Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141014 943.75 970.50 943.25 964.75 +19.50 216,265 335,615 -2,178
Jan15 141014 951.50 978.00 951.00 973.25 +20.00 71,981 177,626 +10,855
Mar15 141014 961.00 986.75 959.75 981.75 +20.00 38,760 105,510 +5,303
May15 141014 968.25 995.00 968.25 990.25 +20.25 15,430 57,318 +150
Jul15 141014 975.00 1001.00 974.75 997.00 +20.25 19,654 60,563 +2,148
Aug15 141014 985.00 999.00 979.00 999.00 +20.00 310 3,040 +101
Sep15 141014 970.00 986.75 967.75 986.75 +19.00 94 879 +13
Nov15 141014 960.00 984.00 960.00 981.25 +19.00 12,974 69,952 +2,110
Jan16 141014 973.75 986.50 967.75 986.50 +18.75 91 877 -1
Mar16 141014 972.00 991.75 972.00 991.75 +19.00 54 392 -7
May16 141014 990.00 994.50 975.50 994.50 +19.00 37 154 -9
Jul16 141014 990.00 1000.75 982.00 1000.75 +18.75 34 224 +2
Aug16 141014 1000.25 1000.25 981.25 1000.25 +19.00 0 27 +0
Sep16 141014 992.25 992.25 973.75 992.25 +18.50 0 14 +0
Total Volume and Open Interest 375,878 813,798 +18,558
Soybean Meal(CBOT)
Oct14 141014 335.50 366.00 335.40 366.00 +22.60 658 291 -590
Dec14 141014 318.00 325.30 317.80 324.00 +6.10 66,107 160,679 -921
Jan15 141014 314.10 322.20 314.10 320.90 +6.20 18,117 61,991 +4,691
Mar15 141014 310.40 318.30 310.40 317.60 +7.00 15,024 51,966 +2,053
May15 141014 308.30 316.70 308.30 316.10 +7.80 7,512 31,952 +464
Jul15 141014 309.20 318.30 309.20 317.60 +8.40 6,965 30,804 +755
Aug15 141014 311.70 319.00 310.00 318.50 +8.50 794 5,643 +13
Sep15 141014 313.10 319.60 310.50 318.90 +8.40 509 3,632 -64
Oct15 141014 313.10 318.20 308.90 317.40 +8.50 338 3,136 +58
Dec15 141014 308.30 318.00 308.30 317.30 +8.40 2,481 14,536 -300
Total Volume and Open Interest 118,518 365,506 +6,151
Soybean Oil(CBOT)
Oct14 141014 32.86 32.88 32.43 32.44 -0.44 550 711 -115
Dec14 141014 33.04 33.30 32.53 32.87 -0.17 94,027 182,051 -7,096
Jan15 141014 33.30 33.57 32.80 33.15 -0.17 31,918 76,864 +6,149
Mar15 141014 33.56 33.84 33.07 33.42 -0.15 15,481 42,481 +159
May15 141014 33.75 34.05 33.28 33.62 -0.15 6,897 26,693 +761
Jul15 141014 33.98 34.25 33.47 33.82 -0.13 7,810 32,990 +480
Aug15 141014 34.11 34.12 33.89 33.89 -0.13 569 4,663 +143
Sep15 141014 34.12 34.17 33.53 33.88 -0.12 825 3,952 +162
Oct15 141014 33.57 33.79 33.57 33.69 -0.10 450 3,508 +66
Dec15 141014 33.77 34.10 33.33 33.65 -0.10 2,492 12,495 +586
Total Volume and Open Interest 161,175 389,677 +1,368
Canola(WCE)
Nov14 141014 403.3 410.9 402.4 406.1 +7.2 20,646 60,407 -7,578
Jan15 141014 409.5 416.4 408.0 411.8 +6.6 8,106 65,068 +590
Mar15 141014 415.1 422.9 415.1 419.0 +6.5 4,623 17,279 +1,616
May15 141014 422.4 428.1 420.5 424.3 +6.4 1,237 6,893 +379
Jul15 141014 426.1 431.0 424.0 427.5 +5.9 711 8,778 -153
Total Volume and Open Interest 35,498 163,774 -5,057
Corn(CBOT)
Dec14 141014 345.50 357.50 343.00 357.00 +11.00 234,751 738,792 -11,204
Mar15 141014 358.00 370.25 356.00 370.00 +11.50 53,735 246,759 -3,079
May15 141014 367.00 379.25 365.00 379.00 +11.50 19,890 69,097 +2,121
Jul15 141014 374.50 386.75 372.50 386.25 +11.00 17,180 93,590 +2,270
Sep15 141014 382.50 394.25 379.75 393.25 +10.25 4,354 25,086 -32
Dec15 141014 391.25 402.50 388.00 401.75 +9.75 19,175 110,995 +406
Mar16 141014 401.50 411.00 399.25 411.00 +9.00 292 3,256 -39
May16 141014 408.00 420.00 408.00 417.75 +9.00 71 1,276 +6
Jul16 141014 412.75 425.00 411.50 422.75 +9.50 66 2,001 +13
Sep16 141014 408.75 424.50 408.75 421.25 +12.50 14 527 +3
Total Volume and Open Interest 349,869 1,296,426 -9,420
Wheat(CBOT)
Dec14 141014 505.25 510.00 498.25 509.25 +4.00 67,978 243,641 -479
Mar15 141014 517.00 521.50 510.00 521.25 +4.25 24,767 83,379 +723
May15 141014 522.25 528.25 516.25 528.00 +5.50 9,907 28,379 -2,076
Jul15 141014 528.75 536.00 523.75 535.75 +6.00 8,769 43,589 +1,789
Sep15 141014 540.00 546.25 535.00 546.25 +5.50 475 4,405 -129
Dec15 141014 556.25 562.00 552.00 562.00 +5.25 761 12,826 +249
Total Volume and Open Interest 112,735 417,919 +75
Wheat(KCBT)
Dec14 141014 584.25 592.00 582.00 590.25 +6.00 12,824 87,861 -1,804
Mar15 141014 585.75 592.25 583.00 591.50 +5.75 4,584 34,095 +284
May15 141014 585.25 590.25 582.75 589.75 +4.50 1,289 10,773 -273
Jul15 141014 580.00 584.00 575.75 583.50 +4.50 2,044 18,653 +212
Sep15 141014 591.00 595.00 588.75 595.00 +4.00 174 2,560 +27
Dec15 141014 607.00 611.25 605.00 611.25 +4.00 93 1,936 +46
Total Volume and Open Interest 21,012 156,131 -1,506
Wheat(MGE)
Dec14 141014 558.75 565.50 556.00 564.25 +5.50 4,085 0 -35,000
Mar15 141014 567.50 573.75 564.75 572.75 +5.25 2,289 0 -17,147
May15 141014 578.25 581.75 575.50 581.75 +4.50 600 0 -6,339
Jul15 141014 587.00 591.75 585.00 590.50 +3.25 842 0 -4,080
Sep15 141014 597.00 600.25 593.75 600.25 +3.50 433 0 -2,003
Total Volume and Open Interest 8,494 66,023 -281
Oats(CBOT)
Dec14 141014 344.50 346.75 343.25 345.25 +0.50 163 7,057 +23
Mar15 141014 329.25 330.00 327.75 329.75 +1.50 50 1,924 +20
May15 141014 322.00 323.50 321.00 323.50 +2.50 11 474 +10
Jul15 141014 318.75 318.75 314.50 316.75 +2.25 0 189 +0
Total Volume and Open Interest 224 9,691 +53
Rough Rice(CBOT)
Nov14 141014 12.63 12.72 12.63 12.72 +0.09 166 6,911 -56
Jan15 141014 12.84 12.90 12.78 12.89 +0.11 103 3,724 +33
Mar15 141014 13.10 13.13 13.03 13.13 +0.10 9 723 +3
May15 141014 13.33 13.33 13.23 13.33 +0.10      
Total Volume and Open Interest 278 11,358 -20
Live Cattle(CME)
Oct14 141014 166.200 166.650 163.950 164.350 -2.150 5,973 14,704 -2,775
Dec14 141014 166.350 166.935 163.800 163.935 -2.765 23,425 154,522 -1,159
Feb15 141014 166.100 166.300 163.300 163.600 -2.400 8,475 66,810 +816
Apr15 141014 165.900 166.185 162.900 162.900 -3.000 7,243 43,436 +1,532
Jun15 141014 157.500 157.900 154.900 154.900 -3.000 4,005 22,738 +1,090
Aug15 141014 155.630 155.750 152.450 152.950 -2.500 657 6,410 +138
Total Volume and Open Interest 50,257 314,992 -306
Feeder Cattle(CME)
Oct14 141014 241.750 241.750 238.300 238.735 -2.565 1,083 6,156 -206
Nov14 141014 240.185 240.650 237.150 237.150 -3.000 4,948 14,144 -831
Jan15 141014 234.550 234.830 231.130 231.130 -3.000 3,855 12,710 +356
Mar15 141014 232.685 232.685 229.700 229.700 -3.000 1,201 5,861 +0
Apr15 141014 233.150 233.150 229.500 229.500 -3.000 531 1,178 +72
May15 141014 232.000 232.500 229.800 229.800 -3.000 278 3,085 +48
Aug15 141014 232.750 232.750 230.000 230.000 -3.000 115 1,893 +38
Total Volume and Open Interest 12,023 45,065 -531
Lean Hogs(CME)
Oct14 141014 109.180 109.785 109.180 109.535 +0.185 3,558 13,938 -1,002
Dec14 141014 94.400 95.330 93.535 94.930 +0.295 11,517 107,109 -1,310
Feb15 141014 91.535 92.300 90.930 92.200 +0.100 4,912 53,511 -1,087
Apr15 141014 91.850 92.200 91.035 92.000 +0.150 4,248 39,940 +180
May15 141014 93.500 93.500 92.300 93.000 unch 19 1,015 -8
Jun15 141014 96.080 96.600 95.080 95.650 -0.735 1,590 19,882 +17
Jul15 141014 94.450 94.550 93.500 94.500 +0.150 327 6,043 -32
Aug15 141014 91.700 91.700 90.580 91.400 -0.200 143 3,940 +59
Total Volume and Open Interest 26,335 247,495 -3,182
Class III Milk(CME)
Oct14 141014 24.08 24.24 24.05 24.23 +0.12 168 5,462 -44
Nov14 141014 21.58 22.03 21.46 21.97 +0.41 160 4,317 -6
Dec14 141014 19.80 20.17 19.71 20.12 +0.38 149 3,829 -27
Jan15 141014 18.46 18.64 18.38 18.61 +0.23 86 2,996 +47
Feb15 141014 17.72 17.75 17.64 17.72 +0.06 26 2,862 +11
Mar15 141014 17.40 17.41 17.34 17.39 +0.04 33 2,671 +12
Apr15 141014 17.00 17.00 16.89 16.95 -0.05 45 2,267 +33
May15 141014 16.90 16.92 16.84 16.91 -0.03 50 2,185 +33
Jun15 141014 16.95 16.96 16.90 16.94 -0.03 21 1,957 +13
Jul15 141014 17.01 17.05 17.00 17.02 -0.03 33 1,351 +29
Aug15 141014 17.15 17.16 17.10 17.16 +0.01 22 1,270 +13
Sep15 141014 17.14 17.15 17.10 17.14 unch 22 1,192 +13
Oct15 141014 17.10 17.11 17.01 17.07 unch 26 938 +8
Total Volume and Open Interest 867 35,218 +153
Cocoa(ICE)
Dec14 141014 3054 3140 3022 3102 +43 18,708 90,902 -1,288
Mar15 141014 3033 3116 3005 3079 +41 8,824 63,028 +1,741
May15 141014 3021 3093 2992 3058 +37 2,749 21,797 +143
Jul15 141014 3010 3078 2985 3049 +36 524 12,564 -7
Sep15 141014 2985 3067 2974 3040 +39 210 3,698 +141
Dec15 141014 2966 3047 2966 3023 +42 176 5,300 +131
Mar16 141014 2940 3027 2937 3006 +45 144 4,200 +87
Total Volume and Open Interest 31,346 202,693 +951
Coffee "C"(ICE)
Dec14 141014 217.00 222.80 216.20 221.90 +3.80 10,317 87,279 +606
Mar15 141014 221.40 226.40 220.20 225.75 +3.75 2,823 45,901 -146
May15 141014 223.00 228.25 222.45 227.60 +3.80 1,535 14,082 -171
Jul15 141014 224.35 229.30 223.90 228.70 +3.65 952 6,435 +285
Sep15 141014 226.15 229.60 224.25 228.95 +3.55 774 4,100 +403
Dec15 141014 227.35 229.40 226.10 228.85 +3.65 223 5,539 +66
Total Volume and Open Interest 17,053 168,534 +1,350
Orange Juice(ICE)
Nov14 141014 134.65 138.50 134.00 134.25 +1.00 1,901 5,942 -78
Jan15 141014 137.30 140.25 136.85 137.30 +0.80 1,005 5,600 +580
Mar15 141014 139.00 139.60 139.00 139.25 +0.85 178 1,195 +143
May15 141014 141.55 141.55 141.10 141.10 +0.90 1 401 +0
Jul15 141014 142.50 142.50 142.50 142.50 +0.90 1 52 +1
Sep15 141014 143.30 143.30 143.30 143.30 +0.90      
Total Volume and Open Interest 3,086 13,190 +646
Sugar #11(ICE)
Mar15 141014 16.68 16.85 16.57 16.81 +0.14 32,187 468,865 -1,615
May15 141014 16.96 17.09 16.87 17.07 +0.11 8,477 98,386 +172
Jul15 141014 17.23 17.38 17.18 17.36 +0.09 6,038 88,177 +1,698
Oct15 141014 17.68 17.80 17.66 17.78 +0.10 2,413 55,539 +274
Mar16 141014 18.34 18.47 18.34 18.46 +0.10 536 23,922 +135
May16 141014 18.41 18.55 18.41 18.53 +0.10 109 5,967 +15
Jul16 141014 18.53 18.60 18.53 18.58 +0.07 83 7,080 +14
Oct16 141014 18.77 18.80 18.77 18.79 +0.04 54 7,142 +30
Total Volume and Open Interest 49,934 761,851 +759
London Cocoa(LCE)
Dec14 141014 2000 2040 1982 2035 +37 9,541 74,130 -1,307
Mar15 141014 1969 2003 1955 2001 +33 10,634 86,845 -1,208
May15 141014 1959 1984 1942 1982 +30 3,416 33,239 -625
Jul15 141014 1946 1975 1935 1973 +30 1,728 13,323 -82
Sep15 141014 1938 1967 1928 1965 +30 839 16,480 +108
Dec15 141014 1924 1953 1915 1953 +32 337 7,498 -27
Mar16 141014 1900 1938 1900 1938 +32 368 9,594 -123
Total Volume and Open Interest 26,871 241,526 -3,257
London Sugar(LCE)
Dec14 141014 424.80 428.50 424.20 426.60 +2.30 1,648 33,191 -352
Mar15 141014 434.30 437.00 432.50 435.50 +2.00 1,671 25,155 +27
May15 141014 444.80 446.80 443.00 446.30 +2.30 788 8,495 -23
Aug15 141014 455.20 457.80 455.20 456.50 +1.90 322 4,429 +106
Oct15 141014 466.80 467.70 466.10 466.50 +1.70 72 1,894 +35
Total Volume and Open Interest 4,502 74,378 -207
Cotton(ICE)
Dec14 141014 65.30 65.65 64.01 64.16 -0.86 17,630 100,013 +321
Mar15 141014 62.67 62.98 61.91 62.05 -0.45 7,769 65,462 +2,173
May15 141014 63.61 63.84 62.84 62.95 -0.49 740 9,543 +323
Jul15 141014 64.51 64.74 63.68 63.80 -0.51 163 6,142 +45
Oct15 141014 64.52 64.52 64.52 64.52 -0.55 0 5 +0
Dec15 141014 66.45 66.45 65.58 65.63 -0.56 136 7,885 +89
Total Volume and Open Interest 26,442 189,153 +2,955
Lumber(CME)
Nov14 141014 341.5 344.1 341.0 342.5 +0.3 420 1,897 -48
Jan15 141014 346.2 346.6 344.0 345.0 unch 251 1,692 +153
Mar15 141014 348.0 349.6 347.0 348.0 -1.5 10 106 +9
May15 141014 351.0 353.0 349.0 351.0 -1.0 0 16 +0
Total Volume and Open Interest 681 3,712 +114
Crude Oil(NYM)
Nov14 141014 84.98 85.60 81.32 81.84 -3.90 396,528 147,930 -17,399
Dec14 141014 84.12 84.78 80.68 81.20 -3.78 172,833 279,218 +7,876
Jan15 141014 83.67 84.30 80.29 80.74 -3.79 58,762 152,382 +6,554
Feb15 141014 83.30 83.73 79.98 80.40 -3.83 26,668 51,835 +1,906
Mar15 141014 83.15 83.57 79.71 80.16 -3.85 41,961 107,572 -497
Apr15 141014 82.87 83.28 79.65 79.96 -3.85 11,293 39,688 +247
May15 141014 83.20 83.21 79.57 79.86 -3.85 5,757 29,738 -94
Jun15 141014 82.72 83.25 79.29 79.83 -3.85 29,572 132,513 -539
Jul15 141014 82.72 83.29 79.57 79.78 -3.81 2,529 32,239 -155
Aug15 141014 82.53 82.53 79.50 79.79 -3.75 1,578 25,284 -83
Sep15 141014 82.92 82.92 79.73 79.88 -3.67 4,517 41,620 -1,268
Oct15 141014 82.58 82.58 80.00 80.00 -3.59 768 24,398 -76
Nov15 141014 81.32 81.32 80.14 80.14 -3.51 876 23,485 +99
Dec15 141014 82.88 83.31 79.85 80.26 -3.43 34,053 155,839 -269
Jan16 141014 80.27 80.27 80.27 80.27 -3.37 957 28,162 -431
Feb16 141014 80.33 80.33 80.33 80.33 -3.30 236 10,732 +24
Total Volume and Open Interest 811,323 1,514,803 -6,952
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141014 85.025 85.600 81.350 81.850 -3.900 10,760 2,122 -442
Dec14 141014 84.200 84.725 80.725 81.200 -3.775 1,017 2,450 -62
Jan15 141014 83.900 84.275 80.500 80.750 -3.775 114 194 -6
Feb15 141014 83.200 83.200 79.625 80.400 -3.825 8 79 +1
Mar15 141014 82.000 82.000 80.150 80.150 -3.850 9 16 +3
Apr15 141014 79.950 79.950 79.950 79.950 -3.850 4 2 +0
May15 141014 79.575 79.850 79.575 79.850 -3.850 4 4 +0
Jun15 141014 79.825 79.825 79.825 79.825 -3.850 4 21 +0
Jul15 141014 79.775 79.775 79.775 79.775 -3.825 1 8 +1
Total Volume and Open Interest 11,921 5,004 -505
NY Harbor ULSD(NYM)
Nov14 141014 254.34 255.35 245.98 247.22 -8.46 66,562 78,778 -9,356
Dec14 141014 255.09 255.17 245.64 246.88 -8.72 47,758 76,117 +3,470
Jan15 141014 254.50 254.78 245.65 246.93 -8.90 23,897 54,387 +2,505
Feb15 141014 254.12 254.72 245.58 246.83 -8.96 10,490 36,642 +995
Mar15 141014 253.82 254.75 245.28 246.48 -9.05 10,374 43,544 +174
Apr15 141014 253.53 253.73 244.86 245.84 -9.08 4,986 25,111 -502
May15 141014 253.73 253.73 244.65 245.93 -9.03 1,997 9,505 -8
Jun15 141014 254.00 254.58 245.11 246.54 -8.94 6,591 23,107 +454
Jul15 141014 252.81 252.81 246.35 247.66 -8.94 762 4,511 -91
Aug15 141014 253.91 253.91 248.94 248.94 -8.90 501 3,478 +184
Sep15 141014 255.27 255.27 250.18 250.26 -8.81 446 4,562 +28
Oct15 141014 256.13 256.25 251.35 251.35 -8.67 409 3,255 +33
Nov15 141014 257.06 257.21 252.29 252.29 -8.52 477 2,813 +109
Dec15 141014 259.05 259.05 251.49 252.90 -8.39 1,896 20,041 -112
Total Volume and Open Interest 178,012 394,159 -1,987
RBOB Gasoline(NYM)
Nov14 141014 224.21 225.22 216.47 218.02 -7.51 52,829 73,215 -5,670
Dec14 141014 220.94 222.06 212.37 213.86 -8.61 37,590 80,209 +4,273
Jan15 141014 221.20 222.16 212.56 213.65 -9.09 17,404 38,557 -85
Feb15 141014 223.37 223.37 213.33 214.80 -9.23 7,976 17,298 -1,287
Mar15 141014 224.72 225.72 216.02 216.96 -9.38 7,714 21,756 +842
Apr15 141014 244.71 244.71 234.94 235.88 -9.51 3,396 17,874 +710
May15 141014 245.20 245.21 235.06 236.38 -9.54 2,456 12,139 +817
Jun15 141014 244.41 244.41 234.81 235.64 -9.65 2,158 11,727 +490
Jul15 141014 241.07 241.07 234.55 234.60 -9.58 719 3,928 +121
Aug15 141014 239.49 239.49 233.07 233.07 -9.51 296 1,324 -44
Total Volume and Open Interest 134,834 299,275 +1,118
e-miNY RBOB Gasoline(NYM)
Nov14 141014 218.00 218.02 218.00 218.00 -7.50 0 1 +0
Dec14 141014 213.90 213.90 213.86 213.90 -8.60      
Jan15 141014 213.70 213.70 213.65 213.70 -9.00      
Feb15 141014 214.80 214.80 214.80 214.80 -9.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141014 3.922 3.955 3.806 3.816 -0.100 87,703 143,135 -14,780
Dec14 141014 4.000 4.034 3.893 3.900 -0.104 39,385 107,269 +7,512
Jan15 141014 4.078 4.105 3.972 3.980 -0.100 41,213 171,021 +9,785
Feb15 141014 4.069 4.094 3.963 3.972 -0.100 9,355 51,396 -45
Mar15 141014 4.002 4.036 3.908 3.914 -0.095 19,674 87,186 +3,158
Apr15 141014 3.760 3.777 3.686 3.687 -0.068 8,374 72,857 +280
May15 141014 3.733 3.744 3.664 3.664 -0.067 2,205 47,229 -175
Jun15 141014 3.756 3.770 3.692 3.692 -0.068 905 27,959 -72
Jul15 141014 3.791 3.812 3.726 3.726 -0.065 786 22,226 +91
Aug15 141014 3.799 3.802 3.739 3.739 -0.061 450 21,008 -32
Sep15 141014 3.789 3.789 3.731 3.732 -0.057 580 16,712 -16
Oct15 141014 3.818 3.839 3.750 3.760 -0.059 1,380 35,381 -111
Nov15 141014 3.909 3.918 3.856 3.856 -0.057 178 20,489 -60
Dec15 141014 4.060 4.060 4.005 4.006 -0.053 195 19,349 +35
Jan16 141014 4.170 4.176 4.117 4.117 -0.049 627 15,757 +100
Feb16 141014 4.139 4.139 4.101 4.101 -0.049 92 3,502 +7
Total Volume and Open Interest 213,579 929,791 +5,827
Brent Crude Oil(ICE)
Nov14 141014 88.23 88.74 84.48 85.04 -3.85 197,676 114,961 -14,603
Dec14 141014 88.75 89.28 84.83 85.41 -4.00 304,318 346,818 +1,792
Jan15 141014 89.34 89.87 85.37 85.92 -4.11 101,384 233,758 +19,196
Feb15 141014 89.90 90.40 85.90 86.43 -4.15 37,455 74,012 +2,883
Mar15 141014 90.42 90.85 86.41 86.94 -4.14 42,453 83,256 +2,350
Apr15 141014 90.93 91.32 86.90 87.45 -4.12 21,512 57,530 +2,651
May15 141014 91.30 91.69 87.36 87.88 -4.08 15,085 40,420 +374
Jun15 141014 91.63 92.03 87.74 88.26 -4.03 46,739 103,881 +1,565
Jul15 141014 91.95 92.25 88.24 88.65 -3.96 5,596 31,147 +797
Aug15 141014 90.65 90.65 88.70 89.00 -3.88 2,238 28,468 +574
Sep15 141014 91.57 91.57 88.76 89.29 -3.78 5,626 34,567 +128
Oct15 141014 91.77 91.77 89.60 89.60 -3.64 1,515 22,819 +122
Nov15 141014 92.04 92.04 89.90 89.90 -3.50 1,415 21,837 +45
Dec15 141014 92.78 93.19 89.66 90.14 -3.35 41,078 102,293 +175
Total Volume and Open Interest 844,232 1,501,293 +20,483
Gas Oil(ICE)
Nov14 141014 759.25 763.00 731.75 746.25 -14.25 100,641 148,307 -11,248
Dec14 141014 764.00 764.75 733.00 747.25 -15.50 72,913 122,190 +6,255
Jan15 141014 765.00 767.25 735.50 749.25 -16.25 20,411 66,246 +563
Feb15 141014 782.00 783.50 752.50 765.75 -15.75 7,673 28,392 +564
Mar15 141014 785.00 785.00 755.50 768.25 -16.00 5,775 19,411 +364
Apr15 141014 787.50 787.75 758.25 770.75 -16.00 2,682 8,290 -41
May15 141014 790.50 790.50 761.00 773.25 -16.00 2,290 7,258 +124
Jun15 141014 792.50 793.25 762.75 775.75 -16.00 6,363 21,190 +583
Jul15 141014 795.50 795.50 768.75 778.75 -16.25 1,049 5,590 +127
Aug15 141014 798.50 798.50 771.25 781.50 -16.50 640 3,174 -3
Total Volume and Open Interest 225,873 469,205 -7,761
Ethanol(CBOT)
Nov14 141014 1.645 1.680 1.623 1.671 +0.034 320 1,462 -90
Dec14 141014 1.605 1.637 1.580 1.632 +0.033 233 1,525 +75
Jan15 141014 1.575 1.615 1.557 1.613 +0.035 135 1,369 +31
Feb15 141014 1.577 1.617 1.559 1.617 +0.035 58 570 +0
Mar15 141014 1.574 1.615 1.574 1.615 +0.035 34 898 -25
Apr15 141014 1.599 1.614 1.599 1.614 +0.035 1 357 -1
May15 141014 1.624 1.624 1.624 1.624 +0.035 1 202 +0
Jun15 141014 1.631 1.631 1.631 1.631 +0.035 5 232 +0
Total Volume and Open Interest 787 6,759 -10
WTI Crude Oil(ICE)
Nov14 141014 85.07 85.58 81.33 81.84 -3.90 46,691 44,148 -1,469
Dec14 141014 84.27 84.67 80.70 81.20 -3.78 45,411 116,404 +394
Jan15 141014 83.78 84.30 80.39 80.74 -3.79 15,609 46,020 +2,000
Feb15 141014 83.38 83.38 80.12 80.40 -3.83 6,171 16,149 +1,321
Mar15 141014 83.54 83.54 79.82 80.16 -3.85 5,812 31,069 +536
Apr15 141014 83.31 83.31 79.94 79.96 -3.85 2,512 7,331 +168
May15 141014 83.20 83.21 79.86 79.86 -3.85 1,963 3,925 +376
Jun15 141014 82.96 82.96 79.39 79.83 -3.85 5,930 48,419 +1,886
Jul15 141014 81.54 81.54 79.78 79.78 -3.81 505 3,796 -9
Aug15 141014 79.79 79.79 79.79 79.79 -3.75 376 2,428 -66
Sep15 141014 79.88 79.88 79.88 79.88 -3.67 962 10,081 -505
Oct15 141014 80.00 80.00 80.00 80.00 -3.59 38 2,296 +9
Nov15 141014 80.14 80.14 80.14 80.14 -3.51 121 5,957 +0
Dec15 141014 83.04 83.04 79.98 80.26 -3.43 7,194 75,863 -417
Jan16 141014 80.27 80.27 80.27 80.27 -3.37 4 6,703 +2
Feb16 141014 80.33 80.33 80.33 80.33 -3.30 2 350 +0
Total Volume and Open Interest 143,896 494,003 +5,119
US Dollar Index(ICE)
Dec14 141014 85.420 86.005 85.385 85.940 +0.213 28,187 92,232 +853
Mar15 141014 85.650 86.175 85.570 86.120 +0.223 388 1,858 +69
Jun15 141014 85.730 86.283 85.730 86.283 +0.225 4 217 +4
Total Volume and Open Interest 28,581 94,353 +928
Australian Dollar(CME)
Dec14 141014 87.23 87.74 86.56 86.71 -0.46 124,108 121,646 -5,153
Mar15 141014 86.49 87.02 86.13 86.15 -0.45 149 409 -1
Jun15 141014 85.60 85.60 85.60 85.60 -0.45 4 49 +1
Total Volume and Open Interest 124,261 122,142 -5,153
British Pound(CME)
Dec14 141014 160.67 160.72 158.89 159.00 -1.50 89,808 133,782 +3,655
Mar15 141014 160.44 160.44 158.85 158.86 -1.49 34 300 +15
Jun15 141014 158.70 158.70 158.70 158.70 -1.47 2 111 +0
Total Volume and Open Interest 89,844 134,220 +3,670
Canadian Dollar(CME)
Dec14 141014 89.19 89.22 88.25 88.42 -0.67 85,730 92,989 -1,334
Mar15 141014 89.00 89.00 88.15 88.22 -0.67 332 7,395 +84
Jun15 141014 88.18 88.18 87.97 88.02 -0.68 35 817 +24
Sep15 141014 87.84 87.84 87.84 87.84 -0.66 3 989 -2
Total Volume and Open Interest 86,101 102,494 -1,228
Japanese Yen(CME)
Dec14 141014 93.54 93.78 93.22 93.55 +0.45 168,019 219,496 -343
Mar15 141014 93.47 93.83 93.38 93.65 +0.45 64 2,139 +43
Jun15 141014 93.51 93.79 93.51 93.74 +0.44 1 43 +1
Total Volume and Open Interest 168,086 221,698 -301
Swiss Franc(CME)
Dec14 141014 105.46 105.51 104.70 104.84 -0.07 33,721 61,065 +205
Mar15 141014 104.92 104.95 104.90 104.95 -0.07 0 146 +0
Jun15 141014 105.08 105.08 105.08 105.08 -0.07 1 2 +0
Total Volume and Open Interest 33,722 61,227 +205
EuroFX(CME)
Dec14 141014 127.47 127.54 126.45 126.54 -0.17 221,594 425,179 +742
Mar15 141014 127.51 127.53 126.54 126.62 -0.17 584 4,742 -60
Jun15 141014 127.40 127.40 126.66 126.71 -0.18 23 470 +11
Total Volume and Open Interest 222,211 430,453 +688
Mexican Peso(CME)
Oct14 141010 743.62 743.62 743.62 743.62 -0.25 0 10 +0
Nov14 141014 742.62 742.62 742.62 742.62 -1.25      
Total Volume and Open Interest 46,663 141,698 +1,094
Brazilian Real(CME)
Nov14 141014 415.25 416.15 412.90 414.00 -3.25 126 1,437 -9
Dec14 141014 410.95 412.10 409.60 410.75 -3.20 132 7,447 -409
Jan15 141014 407.70 407.70 407.70 407.70 -2.95 0 23,411 +0
Feb15 141014 404.55 404.55 404.55 404.55 -2.95      
Total Volume and Open Interest 258 44,510 -418
30-Year T-Bonds(CBOT)
Dec14 141014 142~080 143~060 141~260 142~220 +0~210 386,507 883,325 +9,349
Mar15 141014 141~080 141~160 140~240 141~060 +0~210 279 423 +187
Jun15 141014 141~060 141~060 141~060 141~060 +0~210      
Total Volume and Open Interest 386,786 883,748 +9,536
10-Year T-Notes(CBOT)
Dec14 141014 127~110 127~235 127~000 127~140 +0~090 1,401,431 2,792,729 -9,068
Mar15 141014 126~235 126~280 126~160 126~225 +0~105 1,627 5,457 +480
Jun15 141014 126~225 126~225 126~225 126~225 +0~105      
Total Volume and Open Interest 1,403,058 2,798,186 -8,588
5-Year T-Notes(CBOT)
Dec14 141014 120~002 120~060 119~244 120~000 +0~036 720,911 2,108,609 +722
Mar15 141014 119~072 119~072 119~072 119~072 +0~036 453 2,313 +219
Jun15 141014 119~072 119~072 119~072 119~072 +0~036      
Total Volume and Open Interest 721,364 2,110,922 +941
2 Year T-Notes(CBOT)
Dec14 141014 109~280 109~296 109~262 109~290 +0~020 223,485 1,458,653 -12,235
Mar15 141014 109~160 109~170 109~160 109~170 +0~024 71 2,629 +50
Jun15 141014 109~170 109~170 109~170 109~170 +0~024      
Total Volume and Open Interest 223,556 1,461,282 -12,185
Eurodollars(CME)
Dec14 141014 99.770 99.775 99.765 99.765 unch 81,838 882,784 +3,403
Mar15 141014 99.740 99.750 99.730 99.735 unch 129,900 1,132,306 +2,045
Jun15 141014 99.620 99.635 99.605 99.615 unch 165,225 1,048,453 -7,320
Sep15 141014 99.425 99.455 99.405 99.430 +0.010 158,337 931,311 +9,372
Dec15 141014 99.190 99.225 99.160 99.200 +0.020 371,523 1,311,742 +7,642
Mar16 141014 98.955 99.000 98.915 98.970 +0.030 172,750 962,697 -2,452
Jun16 141014 98.710 98.760 98.665 98.720 +0.030 196,634 837,708 -7,876
Sep16 141014 98.465 98.520 98.415 98.470 +0.030 156,869 675,766 +5,969
Dec16 141014 98.235 98.285 98.180 98.230 +0.025 293,685 1,105,237 -16,213
Mar17 141014 98.045 98.095 97.985 98.035 +0.020 118,817 535,771 -2,689
Jun17 141014 97.870 97.920 97.810 97.860 +0.015 111,683 543,591 -2,740
Sep17 141014 97.730 97.780 97.665 97.715 +0.010 146,464 367,598 -16,584
Dec17 141014 97.605 97.650 97.535 97.585 +0.010 165,032 511,501 -31,565
Mar18 141014 97.505 97.550 97.440 97.485 +0.010 53,643 274,011 -9,523
Jun18 141014 97.415 97.455 97.350 97.390 +0.005 51,617 250,569 -3,929
Sep18 141014 97.325 97.370 97.265 97.300 +0.005 39,299 151,816 -5,797
Dec18 141014 97.230 97.280 97.175 97.215 +0.005 28,421 234,394 -5,286
Mar19 141014 97.165 97.215 97.110 97.150 +0.005 23,907 127,847 -726
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141014 158~13 160~03 157~30 159~12 +1~09 76,388 513,086 +551
Mar15 141014 158~26 158~26 158~25 158~25 +1~10 5 47 +1
Jun15 141014 158~25 158~25 158~25 158~25 +1~10      
Total Volume and Open Interest 76,393 513,133 +552
30 Day Federal Funds(CBOT)
Oct14 141014 99.915 99.915 99.912 99.912 unch 109 33,632 -21
Nov14 141014 99.915 99.915 99.915 99.915 unch 725 30,779 +494
Dec14 141014 99.910 99.915 99.910 99.915 unch 435 40,224 +44
Jan15 141014 99.910 99.915 99.910 99.915 unch 6,027 49,292 -13
Feb15 141014 99.905 99.910 99.905 99.905 unch 2,185 57,326 +596
Mar15 141014 99.905 99.910 99.900 99.905 +0.005 2,384 55,843 +422
Total Volume and Open Interest 41,957 615,551 +3,856
3-Mth Euro-Yen(CME)
Dec14 141014 99.805 99.805 99.805 99.805 unch      
Mar15 141014 99.805 99.805 99.805 99.805 unch      
Jun15 141014 99.790 99.790 99.790 99.790 unch      
Sep15 141014 99.810 99.810 99.810 99.810 unch      
Dec15 141014 99.830 99.830 99.830 99.830 +0.005      
Mar16 141014 99.690 99.690 99.690 99.690 +0.005      
Jun16 141014 99.550 99.550 99.550 99.550 +0.005      
Sep16 141014 99.410 99.410 99.410 99.410 +0.005      
Dec16 141014 99.750 99.750 99.750 99.750 +0.005      
Mar17 141014 99.610 99.610 99.610 99.610 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141014 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141014 99.81 99.81 99.81 99.81 unch      
Jun15 141014 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141014 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141014 99.83 99.83 99.83 99.83 +0.01 0 33 +0
Mar16 141014 99.69 99.69 99.69 99.69 +0.01      
Jun16 141014 99.55 99.55 99.55 99.55 +0.01      
Sep16 141014 99.41 99.41 99.41 99.41 +0.01      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141014 146.20 146.26 146.15 146.19 -0.01 2,415 19,623 -101
Mar15 141014 145.60 145.60 145.60 145.60 -0.01 0 1 +0
Jun15 141014 145.03 145.03 145.03 145.03 -0.01      
Total Volume and Open Interest 2,415 19,624 -101
Euro-Bund(EUREX)
Dec14 141014 150.38 151.19 150.24 150.91 +0.54 711,390 1,195,402 -5,074
Mar15 141014 151.15 151.92 150.98 151.65 +0.57 767 8,314 +439
Jun15 141014 150.02 150.02 149.81 149.81 +0.54 0 3 +0
Total Volume and Open Interest 712,157 1,203,719 -4,635
Euro-Bobl(EUREX)
Dec14 141014 127.86 128.07 127.85 128.01 +0.12 360,107 909,303 -3,659
Mar15 141014 129.21 129.21 129.21 129.21 +0.13 0 54 +0
Jun15 141014 128.01 128.01 128.01 128.01 +0.12      
Total Volume and Open Interest 360,107 909,357 -3,659
3-Mth Euribor(EUREX)
Dec14 141014 99.905 99.910 99.905 99.910 +0.005 40 3,892 +0
Mar15 141014 99.915 99.915 99.915 99.915 +0.005 1,007 4,956 +1,007
Jun15 141014 99.920 99.920 99.920 99.920 +0.010 0 1,797 +0
Total Volume and Open Interest 1,117 50,055 +1,037
Long Gilt(LIFFE)
Dec14 141014 115~24 116~23 115~20 116~03 +0~08 137,464 425,404 +12,012
Mar15 141014 116~03 116~03 116~03 116~03 +0~08      
Total Volume and Open Interest 137,464 425,404 +12,012
3-Mth Short Sterling(LIFFE)
Dec14 141014 99.40 99.43 99.39 99.41 +0.02 14,369 479,181 +7,061
Mar15 141014 99.28 99.36 99.27 99.32 +0.04 67,075 415,549 +5,499
Jun15 141014 99.14 99.25 99.13 99.19 +0.04 54,153 387,500 +2,587
Sep15 141014 99.00 99.12 98.98 99.05 +0.05 48,700 294,289 -2,560
Dec15 141014 98.85 98.98 98.83 98.91 +0.06 89,538 373,499 +6,142
Mar16 141014 98.70 98.85 98.68 98.77 +0.06 49,075 180,147 +668
Total Volume and Open Interest 508,154 3,215,426 +31,675
3-Mth Euribor(LIFFE)
Dec14 141014 99.895 99.915 99.890 99.905 +0.005 86,571 519,144 +6,673
Mar15 141014 99.900 99.920 99.895 99.910 +0.005 82,450 400,150 -5,489
Jun15 141014 99.900 99.920 99.900 99.915 +0.005 54,435 355,116 -25,716
Total Volume and Open Interest 523,475 3,342,565 -22,803
3-Mth Aus T-Bills(SFE)
Dec14 141014 97.33 97.34 97.32 97.34 +0.01 12,302 187,771 -868
Mar15 141014 97.35 97.36 97.34 97.36 +0.01 26,157 196,152 -1,711
Jun15 141014 97.35 97.38 97.34 97.37 +0.01 41,538 203,783 +7,239
Sep15 141014 97.33 97.37 97.32 97.35 +0.01 24,447 145,037 +7,144
Dec15 141014 97.29 97.33 97.27 97.31 +0.01 20,724 92,439 +3,791
Mar16 141014 97.23 97.27 97.22 97.25 +0.01 16,016 60,929 +3,372
Jun16 141014 97.16 97.21 97.15 97.18 +0.01 9,773 33,043 +2,601
Sep16 141014 97.08 97.13 97.07 97.10 unch 2,893 20,764 -1,338
Dec16 141014 97.01 97.04 97.00 97.01 unch 1,213 1,915 +142
Mar17 141014 96.93 96.94 96.92 96.92 -0.01 229 1,588 +116
Total Volume and Open Interest 155,948 944,761 +20,939
10-Year Aus T-Bonds(SFE)
Dec14 141014 96.67 96.71 96.64 96.67 -0.01 96,218 588,771 -2,846
Mar15 141014 96.67 96.67 96.67 96.67 -0.01      
Total Volume and Open Interest 96,218 588,771 -2,846
3-Year Aus T-Bonds(SFE)
Dec14 141014 97.42 97.45 97.39 97.43 unch 234,428 633,119 +28,318
Mar15 141014 97.43 97.43 97.43 97.43 unch      
Total Volume and Open Interest 234,428 633,119 +28,318
Gold(CMX)
Oct14 141014 1235.9 1235.9 1233.6 1233.6 +4.3 186 1,134 -182
Dec14 141014 1237.3 1238.6 1231.2 1234.3 +4.3 121,360 276,986 -4,151
Feb15 141014 1237.0 1238.0 1232.1 1234.9 +4.3 1,446 28,676 +397
Apr15 141014 1237.6 1238.5 1232.9 1235.4 +4.3 1,748 23,714 +614
Jun15 141014 1237.7 1237.8 1234.3 1235.9 +4.3 722 13,283 +33
Aug15 141014 1236.5 1236.5 1234.1 1236.5 +4.3 6 5,279 -4
Oct15 141014 1237.2 1237.2 1237.2 1237.2 +4.3 51 1,064 +50
Dec15 141014 1239.3 1239.3 1237.4 1238.1 +4.3 1,613 14,139 +125
Feb16 141014 1238.0 1239.6 1238.0 1239.2 +4.3 4 2,369 -1
Apr16 141014 1240.5 1240.5 1240.5 1240.5 +4.3 1 245 -1
Jun16 141014 1242.0 1242.0 1242.0 1242.0 +4.2 2 4,095 -2
Aug16 141014 1243.9 1243.9 1243.9 1243.9 +4.1      
Total Volume and Open Interest 127,738 386,186 -2,883
Silver(CMX)
Dec14 141014 1750.0 1757.0 1732.5 1740.3 +5.8 32,062 119,402 +707
Mar15 141014 1755.0 1761.0 1739.5 1745.3 +5.9 1,251 18,331 -248
May15 141014 1760.5 1760.5 1742.0 1747.8 +6.0 235 6,122 -27
Jul15 141014 1750.5 1750.5 1750.0 1750.0 +6.1 41 4,660 -15
Sep15 141014 1759.5 1761.0 1752.1 1752.1 +6.2 6 1,799 -6
Dec15 141014 1761.0 1766.0 1755.0 1755.0 +6.4 448 10,111 -265
Mar16 141014 1758.8 1758.8 1758.8 1758.8 +6.5 35 384 -25
Total Volume and Open Interest 35,148 169,495 +52
Platinum(NYMEX)
Oct14 141014 1266.2 1274.6 1266.2 1272.3 +11.6 3 482 +0
Jan15 141014 1266.5 1277.9 1263.2 1272.3 +11.1 8,830 57,817 +191
Apr15 141014 1274.4 1279.3 1269.4 1273.9 +11.1 190 1,405 +133
Jul15 141014 1276.3 1276.5 1276.3 1276.3 +11.1 0 7 +0
Total Volume and Open Interest 9,027 59,772 +321
Palladium(NYMEX)
Dec14 141014 784.35 797.00 784.35 795.10 +9.15 4,905 32,719 +17
Mar15 141014 790.15 796.00 790.15 795.65 +9.20 75 958 +51
Jun15 141014 795.60 795.60 795.60 795.60 +9.20 0 31 +0
Total Volume and Open Interest 4,980 33,711 +68
Copper(CMX)
Dec14 141014 304.15 310.45 303.20 309.00 +4.95 65,320 113,154 -3,229
Mar15 141014 303.50 309.90 302.95 308.55 +4.90 5,188 37,123 +1,088
May15 141014 302.45 309.35 302.45 308.10 +4.95 1,515 5,582 -366
Jul15 141014 302.55 308.15 302.55 308.00 +4.95 315 1,897 +58
Sep15 141014 308.25 308.25 307.90 307.90 +4.95 62 963 +20
Total Volume and Open Interest 73,048 165,969 -2,719
DJIA Index(CBOT)
Dec14 141014 16254 16345 16235 16255 +23 136 7,682 -154
Mar15 141014 16200 16200 16161 16183 +22 0 3 +0
Jun15 141014 16097 16097 16075 16097 +22      
Sep15 141014 16007 16007 15985 16007 +22      
Total Volume and Open Interest 136 7,685 -154
E-mini DJIA Index(CBOT)
Dec14 141014 16227 16385 16195 16255 +23 309,178 122,998 -2,031
Mar15 141014 16172 16280 16101 16183 +22 36 201 -2
Jun15 141014 16120 16120 16097 16097 +22 26 33 +19
Sep15 141014 16007 16007 16007 16007 +22      
Total Volume and Open Interest 309,240 123,232 -2,014
S & P 500(CME)
Dec14 141014 1867.70 1892.50 1864.70 1874.80 +9.20 9,306 124,267 -260
Mar15 141014 1867.70 1884.70 1857.00 1866.90 +9.20 1 5,710 -1
Jun15 141014 1860.40 1877.40 1859.60 1859.60 +9.20 0 417 +0
Sep15 141014 1853.60 1870.60 1852.80 1852.80 +9.20 0 15 +0
Total Volume and Open Interest 9,307 130,424 -261
S & P 500 E-Mini(Globex)
Dec14 141014 1866.25 1892.75 1864.75 1874.75 +9.25 3,069,299 2,749,030 +22,578
Mar15 141014 1859.25 1884.75 1857.00 1867.00 +9.25 3,911 6,521 +169
Total Volume and Open Interest 3,073,378 2,756,410 +22,800
NASDAQ 100(CME)
Dec14 141014 3801.50 3852.00 3791.00 3811.80 +13.30 471 7,083 +89
Mar15 141014 3805.30 3805.30 3805.30 3805.30 +13.30      
Jun15 141014 3793.30 3793.30 3793.30 3793.30 +13.30      
Total Volume and Open Interest 471 7,083 +89
NASDAQ 100 E-Mini(Globex)
Dec14 141014 3798.00 3852.80 3793.00 3811.80 +13.30 675,542 378,533 +7,857
Mar15 141014 3802.00 3845.80 3787.50 3805.30 +13.30 230 215 +29
Total Volume and Open Interest 675,773 378,791 +7,887
S & P Midcap 400(CME)
Dec14 141014 1296.00 1296.00 1296.00 1296.00 +14.30 73 3,490 +73
Mar15 141014 1292.00 1292.00 1292.00 1292.00 +14.30      
Jun15 141014 1290.00 1290.00 1290.00 1290.00 +14.30      
Total Volume and Open Interest 73 3,490 +73
Volatility Index(CBOE)
Oct14 141014 22.65 23.00 19.60 20.90 -1.85 207,125 94,114 -1,413
Nov14 141014 20.75 21.00 19.00 19.75 -1.10 173,435 116,372 +12,780
Dec14 141014 20.00 20.05 18.55 19.15 -0.85 47,932 40,412 +1,352
Jan15 141014 20.10 20.12 18.90 19.35 -0.75 35,290 40,531 +541
Total Volume and Open Interest 507,936 377,344 +13,740
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141014 14865 15140 14825 14960 +95 24,691 54,849 +109
Mar15 141014 14985 15005 14985 14990 +100 8 103 -1
Total Volume and Open Interest 24,699 54,952 +108
Nikkei 225(SGX)
Dec14 141014 15050 15165 14895 14910 -90 155,177 269,840 -9,024
Mar15 141014 14970 14970 14895 14895 -90 32 248 +22
Jun15 141014 14805 14805 14805 14805 -90 0 2,601 +0
Total Volume and Open Interest 155,277 283,747 -19,256
CAC 40(EURONEXT)
Oct14 141014 4061.0 4102.0 4012.5 4087.5 +8.0 184,915 297,766 +10,188
Nov14 141014 4058.5 4100.0 4010.5 4085.5 +8.0 2,770 3,210 +644
Dec14 141014 4048.5 4086.0 4000.0 4074.5 +8.0 601 11,732 -36
Total Volume and Open Interest 188,286 312,733 +10,797
Hang Seng Index(HKFE)
Oct14 141014 23180 23405 22946 22960 -216 58,081 105,404 -28
Nov14 141014 23212 23400 22952 22953 -221 630 3,255 -2
Dec14 141014 23214 23415 22960 22966 -221 839 5,391 +463
Total Volume and Open Interest 59,579 116,059 +420
DAX(EUREX)
Dec14 141014 8769.5 8860.0 8700.5 8839.5 +31.0 214,161 136,397 +489
Mar15 141014 8790.0 8865.0 8715.0 8847.0 +31.0 1,205 6,905 +702
Jun15 141014 8803.0 8880.0 8729.5 8863.0 +31.0 31 310 -2
Total Volume and Open Interest 215,397 143,612 +1,189
FT-SE 100(EURONEXT)
Dec14 141014 6294.50 6384.50 6275.00 6373.00 +36.00 147,439 570,949 -775
Mar15 141014 6265.00 6320.50 6244.50 6320.50 +34.00 22 1,054 +1
Jun15 141014 6270.00 6270.00 6270.00 6270.00 +36.00 0 41 +0
Total Volume and Open Interest 147,461 572,044 -774
SPI 200(SFE)
Dec14 141014 5138.0 5203.0 5100.0 5179.0 +42.0 48,521 225,639 +7,264
Mar15 141014 5144.0 5144.0 5134.0 5134.0 +42.0 196 2,499 +62
Jun15 141014 5132.0 5132.0 5132.0 5132.0 +42.0 315 3,100 +263
Total Volume and Open Interest 49,879 235,503 +8,327
FTSE MIB(ISE)
Dec14 141014 19030.00 19190.00 18730.00 19107.00 -5.00 46,560 42,257 +1,365
Mar15 141014 19100.00 19127.00 18760.00 19127.00 -5.00 25 268 +5
Jun15 141014 18772.00 18772.00 18772.00 18772.00 -5.00      
Total Volume and Open Interest 46,585 42,525 +1,370
KOSPI 200(KFE)
Dec14 141014 247.45 247.95 244.80 244.80 -1.30 162,912 127,227 +5,437
Mar15 141014 246.00 246.10 243.65 243.65 -1.35 419 2,579 +126
Jun15 141014 245.00 245.00 245.00 245.00 -1.30 0 1,176 +0
Total Volume and Open Interest 163,331 131,185 +5,583
GSCI(CME)
Oct14 141014 546.55 554.05 538.50 539.00 -15.00 1,490 1,525 -1,604
Nov14 141014 538.75 553.80 538.00 538.75 -15.00 1,529 7,619 +1,387
Dec14 141014 539.85 554.90 539.00 539.85 -15.00      
Total Volume and Open Interest 3,019 9,144 -217
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