.25 -0.18 1,556 9,595 +1,225
Jun15 141106 87.07 87.09 86.92 87.05 -0.17 82 1,095 +14
Sep15 141106 86.75 86.87 86.75 86.87 -0.16 90 1,128 +90
Total Volume and Open Interest 63,541 104,849 -1,119
Japanese Yen(CME)
Dec14 141106 87.19 87.70 86.59 87.01 -0.19 213,440 204,309 -4,102
Mar15 141106 87.27 87.72 86.71 87.11 -0.19 954 3,563 +339
Jun15 141106 87.20 87.81 87.20 87.21 -0.19 7 70 +0
Total Volume and Open Interest 214,403 207,974 -3,763
Swiss Franc(CME)
Dec14 141106 103.67 104.16 102.72 102.91 -0.78 41,293 59,243 +1,682
Mar15 141106 104.05 104.20 102.87 103.03 -0.78 56 421 +30
Jun15 141106 103.16 103.16 103.16 103.16 -0.79 0 22 +0
Total Volume and Open Interest 41,349 59,699 +1,712
EuroFX(CME)
Dec14 141106 124.80 125.37 123.67 123.90 -0.93 218,647 456,472 +3,679
Mar15 141106 124.86 125.43 123.76 123.98 -0.93 1,684 8,076 +629
Jun15 141106 125.07 125.42 124.00 124.08 -0.93 22 918 +2
Total Volume and Open Interest 220,362 465,554 +4,317
Mexican Peso(CME)
Nov14 141106 732.38 732.38 732.38 732.38 -3.75      
Dec14 141106 734.62 735.88 730.75 731.12 -3.62 37,019 122,909 -944
Total Volume and Open Interest 37,381 159,857 -779
Brazilian Real(CME)
Dec14 141106 394.20 395.25 385.95 389.15 -5.85 832 34,116 +308
Jan15 141106 385.00 385.85 383.90 385.85 -5.85 2 24,334 +1
Feb15 141106 382.55 382.55 382.55 382.55 -5.90      
Mar15 141106 382.45 382.45 377.00 379.75 -5.95      
Total Volume and Open Interest 834 70,667 +309
30-Year T-Bonds(CBOT)
Dec14 141106 141~050 141~140 140~130 140~210 -0~140 324,924 825,125 -2,690
Mar15 141106 139~240 139~290 139~000 139~070 -0~140 1,057 3,733 +776
Jun15 141106 150~160 150~160 149~240 149~240 -0~140 10 258 +2
Total Volume and Open Interest 325,991 829,116 -1,912
10-Year T-Notes(CBOT)
Dec14 141106 126~105 126~150 125~290 126~020 -0~070 1,142,588 2,745,470 -2,800
Mar15 141106 125~185 125~225 125~090 125~105 -0~070 5,218 22,134 +2,581
Jun15 141106 125~105 125~175 125~105 125~105 -0~070      
Total Volume and Open Interest 1,147,806 2,767,604 -219
5-Year T-Notes(CBOT)
Dec14 141106 119~110 119~140 119~036 119~066 -0~040 515,854 1,918,070 -1,723
Mar15 141106 118~204 118~214 118~116 118~140 -0~042 3,690 15,444 +1,166
Jun15 141106 118~066 118~066 118~066 118~066 -0~042      
Total Volume and Open Interest 519,544 1,933,514 -557
2 Year T-Notes(CBOT)
Dec14 141106 109~234 109~240 109~212 109~222 -0~010 151,869 1,318,988 +5,073
Mar15 141106 109~114 109~114 109~096 109~100 -0~012 1,417 5,442 +465
Jun15 141106 109~040 109~040 109~040 109~040 -0~012      
Total Volume and Open Interest 153,286 1,324,430 +5,538
Eurodollars(CME)
Dec14 141106 99.765 99.765 99.760 99.760 unch 75,725 849,465 -4,453
Mar15 141106 99.735 99.735 99.725 99.725 -0.010 57,664 1,382,307 +1,088
Jun15 141106 99.590 99.600 99.575 99.580 -0.015 97,851 1,178,260 +6,479
Sep15 141106 99.380 99.390 99.360 99.365 -0.020 109,512 936,818 +12,884
Dec15 141106 99.135 99.140 99.105 99.115 -0.020 164,154 1,328,150 -7,351
Mar16 141106 98.885 98.900 98.850 98.865 -0.025 113,904 933,130 -901
Jun16 141106 98.630 98.650 98.590 98.610 -0.025 101,157 774,931 +2,847
Sep16 141106 98.375 98.395 98.335 98.355 -0.025 106,857 676,737 +3,718
Dec16 141106 98.130 98.150 98.090 98.110 -0.025 194,975 900,797 +12,005
Mar17 141106 97.930 97.955 97.885 97.905 -0.025 84,407 512,247 -7,238
Jun17 141106 97.745 97.770 97.695 97.720 -0.025 67,921 431,017 +1,047
Sep17 141106 97.590 97.615 97.540 97.565 -0.025 66,054 363,526 +817
Dec17 141106 97.445 97.470 97.395 97.420 -0.025 51,951 388,103 +1,591
Mar18 141106 97.335 97.360 97.285 97.305 -0.025 27,010 253,838 +850
Jun18 141106 97.235 97.260 97.185 97.205 -0.025 22,790 177,656 -619
Sep18 141106 97.155 97.175 97.100 97.120 -0.025 19,475 115,843 -762
Dec18 141106 97.070 97.090 97.020 97.040 -0.025 24,506 200,952 +2,919
Mar19 141106 97.015 97.030 96.960 96.980 -0.025 17,657 110,878 -20
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141106 156~29 157~07 155~22 156~02 -0~23 56,850 512,993 +3,517
Mar15 141106 155~20 156~10 155~20 155~20 -0~22 2 77 +0
Jun15 141106 155~20 156~10 155~20 155~20 -0~22      
Total Volume and Open Interest 56,852 513,070 +3,517
30 Day Federal Funds(CBOT)
Nov14 141106 99.905 99.908 99.905 99.908 unch 1,704 40,817 +1,074
Dec14 141106 99.895 99.900 99.895 99.900 unch 947 46,411 +776
Jan15 141106 99.900 99.905 99.900 99.905 unch 177 49,847 +34
Feb15 141106 99.900 99.900 99.895 99.895 unch 508 60,967 -182
Mar15 141106 99.890 99.890 99.885 99.885 -0.005 810 61,348 +290
Apr15 141106 99.880 99.880 99.870 99.875 -0.005 1,480 65,394 +379
Total Volume and Open Interest 16,330 661,079 +3,999
3-Mth Euro-Yen(CME)
Dec14 141106 99.805 99.805 99.805 99.805 unch      
Mar15 141106 99.805 99.805 99.805 99.805 unch      
Jun15 141106 99.790 99.790 99.790 99.790 unch      
Sep15 141106 99.810 99.810 99.810 99.810 unch      
Dec15 141106 99.830 99.830 99.830 99.830 unch      
Mar16 141106 99.690 99.690 99.690 99.690 unch      
Jun16 141106 99.550 99.550 99.550 99.550 unch      
Sep16 141106 99.410 99.410 99.410 99.410 unch      
Dec16 141106 99.750 99.750 99.750 99.750 unch      
Mar17 141106 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141106 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141106 99.81 99.81 99.81 99.81 unch      
Jun15 141106 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141106 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141106 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141106 99.69 99.69 99.69 99.69 unch      
Jun16 141106 99.55 99.55 99.55 99.55 unch      
Sep16 141106 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141106 146.42 146.53 146.28 146.46 -0.19 3,061 21,418 +604
Mar15 141106 146.20 146.20 145.86 145.86 -0.19 5 8 +5
Jun15 141106 145.29 145.29 145.29 145.29 -0.19      
Total Volume and Open Interest 3,066 21,426 +609
Euro-Bund(EUREX)
Dec14 141106 151.26 151.35 150.77 151.13 -0.03 717,696 1,216,263 -1,855
Mar15 141106 151.99 152.04 151.56 151.90 -0.06 3,156 44,944 +3,044
Jun15 141106 150.03 150.03 150.03 150.03 -0.03 0 5 +0
Total Volume and Open Interest 720,852 1,261,212 +1,189
Euro-Bobl(EUREX)
Dec14 141106 128.18 128.20 128.04 128.15 +0.01 349,906 917,491 +10,769
Mar15 141106 129.39 129.42 129.39 129.42 +0.01 1,382 2,920 +1,382
Jun15 141106 128.15 128.15 128.15 128.15 +0.01      
Total Volume and Open Interest 351,288 920,411 +12,151
3-Mth Euribor(EUREX)
Dec14 141106 99.915 99.915 99.915 99.915 unch 0 4,817 +0
Mar15 141106 99.915 99.920 99.915 99.920 unch 100 5,117 +26
Jun15 141106 99.925 99.925 99.925 99.925 unch 0 1,913 +0
Total Volume and Open Interest 496 51,836 +145
Long Gilt(LIFFE)
Dec14 141106 115~04 115~13 114~29 115~05 +0~03 163,079 407,029 +3,971
Mar15 141106 114~10 114~10 114~10 114~10 +0~02      
Total Volume and Open Interest 163,079 407,029 +3,971
3-Mth Short Sterling(LIFFE)
Dec14 141106 99.42 99.43 99.41 99.43 +0.01 24,918 419,228 -3,010
Mar15 141106 99.33 99.34 99.32 99.33 +0.01 38,191 400,001 +8,936
Jun15 141106 99.19 99.21 99.19 99.20 +0.01 45,367 500,052 +13,596
Sep15 141106 99.03 99.05 99.02 99.04 +0.02 39,098 318,542 +7,056
Dec15 141106 98.85 98.87 98.84 98.86 +0.02 40,538 348,280 +8,360
Mar16 141106 98.67 98.69 98.66 98.68 +0.02 27,712 207,138 +2,073
Total Volume and Open Interest 365,033 3,210,436 +40,873
3-Mth Euribor(LIFFE)
Dec14 141106 99.910 99.920 99.910 99.915 unch 38,357 465,715 -1,484
Mar15 141106 99.915 99.925 99.910 99.920 unch 16,534 397,249 -2,770
Jun15 141106 99.920 99.930 99.915 99.925 unch 28,214 343,725 -1,009
Total Volume and Open Interest 308,318 3,258,381 -7,050
3-Mth Aus T-Bills(SFE)
Dec14 141106 97.28 97.29 97.27 97.28 -0.01 12,321 142,807 -3,720
Mar15 141106 97.31 97.33 97.29 97.31 -0.01 18,159 220,818 +1,554
Jun15 141106 97.34 97.36 97.33 97.34 -0.01 18,470 217,145 -966
Sep15 141106 97.34 97.37 97.33 97.34 -0.01 17,406 158,355 +2,630
Dec15 141106 97.30 97.34 97.30 97.31 unch 14,616 100,312 -1,361
Mar16 141106 97.25 97.28 97.24 97.25 -0.01 7,680 60,451 +387
Jun16 141106 97.19 97.23 97.19 97.19 -0.01 3,682 30,567 +597
Sep16 141106 97.12 97.16 97.12 97.13 unch 2,480 20,322 +962
Dec16 141106 97.06 97.08 97.06 97.07 unch 202 3,007 +61
Mar17 141106 96.99 97.02 96.99 97.02 +0.02 174 2,754 +152
Total Volume and Open Interest 95,693 958,544 +642
10-Year Aus T-Bonds(SFE)
Dec14 141106 96.68 96.75 96.68 96.74 +0.04 78,389 644,084 -9,231
Mar15 141106 96.74 96.74 96.74 96.74 +0.04      
Total Volume and Open Interest 78,389 644,084 -9,231
3-Year Aus T-Bonds(SFE)
Dec14 141106 97.45 97.48 97.44 97.46 unch 175,008 703,846 +25,478
Mar15 141106 97.46 97.46 97.46 97.46 unch      
Total Volume and Open Interest 175,008 703,846 +25,478
Gold(CMX)
Dec14 141106 1140.8 1148.8 1137.2 1142.6 -3.1 134,878 264,278 -822
Feb15 141106 1142.2 1149.3 1139.1 1143.3 -3.2 4,656 63,245 +2,200
Apr15 141106 1145.0 1149.5 1142.5 1143.8 -3.2 1,056 26,666 +333
Jun15 141106 1144.8 1150.0 1141.2 1144.2 -3.2 410 16,909 +18
Aug15 141106 1145.2 1147.0 1144.8 1144.8 -3.2 3 5,556 +0
Oct15 141106 1145.8 1148.0 1141.4 1145.6 -3.2 55 2,484 +27
Dec15 141106 1147.2 1150.1 1142.5 1146.6 -3.2 300 15,324 -51
Feb16 141106 1147.7 1147.7 1147.7 1147.7 -3.2 55 2,409 +21
Apr16 141106 1151.6 1151.6 1146.2 1148.9 -3.2 0 250 +0
Jun16 141106 1150.3 1150.3 1150.3 1150.3 -3.3 61 4,299 +61
Aug16 141106 1152.0 1152.0 1152.0 1152.0 -3.4      
Total Volume and Open Interest 141,670 417,377 +1,854
Silver(CMX)
Dec14 141106 1534.0 1545.5 1520.5 1541.3 -2.6 36,422 116,253 -583
Mar15 141106 1538.0 1550.0 1526.0 1546.4 -2.6 3,369 24,809 +748
May15 141106 1541.0 1549.5 1530.5 1548.6 -2.7 350 7,363 +169
Jul15 141106 1550.7 1550.7 1550.7 1550.7 -2.8 76 5,145 -1
Sep15 141106 1547.5 1554.0 1535.0 1552.7 -2.9 2 2,114 +2
Dec15 141106 1549.5 1556.5 1538.5 1555.4 -3.0 948 11,332 +346
Mar16 141106 1543.0 1560.0 1543.0 1558.4 -2.9 0 400 +0
Total Volume and Open Interest 41,321 176,463 +644
Platinum(NYMEX)
Jan15 141106 1205.9 1213.7 1193.4 1197.1 -13.5 8,499 56,380 +97
Apr15 141106 1210.0 1214.1 1195.6 1198.2 -13.7 115 3,606 +27
Jul15 141106 1212.9 1212.9 1200.2 1200.2 -13.7 0 13 +0
Oct15 141106 1202.9 1202.9 1202.9 1202.9 -13.7 0 3 +0
Total Volume and Open Interest 8,614 60,012 +121
Palladium(NYMEX)
Dec14 141106 759.60 762.00 746.45 752.60 -5.25 5,235 29,551 -285
Mar15 141106 759.00 763.00 748.65 753.55 -5.25 548 4,219 +488
Jun15 141106 753.55 753.55 753.55 753.55 -5.25 3 31 +0
Total Volume and Open Interest 5,786 33,802 +203
Copper(CMX)
Dec14 141106 300.40 302.30 299.30 301.75 +1.00 53,919 95,595 +1,635
Mar15 141106 300.20 301.75 299.00 301.15 +0.75 11,092 50,997 +2,068
May15 141106 300.85 301.10 299.25 300.95 +0.65 1,594 8,367 -62
Jul15 141106 299.55 300.80 299.20 300.80 +0.50 337 2,712 +56
Sep15 141106 299.05 300.65 299.00 300.65 +0.45 113 1,099 +25
Total Volume and Open Interest 67,852 164,942 +3,693
DJIA Index(CBOT)
Dec14 141106 17371 17512 17371 17504 +91 1,842 11,068 -10
Mar15 141106 17432 17432 17432 17432 +94 0 2 +0
Jun15 141106 17346 17346 17252 17346 +94      
Sep15 141106 17256 17256 17162 17256 +94      
Total Volume and Open Interest 1,842 11,070 -10
E-mini DJIA Index(CBOT)
Dec14 141106 17415 17513 17367 17504 +91 141,531 132,585 +5,289
Mar15 141106 17307 17432 17305 17432 +94 164 361 +114
Jun15 141106 17346 17346 17346 17346 +94 3 24 +0
Sep15 141106 17256 17256 17256 17256 +94      
Total Volume and Open Interest 141,698 132,970 +5,403
S & P 500(CME)
Dec14 141106 2018.10 2029.10 2011.00 2028.00 +9.30 5,247 143,141 +557
Mar15 141106 2020.00 2020.30 2003.00 2020.30 +9.30 390 7,409 +319
Jun15 141106 2012.60 2012.60 2001.30 2012.60 +9.30 290 1,913 +160
Sep15 141106 2005.70 2005.70 1994.40 2005.70 +9.30 0 80 +0
Total Volume and Open Interest 5,927 152,558 +1,036
S & P 500 E-Mini(Globex)
Dec14 141106 2018.50 2029.25 2010.75 2028.00 +9.25 1,524,332 2,837,987 +24,473
Mar15 141106 2010.00 2021.25 2003.25 2020.25 +9.25 2,196 38,474 +939
Total Volume and Open Interest 1,527,003 2,879,808 +25,804
NASDAQ 100(CME)
Dec14 141106 4137.00 4165.50 4129.00 4162.80 +20.30 709 9,922 -19
Mar15 141106 4155.80 4155.80 4155.80 4155.80 +20.30      
Jun15 141106 4143.80 4143.80 4143.80 4143.80 +20.30      
Total Volume and Open Interest 709 9,922 -19
NASDAQ 100 E-Mini(Globex)
Dec14 141106 4144.30 4167.00 4130.30 4162.80 +20.30 259,945 339,874 +3,308
Mar15 141106 4135.50 4159.80 4123.50 4155.80 +20.30 305 341 -25
Total Volume and Open Interest 260,251 340,285 +3,282
S & P Midcap 400(CME)
Dec14 141106 1428.40 1428.40 1428.40 1428.40 +10.40 0 4,790 +0
Mar15 141106 1425.10 1425.10 1425.10 1425.10 +10.50      
Jun15 141106 1423.10 1423.10 1423.10 1423.10 +10.50      
Total Volume and Open Interest 0 4,790 +0
Volatility Index(CBOE)
Nov14 141106 15.30 15.70 14.85 14.90 -0.40 55,543 139,748 -3,773
Dec14 141106 15.90 16.27 15.45 15.45 -0.45 39,993 85,941 +5,298
Jan15 141106 16.80 17.08 16.30 16.35 -0.40 21,495 41,966 +1,646
Feb15 141106 17.35 17.70 16.95 17.00 -0.40 10,572 32,629 -609
Total Volume and Open Interest 142,936 362,552 +3,947
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141106 17105 17145 16775 17000 -125 57,432 62,507 +4,984
Mar15 141106 17130 17145 16890 17045 -125 733 2,143 +12
Total Volume and Open Interest 58,165 64,650 +4,996
Nikkei 225(SGX)
Dec14 141106 17005 17115 16725 16870 -70 255,884 318,470 +20,401
Mar15 141106 17005 17050 16800 16850 -70 790 3,379 +304
Jun15 141106 16740 16760 16740 16760 -70 0 2,606 +0
Total Volume and Open Interest 259,003 343,588 +23,730
CAC 40(EURONEXT)
Nov14 141106 4197.0 4278.0 4178.0 4226.5 +20.5 104,786 260,062 -4,799
Dec14 141106 4184.0 4259.0 4168.0 4216.0 +21.0 344 13,065 -493
Jan15 141106 4216.5 4216.5 4216.5 4216.5 +20.5      
Total Volume and Open Interest 105,130 273,220 -5,292
Hang Seng Index(HKFE)
Nov14 141106 23714 23797 23612 23652 -50 51,693 104,175 +3,006
Dec14 141106 23742 23806 23629 23667 -55 1,443 8,608 +714
Total Volume and Open Interest 53,162 114,848 +3,720
DAX(EUREX)
Dec14 141106 9282.0 9469.0 9266.5 9379.0 +68.5 128,956 124,889 -2,187
Mar15 141106 9287.0 9468.0 9284.0 9387.5 +69.0 592 8,674 +370
Jun15 141106 9310.0 9470.0 9307.0 9403.5 +68.5 37 1,034 +20
Total Volume and Open Interest 129,585 134,597 -1,797
FT-SE 100(EURONEXT)
Dec14 141106 6515.50 6568.50 6491.00 6538.50 +27.00 79,573 556,336 -4,271
Mar15 141106 6451.00 6508.00 6448.00 6483.50 +27.00 645 16,050 +7,224
Jun15 141106 6429.50 6429.50 6429.50 6429.50 +27.00 17 58 +6
Total Volume and Open Interest 80,235 572,444 +2,959
SPI 200(SFE)
Dec14 141106 5508.0 5532.0 5474.0 5495.0 -9.0 23,309 228,647 +1,816
Mar15 141106 5455.0 5455.0 5455.0 5455.0 -9.0 31 3,111 +0
Jun15 141106 5453.0 5453.0 5453.0 5453.0 -9.0 16 2,715 -56
Total Volume and Open Interest 23,406 237,036 +1,715
FTSE MIB(ISE)
Dec14 141106 19290.00 19745.00 19085.00 19249.00 -137.00 32,263 43,020 -1,433
Mar15 141106 19290.00 19750.00 19190.00 19269.00 -134.00 29 416 +13
Jun15 141106 18914.00 18914.00 18914.00 18914.00 -134.00      
Total Volume and Open Interest 32,292 43,436 -1,420
KOSPI 200(KFE)
Dec14 141106 248.05 248.10 247.75 248.05 +1.45 193,562 135,536 +2,359
Mar15 141106 245.50 247.25 244.70 246.85 +1.50 391 3,443 -28
Jun15 141106 246.80 247.90 246.80 247.90 +1.25 0 1,295 +0
Total Volume and Open Interest 193,954 140,692 +2,330
GSCI(CME)
Nov14 141106 530.00 530.25 525.00 530.00 unch 140 9,098 -98
Dec14 141106 532.00 532.25 527.00 532.00 unch 101 540 +101
Jan15 141106 533.50 533.90 528.50 533.50 -0.25      
Total Volume and Open Interest 241 9,638 +3
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