Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141015 962.50 978.50 950.75 952.50 -12.25 180,331 317,917 -17,698
Jan15 141015 971.50 987.00 959.25 961.00 -12.25 71,279 186,134 +8,508
Mar15 141015 982.00 995.00 967.75 969.75 -12.00 36,496 103,473 -2,037
May15 141015 990.25 1003.50 976.50 978.50 -11.75 14,544 58,278 +960
Jul15 141015 996.50 1009.50 983.75 985.50 -11.50 19,874 63,440 +2,877
Aug15 141015 996.50 1002.75 987.50 987.50 -11.50 161 3,039 -1
Sep15 141015 983.25 986.75 975.75 975.75 -11.00 83 892 +13
Nov15 141015 978.50 991.75 967.50 969.25 -12.00 8,972 71,178 +1,226
Jan16 141015 983.75 993.00 974.25 974.25 -12.25 28 893 +16
Mar16 141015 988.25 991.75 979.00 979.00 -12.75 3 393 +1
May16 141015 990.50 1000.00 982.25 982.25 -12.25 3 154 +0
Jul16 141015 997.00 1000.75 988.75 988.75 -12.00 3 224 +0
Aug16 141015 988.25 1000.25 988.25 988.25 -12.00 0 27 +0
Sep16 141015 979.00 992.25 979.00 979.00 -13.25 0 14 +0
Total Volume and Open Interest 331,835 807,680 -6,118
Soybean Meal(CBOT)
Dec14 141015 323.40 329.90 322.20 327.30 +3.30 48,082 159,514 -1,165
Jan15 141015 320.40 326.50 318.90 322.40 +1.50 15,068 65,905 +3,914
Mar15 141015 317.40 323.10 315.90 317.70 +0.10 8,564 52,192 +226
May15 141015 316.00 321.40 315.00 315.80 -0.30 5,014 32,262 +310
Jul15 141015 317.40 322.80 316.00 316.80 -0.80 4,330 30,591 -213
Aug15 141015 319.50 322.80 317.50 317.50 -1.00 375 5,661 +18
Sep15 141015 319.40 324.00 317.80 317.80 -1.10 195 3,623 -9
Oct15 141015 317.80 319.20 316.10 316.10 -1.30 114 3,145 +9
Dec15 141015 317.50 321.20 315.40 315.90 -1.40 1,003 14,601 +65
Jan16 141015 316.80 318.10 316.80 316.80 -1.30 0 418 +0
Total Volume and Open Interest 82,955 368,516 +3,010
Soybean Oil(CBOT)
Dec14 141015 32.82 32.87 31.90 31.98 -0.89 50,103 180,510 -1,541
Jan15 141015 33.16 33.16 32.17 32.26 -0.89 18,584 81,270 +4,406
Mar15 141015 33.42 33.42 32.44 32.52 -0.90 7,167 42,637 +156
May15 141015 33.66 33.66 32.63 32.71 -0.91 3,041 26,701 +8
Jul15 141015 33.87 33.87 32.83 32.91 -0.91 2,839 32,993 +3
Aug15 141015 33.37 33.89 32.99 32.99 -0.90 70 4,660 -3
Sep15 141015 33.59 33.88 32.99 33.00 -0.88 193 3,935 -17
Oct15 141015 33.14 33.69 32.83 32.83 -0.86 159 3,567 +59
Dec15 141015 33.56 33.65 32.73 32.80 -0.85 865 12,497 +2
Jan16 141015 33.00 33.84 33.00 33.00 -0.84 16 993 +4
Total Volume and Open Interest 84,101 392,323 +2,646
Canola(WCE)
Nov14 141015 404.9 410.9 402.3 409.6 +3.5 14,583 56,888 -3,519
Jan15 141015 410.8 416.0 408.0 414.8 +3.0 9,713 69,550 +4,482
Mar15 141015 416.1 422.0 414.9 421.5 +2.5 2,406 18,895 +1,616
May15 141015 421.2 427.5 420.0 426.3 +2.0 367 6,967 +74
Jul15 141015 424.2 428.9 423.0 428.9 +1.4 430 8,995 +217
Total Volume and Open Interest 27,807 166,885 +3,111
Corn(CBOT)
Dec14 141015 356.00 358.25 346.50 347.50 -9.50 142,097 740,833 +2,041
Mar15 141015 369.00 371.25 359.25 360.50 -9.50 28,977 249,877 +3,118
May15 141015 378.50 380.00 368.25 369.50 -9.50 11,686 70,548 +1,451
Jul15 141015 385.50 387.25 375.75 376.75 -9.50 8,829 93,383 -207
Sep15 141015 392.00 393.75 383.25 384.00 -9.25 1,389 25,161 +75
Dec15 141015 400.75 403.00 392.00 392.75 -9.00 12,204 109,378 -1,617
Mar16 141015 409.75 411.50 401.75 401.75 -9.25 132 3,231 -25
May16 141015 417.25 418.00 408.50 408.50 -9.25 56 1,280 +4
Jul16 141015 421.50 422.75 413.00 413.00 -9.75 78 2,017 +16
Sep16 141015 420.25 421.25 408.00 408.00 -13.25 10 534 +7
Total Volume and Open Interest 205,767 1,301,332 +4,906
Wheat(CBOT)
Dec14 141015 510.00 516.25 501.50 506.00 -3.25 39,341 240,432 -3,209
Mar15 141015 521.25 528.50 514.25 518.00 -3.25 16,145 82,370 -1,009
May15 141015 528.00 535.00 521.25 525.00 -3.00 7,330 30,213 +1,834
Jul15 141015 534.75 542.25 528.50 532.25 -3.50 3,371 44,256 +667
Sep15 141015 541.25 549.75 541.00 542.25 -4.00 344 4,354 -51
Dec15 141015 562.25 567.25 555.00 557.00 -5.00 508 13,044 +218
Total Volume and Open Interest 67,060 416,374 -1,545
Wheat(KCBT)
Dec14 141015 590.25 598.50 584.50 592.00 +1.75 6,261 87,303 -558
Mar15 141015 590.25 599.75 586.25 592.75 +1.25 2,846 34,022 -73
May15 141015 590.25 597.25 587.25 591.00 +1.25 1,543 10,383 -390
Jul15 141015 582.50 591.25 578.75 583.00 -0.50 1,366 18,996 +343
Sep15 141015 594.50 602.75 593.00 594.25 -0.75 25 2,582 +22
Dec15 141015 611.00 611.25 609.75 609.75 -1.50 64 1,976 +40
Total Volume and Open Interest 12,105 155,515 -616
Wheat(MGE)
Dec14 141015 565.00 571.50 559.00 564.75 +0.50 2,184 34,213 +34,213
Mar15 141015 572.00 579.75 568.00 572.75 unch 1,406 17,031 +17,031
May15 141015 578.00 587.50 578.00 582.00 +0.25 282 6,333 +6,333
Jul15 141015 589.50 597.25 589.50 592.00 +1.50 442 3,984 +3,984
Sep15 141015 596.25 608.00 596.00 601.25 +1.00 401 2,159 +2,159
Total Volume and Open Interest 5,102 65,619 -404
Oats(CBOT)
Dec14 141015 345.00 347.50 341.25 343.50 -1.75 327 7,053 -4
Mar15 141015 327.00 331.25 327.00 329.50 -0.25 57 1,948 +24
May15 141015 323.00 323.75 323.00 323.50 unch 15 473 -1
Jul15 141015 317.50 317.50 316.75 317.50 +0.75 12 195 +6
Total Volume and Open Interest 420 9,717 +26
Rough Rice(CBOT)
Nov14 141015 12.72 12.72 12.53 12.59 -0.13 374 6,818 -93
Jan15 141015 12.89 12.89 12.72 12.74 -0.15 175 3,771 +47
Mar15 141015 13.00 13.13 12.99 12.99 -0.14 53 743 +20
May15 141015 13.32 13.32 13.19 13.19 -0.14      
Total Volume and Open Interest 602 11,332 -26
Live Cattle(CME)
Oct14 141015 164.500 165.100 162.235 162.950 -1.400 2,329 13,825 -879
Dec14 141015 164.130 164.880 161.825 162.485 -1.450 13,070 154,525 +3
Feb15 141015 163.850 164.285 161.000 161.550 -2.050 5,052 67,075 +265
Apr15 141015 163.350 163.750 159.900 160.100 -2.800 4,784 43,738 +302
Jun15 141015 155.500 155.535 151.900 152.050 -2.850 3,203 23,266 +528
Aug15 141015 153.535 153.535 149.950 150.200 -2.750 402 6,420 +10
Total Volume and Open Interest 29,146 315,380 +388
Feeder Cattle(CME)
Oct14 141015 238.550 241.035 236.550 237.400 -1.335 842 6,097 -59
Nov14 141015 236.500 236.750 234.150 234.150 -3.000 3,420 13,673 -471
Jan15 141015 230.330 230.985 228.130 228.130 -3.000 2,568 13,014 +304
Mar15 141015 228.850 229.080 226.700 226.700 -3.000 498 5,844 -17
Apr15 141015 228.000 228.000 226.500 226.500 -3.000 274 1,236 +58
May15 141015 228.900 228.900 226.800 226.800 -3.000 261 3,168 +83
Aug15 141015 229.450 229.500 227.000 227.000 -3.000 133 1,957 +64
Total Volume and Open Interest 8,007 45,028 -37
Lean Hogs(CME)
Dec14 141015 94.350 94.480 91.930 91.930 -3.000 8,242 107,644 +535
Feb15 141015 91.400 91.480 89.200 89.200 -3.000 3,847 53,679 +168
Apr15 141015 91.000 91.300 89.000 89.000 -3.000 2,823 39,720 -220
May15 141015 92.180 92.180 90.000 90.000 -3.000 26 1,033 +18
Jun15 141015 95.000 95.250 92.650 92.650 -3.000 1,665 20,244 +362
Jul15 141015 93.535 93.535 91.500 91.500 -3.000 133 6,087 +44
Aug15 141015 90.400 90.400 88.400 88.650 -2.750 86 3,952 +12
Oct15 141015 76.785 77.000 75.900 77.000 -0.200 30 1,025 +6
Total Volume and Open Interest 20,227 247,371 -124
Class III Milk(CME)
Oct14 141015 24.21 24.22 24.08 24.13 -0.10 176 5,493 +31
Nov14 141015 21.94 22.00 21.36 21.49 -0.48 257 4,349 +32
Dec14 141015 20.13 20.13 19.47 19.51 -0.61 119 3,833 +4
Jan15 141015 18.65 18.65 18.19 18.19 -0.42 101 3,062 +66
Feb15 141015 17.70 17.72 17.36 17.39 -0.33 81 2,903 +41
Mar15 141015 17.40 17.40 17.15 17.18 -0.21 74 2,706 +35
Apr15 141015 16.97 16.98 16.91 16.91 -0.04 100 2,287 +20
May15 141015 16.94 16.94 16.86 16.88 -0.03 19 2,188 +3
Jun15 141015 16.98 16.98 16.90 16.91 -0.03 13 1,958 +1
Jul15 141015 17.03 17.03 16.95 16.95 -0.07 28 1,364 +13
Aug15 141015 17.16 17.16 17.06 17.14 -0.02 20 1,283 +13
Sep15 141015 17.14 17.14 17.06 17.14 unch 17 1,203 +11
Oct15 141015 17.07 17.10 17.06 17.06 -0.01 104 961 +23
Total Volume and Open Interest 1,225 35,570 +352
Cocoa(ICE)
Dec14 141015 3131 3176 3103 3153 +51 15,760 88,893 -2,009
Mar15 141015 3105 3136 3080 3122 +43 6,232 63,086 +58
May15 141015 3078 3105 3056 3093 +35 1,458 22,241 +444
Jul15 141015 3059 3083 3050 3079 +30 417 12,621 +57
Sep15 141015 3050 3074 3050 3067 +27 135 3,689 -9
Dec15 141015 3029 3048 3029 3047 +24 35 5,305 +5
Mar16 141015 3011 3031 3011 3030 +24 15 4,205 +5
Total Volume and Open Interest 24,053 201,244 -1,449
Coffee "C"(ICE)
Dec14 141015 222.65 224.55 214.50 216.00 -5.90 10,301 86,225 -1,054
Mar15 141015 226.25 228.40 218.50 219.90 -5.85 3,542 46,574 +673
May15 141015 228.10 230.05 220.50 221.85 -5.75 935 14,120 +38
Jul15 141015 230.15 230.85 221.65 223.00 -5.70 440 6,599 +164
Sep15 141015 228.95 231.10 222.00 223.30 -5.65 161 4,144 +44
Dec15 141015 229.90 230.85 222.90 223.35 -5.50 149 5,525 -14
Total Volume and Open Interest 15,836 168,446 -88
Orange Juice(ICE)
Nov14 141015 134.85 137.45 133.75 136.80 +2.55 1,855 5,877 -65
Jan15 141015 137.30 140.00 136.90 139.75 +2.45 756 5,815 +215
Mar15 141015 139.85 141.95 139.50 141.95 +2.70 201 1,378 +183
May15 141015 141.70 143.75 141.60 143.75 +2.65 2 401 +0
Jul15 141015 146.05 146.05 146.05 146.05 +3.55 0 52 +0
Sep15 141015 146.85 146.85 146.85 146.85 +3.55      
Total Volume and Open Interest 2,814 13,523 +333
Sugar #11(ICE)
Mar15 141015 16.90 16.96 16.41 16.50 -0.31 22,275 468,553 -312
May15 141015 17.12 17.20 16.70 16.79 -0.28 6,363 98,717 +331
Jul15 141015 17.41 17.47 16.99 17.10 -0.26 3,982 89,068 +891
Oct15 141015 17.83 17.87 17.44 17.57 -0.21 1,547 55,879 +340
Mar16 141015 18.47 18.54 18.14 18.29 -0.17 504 24,160 +238
May16 141015 18.56 18.59 18.23 18.39 -0.14 72 5,962 -5
Jul16 141015 18.64 18.64 18.30 18.45 -0.13 19 7,078 -2
Oct16 141015 18.79 18.79 18.67 18.67 -0.12 13 7,142 +0
Total Volume and Open Interest 34,775 763,332 +1,481
London Cocoa(LCE)
Dec14 141015 2050 2070 2035 2064 +29 7,596 72,834 -1,296
Mar15 141015 2017 2033 2003 2028 +27 4,706 87,104 +259
May15 141015 1996 2010 1985 2006 +24 1,167 33,063 -176
Jul15 141015 1987 1997 1975 1995 +22 1,414 12,998 -325
Sep15 141015 1979 1988 1966 1987 +22 700 16,680 +200
Dec15 141015 1965 1975 1950 1974 +21 202 7,465 -33
Mar16 141015 1945 1960 1936 1959 +21 135 9,673 +79
Total Volume and Open Interest 15,923 240,234 -1,292
London Sugar(LCE)
Dec14 141015 428.50 430.00 419.40 421.10 -5.50 1,803 33,110 -81
Mar15 141015 438.00 438.60 427.00 428.20 -7.30 1,937 25,639 +484
May15 141015 448.90 448.90 438.10 438.90 -7.40 284 8,530 +35
Aug15 141015 457.00 457.00 449.50 449.90 -6.60 76 4,445 +16
Oct15 141015 469.50 469.50 460.30 460.30 -6.20 22 1,911 +17
Total Volume and Open Interest 4,122 74,849 +471
Cotton(ICE)
Dec14 141015 64.38 64.46 63.29 63.71 -0.45 7,896 100,459 +446
Mar15 141015 62.26 62.41 61.20 61.77 -0.28 3,934 65,348 -114
May15 141015 63.31 63.31 62.15 62.59 -0.36 691 9,827 +284
Jul15 141015 63.90 63.90 63.10 63.42 -0.38 202 6,192 +50
Oct15 141015 64.14 64.14 64.14 64.14 -0.38 0 5 +0
Dec15 141015 65.05 65.40 64.91 65.07 -0.56 44 7,876 -9
Total Volume and Open Interest 12,773 189,816 +663
Lumber(CME)
Nov14 141015 342.9 345.8 335.0 336.2 -6.3 212 1,862 -35
Jan15 141015 345.6 348.0 339.0 341.3 -3.7 108 1,713 +21
Mar15 141015 349.1 351.0 342.6 345.0 -3.0 4 107 +1
May15 141015 346.0 351.9 346.0 346.0 -5.0 0 16 +0
Total Volume and Open Interest 324 3,699 -13
Crude Oil(NYM)
Nov14 141015 82.32 82.45 80.01 81.78 -0.06 292,345 138,552 -9,378
Dec14 141015 81.73 81.76 79.38 80.94 -0.26 130,023 288,261 +9,043
Jan15 141015 81.25 81.28 78.90 80.36 -0.38 48,860 157,071 +4,689
Feb15 141015 80.78 80.78 78.52 79.87 -0.53 21,593 53,077 +1,242
Mar15 141015 80.63 80.63 78.27 79.49 -0.67 31,811 109,593 +2,021
Apr15 141015 80.11 80.22 78.46 79.21 -0.75 13,190 39,089 -599
May15 141015 80.39 80.39 78.19 79.07 -0.79 8,105 30,175 +437
Jun15 141015 80.36 80.40 78.04 78.99 -0.84 29,145 130,767 -1,746
Jul15 141015 80.31 80.31 78.19 78.87 -0.91 3,454 31,526 -713
Aug15 141015 80.35 80.35 78.15 78.82 -0.97 1,846 25,109 -175
Sep15 141015 80.31 80.31 78.37 78.86 -1.02 8,698 43,586 +1,966
Oct15 141015 78.91 79.43 78.91 78.94 -1.06 1,371 24,384 -14
Nov15 141015 79.52 79.52 79.06 79.06 -1.08 1,101 23,635 +150
Dec15 141015 80.72 80.81 78.53 79.17 -1.09 24,328 155,446 -393
Jan16 141015 80.85 80.85 79.16 79.16 -1.11 266 28,313 +151
Feb16 141015 79.64 79.70 79.11 79.19 -1.14 183 10,795 +63
Total Volume and Open Interest 624,468 1,520,310 +5,507
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141015 82.300 82.450 80.025 81.775 -0.075 7,212 2,462 +340
Dec14 141015 81.650 81.750 79.350 80.950 -0.250 835 2,583 +133
Jan15 141015 81.125 81.125 79.250 80.350 -0.400 145 215 +21
Feb15 141015 79.875 79.875 79.875 79.875 -0.525 14 83 +4
Mar15 141015 80.025 80.025 78.800 79.500 -0.650 10 21 +5
Apr15 141015 79.100 79.200 79.100 79.200 -0.750 0 2 +0
May15 141015 79.100 79.100 79.075 79.075 -0.775 0 4 +0
Jun15 141015 78.025 79.700 77.925 79.000 -0.825 0 21 +0
Jul15 141015 78.875 78.875 78.875 78.875 -0.900 0 8 +0
Total Volume and Open Interest 8,236 5,509 +505
NY Harbor ULSD(NYM)
Nov14 141015 248.00 248.52 243.28 245.86 -1.36 47,486 73,571 -5,207
Dec14 141015 248.35 248.35 242.80 245.32 -1.56 30,015 77,705 +1,588
Jan15 141015 247.88 247.92 243.41 245.17 -1.76 20,568 54,020 -367
Feb15 141015 247.72 247.72 242.84 244.90 -1.93 11,808 36,083 -559
Mar15 141015 247.30 247.30 242.82 244.34 -2.14 8,678 44,445 +901
Apr15 141015 246.65 246.65 242.44 243.53 -2.31 6,102 25,639 +528
May15 141015 246.70 246.70 242.68 243.44 -2.49 1,471 9,433 -72
Jun15 141015 247.50 247.56 242.79 244.01 -2.53 2,632 23,392 +285
Jul15 141015 248.50 248.50 243.80 245.13 -2.53 681 4,627 +116
Aug15 141015 249.80 249.80 245.71 246.38 -2.56 370 3,478 +0
Sep15 141015 251.10 251.10 247.01 247.67 -2.59 247 4,592 +30
Oct15 141015 250.16 250.50 248.17 248.77 -2.58 228 3,243 -12
Nov15 141015 252.25 252.25 249.56 249.76 -2.53 215 2,838 +25
Dec15 141015 251.11 252.60 249.00 250.42 -2.48 669 20,028 -13
Total Volume and Open Interest 131,530 391,373 -2,786
RBOB Gasoline(NYM)
Nov14 141015 219.44 219.75 213.73 214.87 -3.15 60,812 70,068 -3,147
Dec14 141015 215.79 215.79 208.97 209.92 -3.94 40,491 86,825 +6,616
Jan15 141015 215.15 215.15 208.50 209.65 -4.00 18,988 40,869 +2,312
Feb15 141015 215.26 215.46 209.69 210.96 -3.84 8,181 18,147 +849
Mar15 141015 217.63 217.63 212.47 213.27 -3.69 6,847 23,556 +1,800
Apr15 141015 235.06 235.90 231.63 232.39 -3.49 2,734 18,188 +314
May15 141015 232.98 236.60 232.59 233.11 -3.27 2,183 12,529 +390
Jun15 141015 237.96 237.96 231.50 232.55 -3.09 2,207 12,158 +431
Jul15 141015 233.52 234.61 230.65 231.54 -3.06 557 4,150 +222
Aug15 141015 230.94 232.65 229.83 230.04 -3.03 236 1,379 +55
Total Volume and Open Interest 144,936 309,377 +10,102
e-miNY RBOB Gasoline(NYM)
Nov14 141015 214.90 214.90 214.87 214.90 -3.10 0 1 +0
Dec14 141015 209.90 209.92 209.90 209.90 -4.00      
Jan15 141015 209.70 209.70 209.65 209.70 -4.00      
Feb15 141015 211.00 211.00 210.96 211.00 -3.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141015 3.836 3.857 3.764 3.800 -0.016 113,231 120,568 -22,567
Dec14 141015 3.907 3.937 3.848 3.885 -0.015 53,911 114,155 +6,886
Jan15 141015 4.001 4.019 3.934 3.967 -0.013 53,788 174,418 +3,397
Feb15 141015 3.988 4.006 3.924 3.956 -0.016 8,654 51,377 -19
Mar15 141015 3.925 3.952 3.874 3.896 -0.018 17,198 88,846 +1,660
Apr15 141015 3.696 3.715 3.658 3.681 -0.006 7,789 74,037 +1,180
May15 141015 3.685 3.685 3.637 3.660 -0.004 2,411 47,466 +237
Jun15 141015 3.696 3.698 3.662 3.688 -0.004 1,361 28,108 +149
Jul15 141015 3.746 3.746 3.707 3.721 -0.005 488 22,263 +37
Aug15 141015 3.751 3.751 3.709 3.734 -0.005 174 21,026 +18
Sep15 141015 3.748 3.752 3.714 3.727 -0.005 296 16,666 -46
Oct15 141015 3.780 3.783 3.735 3.755 -0.005 1,444 35,866 +485
Nov15 141015 3.873 3.873 3.835 3.850 -0.006 271 20,586 +97
Dec15 141015 4.027 4.027 3.975 3.996 -0.010 156 19,357 +8
Jan16 141015 4.092 4.125 4.092 4.107 -0.010 434 15,808 +51
Feb16 141015 4.090 4.111 4.087 4.089 -0.012 131 3,507 +5
Total Volume and Open Interest 262,354 921,513 -8,278
Brent Crude Oil(ICE)
Nov14 141015 85.54 85.62 83.02 83.78 -1.26 146,533 82,548 -32,413
Dec14 141015 85.96 86.02 83.38 84.12 -1.29 279,798 328,385 -18,433
Jan15 141015 86.43 86.49 83.88 84.60 -1.32 107,884 242,715 +8,957
Feb15 141015 86.92 86.97 84.38 85.08 -1.35 32,884 76,825 +2,813
Mar15 141015 87.38 87.44 84.87 85.54 -1.40 35,940 83,071 -185
Apr15 141015 87.86 87.91 85.35 86.02 -1.43 20,433 57,074 -456
May15 141015 88.27 88.27 85.95 86.45 -1.43 13,501 41,179 +759
Jun15 141015 88.65 88.67 86.22 86.86 -1.40 41,986 106,213 +2,332
Jul15 141015 88.93 88.94 86.87 87.25 -1.40 5,266 32,099 +952
Aug15 141015 87.58 87.58 87.58 87.58 -1.42 2,770 28,357 -111
Sep15 141015 88.69 89.29 87.77 87.84 -1.45 6,089 34,757 +190
Oct15 141015 89.44 89.44 88.11 88.11 -1.49 2,070 23,010 +191
Nov15 141015 89.07 89.14 88.36 88.36 -1.54 1,687 22,145 +308
Dec15 141015 90.28 90.41 88.02 88.58 -1.56 39,580 101,975 -318
Total Volume and Open Interest 753,116 1,467,789 -33,504
Gas Oil(ICE)
Nov14 141015 739.75 740.75 722.50 732.75 -13.50 84,130 130,424 -17,883
Dec14 141015 745.50 745.50 723.75 734.00 -13.25 75,988 124,513 +2,323
Jan15 141015 744.75 744.75 726.00 736.00 -13.25 32,448 68,324 +2,078
Feb15 141015 758.25 759.00 744.00 752.50 -13.25 7,579 29,482 +1,090
Mar15 141015 764.25 764.25 746.50 755.00 -13.25 6,035 19,961 +550
Apr15 141015 766.75 766.75 749.25 757.25 -13.50 3,983 9,196 +906
May15 141015 766.50 766.50 751.75 759.75 -13.50 2,677 7,576 +318
Jun15 141015 771.75 771.75 754.25 762.00 -13.75 6,721 22,628 +1,438
Jul15 141015 775.00 775.00 758.25 765.25 -13.50 1,538 5,737 +147
Aug15 141015 774.50 774.50 761.75 768.50 -13.00 1,098 3,603 +429
Total Volume and Open Interest 228,779 461,392 -7,813
Ethanol(CBOT)
Nov14 141015 1.646 1.660 1.628 1.635 -0.036 350 1,368 -94
Dec14 141015 1.630 1.630 1.591 1.596 -0.036 333 1,615 +90
Jan15 141015 1.589 1.591 1.573 1.575 -0.038 75 1,385 +16
Feb15 141015 1.590 1.590 1.585 1.585 -0.032 11 577 +7
Mar15 141015 1.583 1.583 1.583 1.583 -0.032 41 876 -22
Apr15 141015 1.582 1.582 1.582 1.582 -0.032 14 357 +0
May15 141015 1.592 1.592 1.592 1.592 -0.032 11 202 +0
Jun15 141015 1.599 1.599 1.599 1.599 -0.032 32 226 -6
Total Volume and Open Interest 901 6,774 +15
WTI Crude Oil(ICE)
Nov14 141015 82.24 82.43 80.02 81.78 -0.06 37,645 41,867 -2,281
Dec14 141015 81.43 81.67 79.37 80.94 -0.26 33,265 116,571 +167
Jan15 141015 80.96 81.07 78.87 80.36 -0.38 10,615 46,918 +898
Feb15 141015 80.18 80.34 78.77 79.87 -0.53 3,317 16,406 +257
Mar15 141015 79.44 79.83 78.28 79.49 -0.67 4,028 31,639 +570
Apr15 141015 78.75 79.84 78.34 79.21 -0.75 2,128 7,417 +86
May15 141015 79.14 79.71 78.53 79.07 -0.79 1,702 4,239 +314
Jun15 141015 79.98 79.98 78.28 78.99 -0.84 4,508 49,033 +614
Jul15 141015 78.87 78.87 78.87 78.87 -0.91 341 3,748 -48
Aug15 141015 79.14 79.14 78.82 78.82 -0.97 229 2,434 +6
Sep15 141015 78.86 78.86 78.86 78.86 -1.02 820 10,632 +551
Oct15 141015 78.94 78.94 78.94 78.94 -1.06 101 2,323 +27
Nov15 141015 79.06 79.06 79.06 79.06 -1.08 149 5,957 +0
Dec15 141015 80.19 80.19 78.56 79.17 -1.09 4,290 75,500 -363
Jan16 141015 79.16 79.16 79.16 79.16 -1.11 4 6,704 +1
Feb16 141015 79.19 79.19 79.19 79.19 -1.14 18 366 +16
Total Volume and Open Interest 104,420 494,825 +822
US Dollar Index(ICE)
Dec14 141015 86.035 86.130 84.525 85.240 -0.700 21,542 91,534 -698
Mar15 141015 86.205 86.310 84.765 85.425 -0.695 204 1,896 +38
Jun15 141015 86.410 86.410 84.895 85.595 -0.688 1 218 +1
Total Volume and Open Interest 21,749 93,696 -657
Australian Dollar(CME)
Dec14 141015 86.81 88.22 86.38 87.33 +0.62 124,108 121,646 +0
Mar15 141015 86.17 87.40 85.89 86.77 +0.62 149 409 +0
Jun15 141015 86.22 86.22 86.22 86.22 +0.62 4 49 +0
Total Volume and Open Interest 124,261 122,142 +0
British Pound(CME)
Dec14 141015 158.98 160.62 158.66 159.22 +0.22 89,808 133,782 +0
Mar15 141015 158.87 159.98 158.70 159.09 +0.23 34 300 +0
Jun15 141015 158.80 158.92 158.80 158.92 +0.22 2 111 +0
Total Volume and Open Interest 89,844 134,220 +0
Canadian Dollar(CME)
Dec14 141015 88.40 88.93 87.69 88.47 +0.05 85,730 92,989 +0
Mar15 141015 88.27 88.65 87.50 88.27 +0.05 332 7,395 +0
Jun15 141015 87.75 88.12 87.61 88.08 +0.06 35 817 +0
Sep15 141015 87.90 87.90 87.90 87.90 +0.06 3 989 +0
Total Volume and Open Interest 86,101 102,494 +0
Japanese Yen(CME)
Dec14 141015 93.39 95.10 93.06 94.37 +0.82 168,019 219,496 +0
Mar15 141015 93.46 94.80 93.26 94.47 +0.82 64 2,139 +0
Jun15 141015 93.91 94.56 93.91 94.56 +0.82 1 43 +0
Total Volume and Open Interest 168,086 221,698 +0
Swiss Franc(CME)
Dec14 141015 104.86 106.88 104.62 105.96 +1.12 33,721 61,065 +0
Mar15 141015 104.82 106.09 104.82 106.09 +1.14 0 146 +0
Jun15 141015 106.23 106.23 106.23 106.23 +1.15 1 2 +0
Total Volume and Open Interest 33,722 61,227 +0
EuroFX(CME)
Dec14 141015 126.62 128.93 126.30 127.81 +1.27 221,594 425,179 +0
Mar15 141015 126.58 128.52 126.38 127.89 +1.27 584 4,742 +0
Jun15 141015 126.55 128.52 126.55 127.99 +1.28 23 470 +0
Total Volume and Open Interest 222,211 430,453 +0
Mexican Peso(CME)
Nov14 141015 735.50 735.50 735.50 735.50 -7.12      
Dec14 141015 740.38 741.25 730.88 734.25 -7.00 46,658 140,060 +0
Total Volume and Open Interest 46,663 141,698 +0
Brazilian Real(CME)
Nov14 141015 412.00 412.40 404.05 408.20 -5.80 126 1,437 +0
Dec14 141015 408.95 409.45 401.20 405.05 -5.70 132 7,447 +0
Jan15 141015 403.40 403.40 399.25 401.95 -5.75 0 23,411 +0
Feb15 141015 399.10 399.10 399.10 399.10 -5.45      
Total Volume and Open Interest 258 44,510 +0
30-Year T-Bonds(CBOT)
Dec14 141015 142~260 148~000 142~130 144~120 +1~220 386,507 883,325 +0
Mar15 141015 141~080 146~160 141~010 142~280 +1~220 279 423 +0
Jun15 141015 142~280 142~280 141~060 142~280 +1~220      
Total Volume and Open Interest 386,786 883,748 +0
10-Year T-Notes(CBOT)
Dec14 141015 127~160 130~170 127~075 128~180 +1~040 1,401,431 2,792,729 +0
Mar15 141015 126~230 129~220 126~220 127~280 +1~055 1,627 5,457 +0
Jun15 141015 127~280 127~280 126~225 127~280 +1~055      
Total Volume and Open Interest 1,403,058 2,798,186 +0
5-Year T-Notes(CBOT)
Dec14 141015 120~012 121~224 119~282 120~226 +0~226 720,911 2,108,609 +0
Mar15 141015 120~024 120~222 119~072 119~314 +0~242 453 2,313 +0
Jun15 141015 119~314 119~314 119~072 119~314 +0~242      
Total Volume and Open Interest 721,364 2,110,922 +0
2 Year T-Notes(CBOT)
Dec14 141015 109~292 110~062 109~284 110~020 +0~050 223,485 1,458,653 +0
Mar15 141015 109~254 109~292 109~236 109~240 +0~070 71 2,629 +0
Jun15 141015 109~240 109~240 109~240 109~240 +0~070      
Total Volume and Open Interest 223,556 1,461,282 +0
Eurodollars(CME)
Dec14 141015 99.770 99.775 99.765 99.765 unch 81,838 882,784 +0
Mar15 141015 99.735 99.755 99.725 99.730 -0.005 129,900 1,132,306 +0
Jun15 141015 99.620 99.680 99.620 99.630 +0.015 165,225 1,048,453 +0
Sep15 141015 99.440 99.570 99.430 99.480 +0.050 158,337 931,311 +0
Dec15 141015 99.215 99.425 99.195 99.300 +0.100 371,523 1,311,742 +0
Mar16 141015 98.980 99.270 98.955 99.115 +0.145 172,750 962,697 +0
Jun16 141015 98.740 99.080 98.705 98.905 +0.185 196,634 837,708 +0
Sep16 141015 98.485 98.875 98.450 98.675 +0.205 156,869 675,766 +0
Dec16 141015 98.250 98.670 98.215 98.450 +0.220 293,685 1,105,237 +0
Mar17 141015 98.055 98.495 98.015 98.265 +0.230 118,817 535,771 +0
Jun17 141015 97.875 98.335 97.835 98.095 +0.235 111,683 543,591 +0
Sep17 141015 97.730 98.200 97.685 97.955 +0.240 146,464 367,598 +0
Dec17 141015 97.600 98.080 97.555 97.820 +0.235 165,032 511,501 +0
Mar18 141015 97.500 97.985 97.455 97.705 +0.220 53,643 274,011 +0
Jun18 141015 97.405 97.890 97.360 97.595 +0.205 51,617 250,569 +0
Sep18 141015 97.320 97.800 97.275 97.490 +0.190 39,299 151,816 +0
Dec18 141015 97.230 97.710 97.190 97.395 +0.180 28,421 234,394 +0
Mar19 141015 97.165 97.640 97.125 97.315 +0.165 23,907 127,847 +0
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141015 159~12 167~08 158~28 161~19 +2~07 76,388 513,086 +0
Mar15 141015 160~00 161~03 158~25 161~03 +2~10 5 47 +0
Jun15 141015 161~03 161~03 158~25 161~03 +2~10      
Total Volume and Open Interest 76,393 513,133 +0
30 Day Federal Funds(CBOT)
Oct14 141015 99.912 99.912 99.912 99.912 unch 109 33,632 +0
Nov14 141015 99.915 99.920 99.915 99.915 unch 725 30,779 +0
Dec14 141015 99.915 99.915 99.910 99.915 unch 435 40,224 +0
Jan15 141015 99.915 99.915 99.910 99.915 unch 6,027 49,292 +0
Feb15 141015 99.905 99.910 99.905 99.905 unch 2,185 57,326 +0
Mar15 141015 99.905 99.910 99.900 99.905 unch 2,384 55,843 +0
Total Volume and Open Interest 41,957 615,551 +0
3-Mth Euro-Yen(CME)
Dec14 141015 99.805 99.805 99.805 99.805 unch      
Mar15 141015 99.805 99.805 99.805 99.805 unch      
Jun15 141015 99.790 99.790 99.790 99.790 unch      
Sep15 141015 99.810 99.810 99.810 99.810 unch      
Dec15 141015 99.830 99.830 99.830 99.830 unch      
Mar16 141015 99.690 99.690 99.690 99.690 unch      
Jun16 141015 99.550 99.550 99.550 99.550 unch      
Sep16 141015 99.410 99.410 99.410 99.410 unch      
Dec16 141015 99.750 99.750 99.750 99.750 unch      
Mar17 141015 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141015 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141015 99.81 99.81 99.81 99.81 unch      
Jun15 141015 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141015 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141015 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141015 99.69 99.69 99.69 99.69 unch      
Jun16 141015 99.55 99.55 99.55 99.55 unch      
Sep16 141015 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141015 146.19 146.29 146.19 146.29 +0.10 445 19,717 +94
Mar15 141015 145.70 145.70 145.70 145.70 +0.10 0 1 +0
Jun15 141015 145.13 145.13 145.13 145.13 +0.10      
Total Volume and Open Interest 445 19,718 +94
Euro-Bund(EUREX)
Dec14 141015 150.92 152.49 150.92 151.81 +0.90 474,934 1,189,828 -5,574
Mar15 141015 151.68 153.30 151.68 152.63 +0.98 1,498 9,305 +991
Jun15 141015 150.22 150.71 150.22 150.71 +0.90 0 3 +0
Total Volume and Open Interest 476,432 1,199,136 -4,583
Euro-Bobl(EUREX)
Dec14 141015 127.97 128.37 127.97 128.21 +0.20 268,123 907,870 -1,433
Mar15 141015 129.26 129.61 129.26 129.46 +0.25 10 54 +0
Jun15 141015 128.21 128.21 128.21 128.21 +0.20      
Total Volume and Open Interest 268,133 907,924 -1,433
3-Mth Euribor(EUREX)
Dec14 141015 99.905 99.905 99.905 99.905 -0.005 20 3,909 +17
Mar15 141015 99.910 99.910 99.910 99.910 -0.005 8 4,961 +5
Jun15 141015 99.915 99.915 99.915 99.915 -0.005 0 1,797 +0
Total Volume and Open Interest 82 50,128 +73
Long Gilt(LIFFE)
Dec14 141015 116~00 118~07 116~00 117~18 +1~15 267,206 420,155 -5,249
Mar15 141015 117~18 117~18 117~18 117~18 +1~15      
Total Volume and Open Interest 267,206 420,155 -5,249
3-Mth Short Sterling(LIFFE)
Dec14 141015 99.41 99.43 99.40 99.42 +0.01 131,431 479,127 -54
Mar15 141015 99.32 99.36 99.28 99.33 +0.01 186,825 428,214 +12,665
Jun15 141015 99.18 99.27 99.16 99.23 +0.04 147,008 393,198 +5,698
Sep15 141015 99.05 99.19 99.02 99.13 +0.08 117,619 291,721 -2,568
Dec15 141015 98.90 99.11 98.87 99.03 +0.12 220,037 372,888 -611
Mar16 141015 98.76 99.03 98.73 98.92 +0.15 138,253 175,986 -4,161
Total Volume and Open Interest 1,421,455 3,228,408 +12,982
3-Mth Euribor(LIFFE)
Dec14 141015 99.910 99.920 99.900 99.905 unch 130,706 508,356 -10,788
Mar15 141015 99.915 99.920 99.900 99.910 unch 50,327 410,528 +10,378
Jun15 141015 99.920 99.925 99.905 99.915 unch 56,657 360,022 +4,906
Total Volume and Open Interest 574,942 3,300,473 -42,092
3-Mth Aus T-Bills(SFE)
Dec14 141015 97.33 97.35 97.32 97.34 unch 10,285 185,966 -1,805
Mar15 141015 97.35 97.39 97.34 97.36 unch 26,871 192,383 -3,769
Jun15 141015 97.36 97.40 97.35 97.36 -0.01 27,559 195,455 -8,328
Sep15 141015 97.34 97.39 97.32 97.33 -0.02 16,193 140,952 -4,085
Dec15 141015 97.29 97.35 97.27 97.29 -0.02 9,796 88,811 -3,628
Mar16 141015 97.24 97.29 97.20 97.22 -0.03 4,924 58,143 -2,786
Jun16 141015 97.17 97.21 97.14 97.15 -0.03 4,607 29,529 -3,514
Sep16 141015 97.08 97.14 97.05 97.06 -0.04 1,529 20,290 -474
Dec16 141015 97.01 97.05 96.97 96.97 -0.04 26 1,759 -156
Mar17 141015 96.94 96.94 96.87 96.87 -0.05 121 1,508 -80
Total Volume and Open Interest 101,911 915,989 -28,772
10-Year Aus T-Bonds(SFE)
Dec14 141015 96.66 96.74 96.63 96.63 -0.04 80,922 583,648 -5,123
Mar15 141015 96.63 96.63 96.63 96.63 -0.04      
Total Volume and Open Interest 80,922 583,648 -5,123
3-Year Aus T-Bonds(SFE)
Dec14 141015 97.43 97.47 97.37 97.38 -0.05 201,354 657,481 +24,362
Mar15 141015 97.38 97.38 97.38 97.38 -0.05      
Total Volume and Open Interest 201,354 657,481 +24,362
Gold(CMX)
Oct14 141015 1243.7 1247.0 1243.7 1244.1 +10.5 103 1,059 -75
Dec14 141015 1233.3 1250.3 1222.0 1244.8 +10.5 119,916 286,219 +9,233
Feb15 141015 1230.1 1250.4 1223.1 1245.5 +10.6 2,759 29,979 +1,303
Apr15 141015 1232.7 1249.3 1224.2 1246.0 +10.6 1,306 23,867 +153
Jun15 141015 1234.3 1247.0 1224.0 1246.5 +10.6 1,685 13,942 +659
Aug15 141015 1228.0 1249.0 1228.0 1247.0 +10.5 229 5,463 +184
Oct15 141015 1232.8 1247.9 1227.7 1247.6 +10.4 11 1,071 +7
Dec15 141015 1231.4 1250.0 1230.6 1248.3 +10.2 261 14,291 +152
Feb16 141015 1249.2 1249.2 1249.2 1249.2 +10.0 0 2,369 +0
Apr16 141015 1250.3 1250.3 1250.3 1250.3 +9.8 0 245 +0
Jun16 141015 1251.5 1251.5 1251.5 1251.5 +9.5 0 4,095 +0
Aug16 141015 1253.0 1253.0 1253.0 1253.0 +9.1      
Total Volume and Open Interest 126,738 397,729 +11,543
Silver(CMX)
Dec14 141015 1738.0 1780.0 1702.0 1746.4 +6.1 28,589 119,937 +535
Mar15 141015 1734.5 1781.0 1710.0 1751.4 +6.1 576 18,259 -72
May15 141015 1718.5 1755.0 1718.5 1753.9 +6.1 87 6,188 +66
Jul15 141015 1730.0 1756.1 1729.5 1756.1 +6.1 29 4,664 +4
Sep15 141015 1766.5 1766.5 1757.0 1758.1 +6.0 29 1,823 +24
Dec15 141015 1736.5 1790.0 1721.0 1760.8 +5.8 149 10,130 +19
Mar16 141015 1764.0 1764.0 1764.0 1764.0 +5.2 1 384 +0
Total Volume and Open Interest 29,747 170,105 +610
Platinum(NYMEX)
Oct14 141015 1252.2 1264.6 1252.2 1261.4 -10.9 2 82 -400
Jan15 141015 1266.3 1279.4 1247.4 1260.9 -11.4 6,149 57,437 -380
Apr15 141015 1265.0 1278.5 1252.0 1262.4 -11.5 97 1,447 +42
Jul15 141015 1264.8 1264.8 1264.8 1264.8 -11.5 0 7 +0
Total Volume and Open Interest 6,251 59,033 -739
Palladium(NYMEX)
Dec14 141015 792.50 792.50 762.00 764.25 -30.85 2,988 32,807 +88
Mar15 141015 792.00 792.00 764.30 764.90 -30.75 34 982 +24
Jun15 141015 764.85 764.85 764.85 764.85 -30.75 0 31 +0
Total Volume and Open Interest 3,023 33,822 +111
Copper(CMX)
Dec14 141015 308.05 308.50 299.25 300.90 -8.10 46,789 117,255 +4,101
Mar15 141015 307.45 308.00 299.15 300.70 -7.85 4,073 39,067 +1,944
May15 141015 307.10 307.10 299.65 300.50 -7.60 1,025 5,692 +110
Jul15 141015 306.35 307.15 299.60 300.45 -7.55 181 2,192 +295
Sep15 141015 302.00 302.00 300.45 300.45 -7.45 24 979 +16
Total Volume and Open Interest 52,671 172,453 +6,484
DJIA Index(CBOT)
Dec14 141015 16309 16313 15800 16007 -248 107 7,713 +31
Mar15 141015 15936 16183 15936 15936 -247 1 3 +0
Jun15 141015 15850 16097 15850 15850 -247      
Sep15 141015 15760 16007 15760 15760 -247      
Total Volume and Open Interest 108 7,716 +31
E-mini DJIA Index(CBOT)
Dec14 141015 16287 16329 15769 16007 -248 306,767 122,017 -981
Mar15 141015 16215 16215 15743 15936 -247 77 234 +33
Jun15 141015 16100 16100 15850 15850 -247 6 33 +0
Sep15 141015 15760 15760 15760 15760 -247      
Total Volume and Open Interest 306,850 122,284 -948
S & P 500(CME)
Dec14 141015 1880.00 1883.00 1813.50 1846.70 -28.10 11,618 124,066 -201
Mar15 141015 1841.50 1854.90 1806.00 1838.70 -28.20 401 5,710 +0
Jun15 141015 1831.40 1831.40 1800.60 1831.40 -28.20 125 383 -34
Sep15 141015 1832.40 1840.80 1793.80 1824.60 -28.20 75 101 +86
Total Volume and Open Interest 12,219 130,266 -158
S & P 500 E-Mini(Globex)
Dec14 141015 1878.25 1883.25 1813.00 1846.75 -28.00 2,948,075 2,823,640 +74,610
Mar15 141015 1869.75 1875.25 1805.00 1838.75 -28.25 5,171 6,544 +23
Total Volume and Open Interest 2,954,286 2,831,741 +75,331
NASDAQ 100(CME)
Dec14 141015 3805.80 3831.00 3692.00 3752.00 -59.80 704 7,239 +156
Mar15 141015 3745.30 3745.30 3745.30 3745.30 -60.00      
Jun15 141015 3733.30 3733.30 3733.30 3733.30 -60.00      
Total Volume and Open Interest 704 7,239 +156
NASDAQ 100 E-Mini(Globex)
Dec14 141015 3823.80 3831.50 3691.30 3752.00 -59.80 636,045 383,173 +4,640
Mar15 141015 3806.00 3824.30 3686.50 3745.30 -60.00 290 233 +18
Total Volume and Open Interest 636,336 383,449 +4,658
S & P Midcap 400(CME)
Dec14 141015 1287.70 1287.70 1287.70 1287.70 -8.30 536 4,026 +536
Mar15 141015 1283.70 1283.70 1283.70 1283.70 -8.30      
Jun15 141015 1281.70 1281.70 1281.70 1281.70 -8.30      
Total Volume and Open Interest 536 4,026 +536
Volatility Index(CBOE)
Oct14 141015 20.90 25.19 20.50 23.95 +3.05 191,270 92,262 -1,852
Nov14 141015 19.80 22.65 19.50 22.10 +2.35 153,504 130,087 +13,715
Dec14 141015 19.15 21.31 18.99 21.05 +1.90 58,311 42,635 +2,223
Jan15 141015 19.30 21.13 19.25 20.90 +1.55 37,785 42,580 +2,049
Total Volume and Open Interest 487,366 397,526 +20,182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141015 14995 15120 14510 14695 -265 13,653 55,237 +388
Mar15 141015 15050 15050 14710 14725 -265 3 102 -1
Total Volume and Open Interest 13,656 55,339 +387
Nikkei 225(SGX)
Dec14 141015 14945 15100 14805 15070 +160 69,210 264,518 -5,322
Mar15 141015 14870 15050 14870 15050 +155 15 263 +15
Jun15 141015 14960 14960 14960 14960 +155 0 2,601 +0
Total Volume and Open Interest 69,227 278,442 -5,305
CAC 40(EURONEXT)
Oct14 141015 4076.0 4096.5 3885.0 3939.0 -148.5 229,849 300,847 +3,081
Nov14 141015 4074.0 4094.5 3885.0 3937.0 -148.5 82,117 5,504 +2,294
Dec14 141015 4065.0 4082.5 3876.5 3926.0 -148.5 707 11,649 -83
Total Volume and Open Interest 312,673 318,025 +5,292
Hang Seng Index(HKFE)
Oct14 141015 22958 23227 22827 23092 +132 70,724 105,168 -236
Nov14 141015 22933 23213 22833 23083 +130 1,491 3,820 +565
Dec14 141015 22928 23225 22839 23099 +133 873 5,545 +154
Total Volume and Open Interest 73,274 116,575 +516
DAX(EUREX)
Dec14 141015 8828.0 8856.5 8477.0 8575.0 -264.5 151,366 137,526 +1,129
Mar15 141015 8832.0 8860.0 8485.0 8582.5 -264.5 408 6,935 +30
Jun15 141015 8875.0 8875.0 8529.5 8599.0 -264.0 235 441 +131
Total Volume and Open Interest 152,009 144,902 +1,290
FT-SE 100(EURONEXT)
Dec14 141015 6360.50 6374.00 6124.00 6188.50 -184.50 155,690 575,733 +4,784
Mar15 141015 6225.50 6241.50 6136.00 6136.00 -184.50 31 1,065 +11
Jun15 141015 6082.50 6082.50 6082.50 6082.50 -187.50 0 41 +0
Total Volume and Open Interest 155,721 576,839 +4,795
SPI 200(SFE)
Dec14 141015 5179.0 5235.0 5159.0 5221.0 +42.0 35,408 223,400 -2,239
Mar15 141015 5178.0 5178.0 5178.0 5178.0 +44.0 97 2,420 -79
Jun15 141015 5176.0 5176.0 5176.0 5176.0 +44.0 88 3,188 +88
Total Volume and Open Interest 36,884 234,556 -947
FTSE MIB(ISE)
Dec14 141015 19120.00 19145.00 18255.00 18326.00 -781.00 36,939 41,144 -1,113
Mar15 141015 19150.00 19150.00 18310.00 18343.00 -784.00 26 268 +0
Jun15 141015 17988.00 17988.00 17988.00 17988.00 -784.00      
Total Volume and Open Interest 36,965 41,412 -1,113
KOSPI 200(KFE)
Dec14 141015 244.55 246.40 243.00 245.50 +0.70 157,298 129,075 +1,848
Mar15 141015 242.95 245.15 242.70 244.10 +0.45 402 2,419 -160
Jun15 141015 248.70 248.70 248.70 248.70 +3.70 0 1,176 +0
Total Volume and Open Interest 157,700 132,873 +1,688
GSCI(CME)
Nov14 141015 533.25 539.00 533.00 533.25 -5.50 1,319 8,783 +1,164
Dec14 141015 534.05 540.00 534.00 534.05 -5.80      
Jan15 141015 535.05 535.05 535.05 535.05        
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