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 October 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141023 960.75 994.25 956.00 993.25 +30.50 169,993 259,898 -12,013
Jan15 141023 967.75 1001.00 963.00 1000.00 +30.25 85,294 219,494 +5,249
Mar15 141023 975.00 1007.25 970.50 1006.50 +29.50 44,495 112,445 -1,472
May15 141023 982.00 1013.25 978.75 1012.50 +27.75 19,975 58,498 -1,512
Jul15 141023 988.75 1018.25 985.25 1017.50 +26.50 13,505 66,233 +855
Aug15 141023 992.50 1017.75 992.25 1017.75 +25.50 93 3,139 +1
Sep15 141023 983.75 1000.75 980.75 1000.75 +20.00 72 898 -15
Nov15 141023 970.50 992.50 969.00 989.75 +15.50 5,795 72,762 +571
Jan16 141023 984.25 997.00 979.50 995.50 +16.00 125 1,082 +24
Mar16 141023 982.00 1000.50 982.00 1000.50 +15.75 49 473 +28
May16 141023 1005.25 1005.25 989.50 1005.25 +15.75 11 166 +8
Jul16 141023 990.75 1011.75 990.75 1011.75 +16.00 4 255 +0
Aug16 141023 1004.25 1009.75 995.25 1009.75 +14.50 2 27 +0
Sep16 141023 984.00 984.00 976.25 984.00 +7.75 2 14 +0
Total Volume and Open Interest 339,471 797,198 -8,256
Soybean Meal(CBOT)
Dec14 141023 338.10 353.40 335.10 352.40 +14.40 64,182 138,701 -3,871
Jan15 141023 329.90 342.80 327.60 342.00 +12.00 21,655 70,173 +269
Mar15 141023 321.50 333.50 319.50 332.60 +11.10 18,566 58,952 +2,005
May15 141023 320.20 330.40 317.10 329.90 +10.60 6,627 32,561 -350
Jul15 141023 320.60 331.10 318.30 330.70 +10.20 6,885 30,142 -991
Aug15 141023 321.50 331.50 319.90 331.10 +9.80 364 5,774 +60
Sep15 141023 321.50 330.50 320.20 330.00 +8.70 271 3,951 -4
Oct15 141023 317.40 325.80 317.40 325.30 +7.10 262 3,581 +54
Dec15 141023 317.50 324.90 315.80 324.10 +6.70 1,049 16,904 +92
Jan16 141023 322.30 324.90 318.30 324.90 +6.60 4 422 +2
Total Volume and Open Interest 119,942 361,784 -2,662
Soybean Oil(CBOT)
Dec14 141023 32.13 32.81 31.94 32.67 +0.53 38,072 171,668 +279
Jan15 141023 32.35 33.05 32.20 32.92 +0.52 9,983 89,666 -6
Mar15 141023 32.61 33.29 32.45 33.17 +0.51 7,741 42,787 +403
May15 141023 32.81 33.50 32.67 33.37 +0.49 3,424 27,283 +243
Jul15 141023 33.10 33.70 32.86 33.58 +0.52 2,393 33,972 +139
Aug15 141023 33.40 33.68 33.14 33.65 +0.51 253 4,743 +92
Sep15 141023 33.13 33.68 33.13 33.67 +0.49 336 4,412 +147
Oct15 141023 33.25 33.62 33.07 33.50 +0.43 86 4,031 +40
Dec15 141023 33.07 33.67 32.94 33.52 +0.41 826 14,039 +32
Jan16 141023 33.58 33.71 33.29 33.71 +0.42 34 1,135 +7
Total Volume and Open Interest 63,248 396,110 +1,412
Canola(WCE)
Nov14 141023 413.4 419.9 411.1 418.7 +3.8 8,682 29,068 -3,774
Jan15 141023 418.2 422.9 413.2 421.3 +4.2 7,027 86,666 +1,889
Mar15 141023 420.6 427.2 417.8 425.1 +3.2 1,567 23,021 +149
May15 141023 423.3 430.6 420.9 428.2 +3.2 583 7,670 +230
Jul15 141023 424.3 430.9 421.9 429.3 +3.2 389 9,358 +89
Total Volume and Open Interest 18,774 161,075 -1,419
Corn(CBOT)
Dec14 141023 352.00 360.25 351.00 359.75 +6.75 159,476 688,275 -11,129
Mar15 141023 366.00 374.00 365.00 373.50 +6.50 34,872 282,630 +7,733
May15 141023 374.75 382.50 374.00 382.00 +6.00 9,656 71,120 -798
Jul15 141023 382.25 390.00 381.00 389.50 +6.25 26,335 104,984 +9,039
Sep15 141023 388.50 396.50 388.25 396.50 +6.25 2,827 24,686 +322
Dec15 141023 398.00 405.50 397.75 405.25 +6.25 13,953 111,439 +336
Mar16 141023 408.00 414.00 407.75 413.75 +6.00 225 3,413 +35
May16 141023 413.00 420.00 413.00 419.75 +5.25 68 1,349 -1
Jul16 141023 424.00 424.25 418.50 424.25 +5.75 74 2,068 +14
Sep16 141023 419.00 419.00 413.75 419.00 +5.25 1 554 +0
Total Volume and Open Interest 247,581 1,296,024 +5,573
Wheat(CBOT)
Dec14 141023 520.25 530.75 519.25 526.75 +4.50 55,907 229,250 -81
Mar15 141023 534.75 544.00 533.25 540.25 +4.25 21,237 92,666 +4,344
May15 141023 543.50 551.00 541.25 548.00 +4.25 4,213 28,833 +547
Jul15 141023 548.75 557.00 547.25 555.25 +5.50 4,959 44,585 -284
Sep15 141023 560.00 566.50 559.50 564.75 +5.25 401 4,411 -5
Dec15 141023 572.50 578.50 571.75 577.25 +5.50 875 13,736 +456
Total Volume and Open Interest 87,629 415,383 +4,990
Wheat(KCBT)
Dec14 141023 604.00 608.50 601.50 605.25 unch 11,008 81,034 -1,469
Mar15 141023 604.25 609.50 603.75 607.75 +1.50 5,471 36,419 -36
May15 141023 603.00 607.75 602.25 607.25 +2.25 1,887 10,034 +63
Jul15 141023 595.25 601.00 594.00 600.00 +3.00 3,604 21,159 +368
Sep15 141023 607.00 611.50 607.00 611.50 +3.00 95 2,871 +28
Dec15 141023 624.00 630.00 624.00 629.25 +3.25 309 2,619 +242
Total Volume and Open Interest 22,388 154,405 -802
Wheat(MGE)
Dec14 141023 568.75 575.75 567.00 571.00 +2.25 5,040 31,073 -996
Mar15 141023 577.25 585.00 577.25 580.25 +2.00 2,741 17,543 +21
May15 141023 585.50 591.75 585.25 587.75 +2.25 549 6,531 +142
Jul15 141023 595.25 600.50 593.00 595.50 +2.00 219 3,915 -9
Sep15 141023 602.75 606.00 602.75 603.50 +2.50 70 2,422 +20
Total Volume and Open Interest 8,653 63,625 -796
Oats(CBOT)
Dec14 141023 353.75 365.75 353.75 360.50 +6.50 491 6,857 -36
Mar15 141023 340.00 350.75 340.00 348.00 +7.50 92 2,100 +50
May15 141023 335.50 340.50 333.50 339.50 +6.00 28 535 +7
Jul15 141023 329.75 330.00 325.75 329.00 +3.25 2 206 +1
Total Volume and Open Interest 613 9,746 +22
Rough Rice(CBOT)
Nov14 141023 12.56 12.56 12.33 12.36 -0.16 1,601 3,700 -650
Jan15 141023 12.76 12.79 12.57 12.60 -0.13 1,455 5,781 +666
Mar15 141023 12.91 13.01 12.85 12.85 -0.13 19 1,268 +1
May15 141023 13.05 13.18 13.05 13.05 -0.13      
Total Volume and Open Interest 3,075 10,749 +17
Live Cattle(CME)
Oct14 141023 168.400 170.150 167.400 169.050 +1.000 2,266 6,204 -1,020
Dec14 141023 168.400 170.000 167.600 169.100 +1.000 27,972 146,695 +176
Feb15 141023 167.600 169.500 167.100 168.850 +1.220 9,689 69,294 +148
Apr15 141023 165.830 167.600 165.785 167.050 +1.265 6,716 48,581 +1,655
Jun15 141023 155.400 156.500 155.250 156.235 +1.250 4,626 24,891 +645
Aug15 141023 153.300 154.100 153.075 154.075 +1.175 413 6,807 +16
Total Volume and Open Interest 52,044 309,198 +1,670
Feeder Cattle(CME)
Oct14 141023 240.000 240.800 239.000 240.235 +0.785 827 4,385 -287
Nov14 141023 235.600 237.235 235.250 236.700 +1.515 2,956 11,922 -310
Jan15 141023 229.685 231.250 229.630 230.985 +1.700 3,903 15,166 +286
Mar15 141023 227.850 229.185 227.435 228.935 +1.585 751 5,818 -106
Apr15 141023 228.000 229.185 227.485 229.035 +1.705 307 1,401 +47
May15 141023 227.850 229.350 227.550 229.185 +1.750 329 3,617 +67
Aug15 141023 228.600 229.750 228.235 229.750 +1.700 209 2,254 +85
Total Volume and Open Interest 9,293 44,617 -211
Lean Hogs(CME)
Dec14 141023 89.500 89.800 88.035 88.730 -1.020 14,080 101,578 -956
Feb15 141023 87.700 87.900 86.650 87.450 -0.400 5,400 52,440 -129
Apr15 141023 89.050 89.400 88.080 88.550 -0.750 3,277 39,201 +524
May15 141023 89.350 89.785 89.300 89.500 unch 12 1,018 +0
Jun15 141023 93.200 93.250 92.230 92.700 -0.550 1,191 19,814 -161
Jul15 141023 91.350 91.800 91.000 91.400 -0.300 262 6,327 -48
Aug15 141023 89.000 89.450 88.785 89.450 unch 105 3,974 -31
Oct15 141023 76.700 76.800 76.700 76.800 +0.100 12 1,034 +6
Total Volume and Open Interest 24,339 226,552 -795
Class III Milk(CME)
Oct14 141023 23.96 23.98 23.91 23.94 -0.04 96 5,598 -21
Nov14 141023 21.80 21.99 20.99 21.01 -0.73 557 4,594 +6
Dec14 141023 19.18 19.46 18.56 18.66 -0.57 420 3,973 +41
Jan15 141023 18.23 18.34 17.76 17.76 -0.44 102 3,309 +40
Feb15 141023 17.49 17.51 17.08 17.10 -0.30 91 3,182 +70
Mar15 141023 17.25 17.31 17.05 17.09 -0.11 68 2,868 +7
Apr15 141023 16.97 17.00 16.90 16.93 +0.01 18 2,434 +12
May15 141023 16.95 16.97 16.85 16.85 -0.06 60 2,337 +32
Jun15 141023 17.04 17.06 16.94 16.96 -0.08 50 2,129 +13
Jul15 141023 17.10 17.12 17.02 17.02 -0.04 60 1,550 +57
Aug15 141023 17.20 17.20 17.10 17.10 -0.06 27 1,452 +22
Sep15 141023 17.22 17.24 17.17 17.20 +0.01 116 1,420 +113
Oct15 141023 17.24 17.25 17.21 17.21 +0.01 34 1,087 +28
Total Volume and Open Interest 1,762 38,189 +453
Cocoa(ICE)
Dec14 141023 3087 3175 3070 3120 +7 6,417 82,397 -615
Mar15 141023 3070 3150 3048 3097 +7 5,363 63,166 +473
May15 141023 3040 3121 3031 3080 +8 1,485 22,914 +201
Jul15 141023 3034 3112 3022 3072 +8 133 13,008 -7
Sep15 141023 3022 3090 3009 3060 +8 61 3,970 +9
Dec15 141023 2992 3070 2992 3040 +10 28 5,671 +4
Mar16 141023 2981 3057 2973 3022 +9 50 4,271 +24
Total Volume and Open Interest 13,558 196,589 +74
Coffee "C"(ICE)
Dec14 141023 191.90 194.80 189.30 193.30 +2.20 19,130 82,912 -1,623
Mar15 141023 196.30 199.00 193.50 197.50 +2.20 7,504 52,078 +1,927
May15 141023 200.00 200.25 195.85 199.80 +2.15 2,589 15,268 +662
Jul15 141023 201.10 202.00 197.65 201.45 +2.15 642 7,167 +92
Sep15 141023 203.00 203.05 198.70 202.15 +1.90 199 4,954 +53
Dec15 141023 203.25 203.25 199.70 202.65 +1.90 148 5,834 +54
Total Volume and Open Interest 30,371 173,882 +1,212
Orange Juice(ICE)
Nov14 141023 140.20 142.30 139.25 140.25 +0.50 482 3,915 -347
Jan15 141023 139.95 141.95 139.50 140.60 +0.65 570 7,918 +319
Mar15 141023 141.85 143.90 141.85 142.40 +0.35 23 1,537 +7
May15 141023 144.20 144.20 144.20 144.20 -0.25 0 442 +0
Jul15 141023 146.50 146.50 146.50 146.50 -0.75 10 89 +10
Sep15 141023 147.30 147.30 147.30 147.30 -0.75      
Total Volume and Open Interest 1,085 13,901 -11
Sugar #11(ICE)
Mar15 141023 16.50 16.59 16.13 16.16 -0.34 37,675 464,380 +117
May15 141023 16.76 16.84 16.43 16.45 -0.31 8,560 96,552 +1,487
Jul15 141023 17.06 17.09 16.73 16.76 -0.26 6,584 85,449 +714
Oct15 141023 17.46 17.52 17.21 17.24 -0.20 2,121 53,860 -335
Mar16 141023 18.16 18.21 17.95 17.99 -0.17 749 24,991 +20
May16 141023 18.24 18.24 18.05 18.12 -0.11 157 5,999 +63
Jul16 141023 18.19 18.25 18.11 18.21 -0.06 109 7,191 +45
Oct16 141023 18.43 18.46 18.33 18.46 -0.03 37 7,151 +18
Total Volume and Open Interest 56,022 752,545 +2,132
London Cocoa(LCE)
Dec14 141023 2022 2066 2005 2031 +2 3,520 70,238 -814
Mar15 141023 1991 2035 1977 2003 +5 3,169 85,967 -692
May15 141023 1970 2011 1953 1979 +5 1,102 32,792 -69
Jul15 141023 1954 1991 1941 1968 +5 250 12,922 -21
Sep15 141023 1943 1980 1931 1957 +5 172 17,599 +41
Dec15 141023 1929 1971 1919 1945 +6 180 8,203 +41
Mar16 141023 1906 1952 1902 1925 +7 204 10,363 +101
Total Volume and Open Interest 8,618 238,523 -1,392
London Sugar(LCE)
Dec14 141023 424.20 430.20 423.00 423.10 -1.30 6,113 34,927 +648
Mar15 141023 429.30 432.30 423.60 424.10 -5.80 849 30,678 +322
May15 141023 439.60 441.70 433.60 434.10 -5.80 605 8,658 +130
Aug15 141023 451.20 452.40 445.00 445.50 -5.80 391 5,026 +245
Oct15 141023 460.00 460.00 454.10 454.60 -5.50 56 2,223 +56
Total Volume and Open Interest 8,014 82,809 +1,401
Cotton(ICE)
Dec14 141023 62.54 63.30 61.98 63.04 +0.36 11,308 94,649 +65
Mar15 141023 61.75 62.14 61.35 61.88 -0.04 4,600 69,258 +572
May15 141023 62.64 62.98 62.26 62.77 -0.06 811 11,028 +174
Jul15 141023 63.57 63.82 63.24 63.67 -0.03 510 6,985 +114
Oct15 141023 64.68 64.68 64.68 64.68 -0.03 0 5 +0
Dec15 141023 65.50 65.55 65.15 65.47 -0.08 239 8,245 +28
Total Volume and Open Interest 17,468 190,283 +953
Lumber(CME)
Nov14 141023 329.6 336.0 329.5 329.6 +0.9 320 1,252 -110
Jan15 141023 333.0 337.0 331.6 331.9 +1.1 255 2,127 +45
Mar15 141023 338.6 340.0 335.9 337.0 +1.0 7 132 +4
May15 141023 342.3 343.0 338.5 341.0 +2.0 0 17 +0
Total Volume and Open Interest 582 3,529 -61
Crude Oil(NYM)
Dec14 141023 80.42 82.37 80.05 82.09 +1.57 297,522 336,091 -1,344
Jan15 141023 80.07 82.00 79.66 81.75 +1.62 65,883 160,782 -1,540
Feb15 141023 79.69 81.64 79.35 81.46 +1.65 27,671 58,878 +1,393
Mar15 141023 79.45 81.50 79.14 81.23 +1.69 31,453 110,723 -2,275
Apr15 141023 78.94 81.33 78.88 81.06 +1.74 10,102 39,992 +258
May15 141023 79.00 81.13 79.00 80.94 +1.76 5,098 31,672 -44
Jun15 141023 78.95 81.10 78.63 80.83 +1.75 28,037 138,507 -928
Jul15 141023 78.92 80.70 78.55 80.65 +1.72 2,591 32,174 +104
Aug15 141023 78.81 80.75 78.74 80.49 +1.67 1,695 25,447 -162
Sep15 141023 78.76 80.51 78.74 80.40 +1.62 7,357 44,182 -533
Oct15 141023 79.29 80.35 79.29 80.35 +1.58 834 24,845 +57
Nov15 141023 80.10 80.37 79.71 80.37 +1.54 1,159 24,450 -7
Dec15 141023 78.80 80.67 78.52 80.39 +1.50 29,601 151,996 +421
Jan16 141023 80.32 80.32 80.32 80.32 +1.48 237 29,186 +89
Feb16 141023 80.27 80.27 80.27 80.27 +1.46 115 10,915 +12
Mar16 141023 80.24 80.24 80.24 80.24 +1.44 1,123 16,957 -184
Total Volume and Open Interest 525,794 1,457,209 -26,346
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141023 80.400 82.350 80.050 82.100 +1.575 8,493 3,266 +110
Jan15 141023 80.075 81.950 79.700 81.750 +1.625 172 297 +40
Feb15 141023 79.500 81.525 79.500 81.450 +1.650 17 107 +5
Mar15 141023 79.175 81.225 79.175 81.225 +1.675 3 29 -1
Apr15 141023 81.050 81.050 81.050 81.050 +1.725 1 2 +0
May15 141023 79.650 80.950 79.650 80.950 +1.775 1 5 -1
Jun15 141023 80.825 80.825 80.825 80.825 +1.750 1 29 +1
Jul15 141023 80.650 80.650 80.650 80.650 +1.725 0 9 +0
Total Volume and Open Interest 8,697 3,853 +158
NY Harbor ULSD(NYM)
Nov14 141023 246.61 250.72 245.31 249.90 +2.56 39,328 36,877 -4,841
Dec14 141023 245.78 249.54 244.10 248.64 +2.72 52,053 107,932 +3,714
Jan15 141023 245.80 249.73 244.42 248.87 +3.05 18,937 59,672 +1,286
Feb15 141023 244.90 249.70 244.21 248.89 +3.24 10,086 37,318 +466
Mar15 141023 245.19 249.33 244.07 248.45 +3.30 7,337 42,528 -414
Apr15 141023 244.39 248.40 244.39 247.69 +3.34 3,918 26,996 -98
May15 141023 243.13 248.26 243.13 247.53 +3.33 1,793 10,163 +47
Jun15 141023 244.30 248.57 242.96 247.77 +3.28 5,666 22,683 -952
Jul15 141023 244.21 249.48 243.96 248.70 +3.25 599 5,290 +61
Aug15 141023 247.68 250.52 247.68 249.78 +3.23 168 3,573 +18
Sep15 141023 246.19 251.58 245.87 250.77 +3.18 327 4,844 -10
Oct15 141023 249.60 252.04 249.60 251.50 +3.12 364 3,428 +21
Nov15 141023 250.69 253.25 250.69 252.08 +3.05 285 2,958 -1
Dec15 141023 250.48 253.16 250.48 252.39 +2.97 2,263 19,321 +50
Total Volume and Open Interest 144,664 392,127 -778
RBOB Gasoline(NYM)
Nov14 141023 215.19 221.40 213.55 220.69 +5.13 37,719 41,851 -3,458
Dec14 141023 210.50 217.32 209.21 216.62 +5.72 46,658 113,491 +3,531
Jan15 141023 210.93 217.02 209.41 216.42 +5.58 14,483 45,423 +1,132
Feb15 141023 212.27 218.28 210.80 217.71 +5.47 5,603 19,549 +502
Mar15 141023 213.58 220.37 213.58 220.01 +5.52 4,780 24,907 +558
Apr15 141023 232.78 239.09 232.19 239.04 +5.39 2,443 19,381 +680
May15 141023 234.86 239.86 234.79 239.63 +5.24 934 14,344 +113
Jun15 141023 233.63 239.53 233.23 238.78 +5.05 1,642 14,215 -36
Jul15 141023 235.69 238.10 233.92 237.42 +5.01 351 5,194 +49
Aug15 141023 232.45 235.56 232.45 235.56 +5.02 187 1,735 -2
Total Volume and Open Interest 116,869 324,155 +2,973
e-miNY RBOB Gasoline(NYM)
Nov14 141023 220.70 220.70 220.69 220.70 +5.10 1 1 +0
Dec14 141023 216.60 216.62 216.60 216.60 +5.70      
Jan15 141023 216.40 216.42 216.40 216.40 +5.60      
Feb15 141023 217.70 217.71 217.70 217.70 +5.50      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov14 141023 3.662 3.683 3.590 3.622 -0.037 95,999 61,644 -11,679
Dec14 141023 3.741 3.766 3.674 3.706 -0.039 52,619 148,139 +1,795
Jan15 141023 3.832 3.848 3.760 3.791 -0.037 29,690 175,863 -2,929
Feb15 141023 3.821 3.841 3.758 3.787 -0.036 10,943 55,870 +1,121
Mar15 141023 3.764 3.785 3.700 3.731 -0.037 17,594 94,333 +373
Apr15 141023 3.597 3.602 3.528 3.555 -0.034 13,059 74,209 +234
May15 141023 3.566 3.585 3.517 3.542 -0.034 5,612 47,731 -340
Jun15 141023 3.585 3.599 3.549 3.573 -0.034 1,806 26,044 -50
Jul15 141023 3.619 3.630 3.586 3.606 -0.034 919 22,083 -325
Aug15 141023 3.634 3.649 3.600 3.619 -0.035 611 21,748 +2
Sep15 141023 3.640 3.667 3.590 3.612 -0.036 443 17,284 -31
Oct15 141023 3.665 3.692 3.618 3.641 -0.033 5,354 39,435 +1,137
Nov15 141023 3.760 3.760 3.715 3.736 -0.031 535 20,658 +50
Dec15 141023 3.907 3.909 3.865 3.888 -0.026 522 19,786 -213
Jan16 141023 4.015 4.027 3.976 3.999 -0.024 1,672 17,543 -226
Feb16 141023 4.000 4.000 3.983 3.983 -0.024 76 3,495 -22
Total Volume and Open Interest 239,887 912,072 -12,366
Brent Crude Oil(ICE)
Dec14 141023 84.71 87.19 84.12 86.83 +2.12 258,394 329,629 -11,877
Jan15 141023 84.92 87.55 84.52 87.21 +2.13 117,317 266,034 +8,816
Feb15 141023 85.41 87.96 84.97 87.65 +2.11 52,210 85,215 -1,218
Mar15 141023 85.89 88.40 85.50 88.09 +2.06 47,054 87,733 +909
Apr15 141023 86.32 88.78 85.93 88.47 +2.01 19,544 58,600 +1,292
May15 141023 86.66 89.06 86.26 88.76 +1.97 17,066 48,696 +3,135
Jun15 141023 86.93 89.32 86.54 88.98 +1.92 54,028 109,544 +4,902
Jul15 141023 86.85 89.47 86.84 89.20 +1.86 5,379 32,172 +651
Aug15 141023 87.39 89.40 87.39 89.38 +1.81 3,820 29,485 +377
Sep15 141023 87.40 89.60 87.40 89.47 +1.75 8,489 36,518 -1,200
Oct15 141023 87.83 89.58 87.80 89.58 +1.69 2,721 23,482 -181
Nov15 141023 89.69 89.69 89.69 89.69 +1.65 2,777 22,673 -186
Dec15 141023 88.18 90.08 87.71 89.77 +1.61 65,675 103,969 +1,518
Jan16 141023 89.88 89.88 89.88 89.88 +1.57 1,167 17,599 +158
Total Volume and Open Interest 689,287 1,458,024 +12,407
Gas Oil(ICE)
Nov14 141023 728.25 745.50 725.00 741.50 -0.25 53,081 87,361 -4,755
Dec14 141023 730.50 747.00 726.75 743.00 -0.25 66,821 138,082 +3,517
Jan15 141023 733.00 749.25 729.50 745.75 +0.25 21,848 66,447 -3,020
Feb15 141023 749.50 766.50 747.75 763.00 unch 6,543 32,229 -313
Mar15 141023 753.25 768.00 749.75 765.00 unch 4,479 21,015 +698
Apr15 141023 754.75 769.00 752.25 767.00 +0.50 1,545 9,872 +339
May15 141023 756.25 771.75 754.00 768.75 +0.75 1,169 8,131 +229
Jun15 141023 758.25 774.00 755.50 770.25 +0.75 5,039 22,595 +593
Jul15 141023 760.50 775.25 758.00 772.50 +1.00 1,483 6,986 +621
Aug15 141023 763.00 777.25 763.00 774.75 +1.50 531 3,934 +59
Total Volume and Open Interest 167,321 439,922 -2,193
Ethanol(CBOT)
Nov14 141023 1.744 1.760 1.700 1.712 -0.064 275 773 -106
Dec14 141023 1.682 1.692 1.640 1.655 -0.050 297 1,821 +25
Jan15 141023 1.636 1.642 1.598 1.607 -0.044 140 1,579 +32
Feb15 141023 1.625 1.630 1.585 1.600 -0.032 32 642 +16
Mar15 141023 1.620 1.624 1.591 1.600 -0.032 22 887 +14
Apr15 141023 1.599 1.599 1.599 1.599 -0.032 19 367 -2
May15 141023 1.610 1.610 1.610 1.610 -0.032 4 302 -1
Jun15 141023 1.609 1.609 1.609 1.609 -0.032 2 211 -1
Total Volume and Open Interest 798 6,740 -24
WTI Crude Oil(ICE)
Dec14 141023 80.39 82.36 80.10 82.09 +1.57 44,057 124,839 +14
Jan15 141023 79.98 81.99 79.88 81.75 +1.62 17,146 39,776 -1,660
Feb15 141023 79.50 81.71 79.50 81.46 +1.65 8,978 16,916 +43
Mar15 141023 79.22 81.25 79.22 81.23 +1.69 5,943 36,496 +436
Apr15 141023 79.28 81.06 79.20 81.06 +1.74 1,511 8,289 +68
May15 141023 79.11 80.94 79.11 80.94 +1.76 1,816 5,440 -38
Jun15 141023 78.77 81.11 78.77 80.83 +1.75 5,938 50,242 +588
Jul15 141023 78.87 80.65 78.82 80.65 +1.72 274 4,089 +61
Aug15 141023 78.64 80.49 78.64 80.49 +1.67 265 2,372 +9
Sep15 141023 78.75 80.40 78.70 80.40 +1.62 378 11,258 +31
Oct15 141023 80.35 80.35 80.35 80.35 +1.58 110 2,439 +12
Nov15 141023 80.37 80.37 80.37 80.37 +1.54 128 5,956 +1
Dec15 141023 78.74 80.52 78.74 80.39 +1.50 7,891 78,880 +195
Jan16 141023 80.32 80.32 80.32 80.32 +1.48 1 6,652 +1
Feb16 141023 80.27 80.27 80.27 80.27 +1.46 13 393 -3
Mar16 141023 80.24 80.24 80.24 80.24 +1.44 13 2,130 +10
Total Volume and Open Interest 97,618 468,448 -112
US Dollar Index(ICE)
Dec14 141023 85.870 86.050 85.755 85.945 +0.090 32,410 77,033 -1,051
Mar15 141023 86.045 86.185 86.000 86.125 +0.103 211 3,003 -66
Jun15 141023 86.280 86.305 86.280 86.305 +0.103 0 225 +0
Total Volume and Open Interest 32,622 80,315 -1,116
Australian Dollar(CME)
Dec14 141023 87.33 87.75 87.17 87.25 -0.22 94,533 115,521 +693
Mar15 141023 86.78 87.11 86.63 86.69 -0.21 175 421 -75
Jun15 141023 86.13 86.13 86.13 86.13 -0.22 0 49 +0
Total Volume and Open Interest 94,708 116,027 +618
British Pound(CME)
Dec14 141023 160.37 160.54 159.88 160.22 -0.21 66,102 134,994 -1,102
Mar15 141023 160.28 160.29 159.81 160.09 -0.21 33 636 +8
Jun15 141023 159.93 159.93 159.93 159.93 -0.20 0 109 +0
Total Volume and Open Interest 66,135 135,766 -1,094
Canadian Dollar(CME)
Dec14 141023 88.83 89.11 88.66 88.88 unch 52,448 92,009 +712
Mar15 141023 88.65 88.80 88.46 88.67 unch 86 7,914 +36
Jun15 141023 88.34 88.51 88.30 88.46 -0.01 11 964 +1
Sep15 141023 88.27 88.27 88.27 88.27 -0.01 0 1,000 +0
Total Volume and Open Interest 52,585 102,270 +789
Japanese Yen(CME)
Dec14 141023 93.33 93.40 92.33 92.45 -0.88 162,494 182,746 -6,794
Mar15 141023 93.40 93.45 92.49 92.55 -0.89 79 2,590 -28
Jun15 141023 93.35 93.35 92.59 92.66 -0.89 2 46 -1
Total Volume and Open Interest 162,575 185,412 -6,823
Swiss Franc(CME)
Dec14 141023 104.88 105.11 104.64 104.88 unch 39,156 55,181 -417
Mar15 141023 104.89 105.04 104.82 104.98 unch 30 345 +1
Jun15 141023 105.11 105.11 105.11 105.11 -0.01 18 20 +18
Total Volume and Open Interest 39,204 55,559 -398
EuroFX(CME)
Dec14 141023 126.50 126.80 126.17 126.53 +0.05 226,381 433,426 +6,982
Mar15 141023 126.56 126.84 126.29 126.61 +0.05 798 5,830 +21
Jun15 141023 126.44 126.78 126.44 126.70 +0.05 21 525 +17
Total Volume and Open Interest 227,204 439,863 +7,018
Mexican Peso(CME)
Nov14 141023 737.25 737.25 737.25 737.25 +0.50      
Dec14 141023 734.62 738.25 734.62 736.00 +0.62 33,868 126,686 -1,625
Total Volume and Open Interest 38,845 138,193 +2,373
Brazilian Real(CME)
Nov14 141023 399.45 400.15 396.65 397.05 -3.15 395 1,542 +11
Dec14 141023 397.20 397.50 393.00 393.95 -3.15 439 9,377 -73
Jan15 141023 391.60 391.60 390.95 390.95 -3.05 0 23,434 +0
Feb15 141023 388.00 388.00 388.00 388.00 -3.20      
Total Volume and Open Interest 834 46,570 -62
30-Year T-Bonds(CBOT)
Dec14 141023 142~180 142~280 141~070 141~230 -0~220 352,415 868,285 +4,089
Mar15 141023 141~040 141~040 139~290 140~070 -0~220 296 1,115 +110
Jun15 141023 151~200 151~200 150~020 150~250 -0~220      
Total Volume and Open Interest 352,711 869,400 +4,199
10-Year T-Notes(CBOT)
Dec14 141023 127~175 127~220 126~260 127~005 -0~130 1,487,432 2,826,531 +25,270
Mar15 141023 126~315 126~315 126~050 126~095 -0~140 2,186 11,859 +1,135
Jun15 141023 126~095 126~095 126~095 126~095 -0~140      
Total Volume and Open Interest 1,489,618 2,838,390 +26,405
5-Year T-Notes(CBOT)
Dec14 141023 120~074 120~096 119~256 119~292 -0~074 626,618 1,886,064 -6,578
Mar15 141023 119~156 119~156 119~014 119~052 -0~080 1,987 9,887 -304
Jun15 141023 119~052 119~052 119~052 119~052 -0~080      
Total Volume and Open Interest 628,605 1,895,951 -6,882
2 Year T-Notes(CBOT)
Dec14 141023 109~304 109~306 109~276 109~284 -0~012 189,594 1,397,989 +2,625
Mar15 141023 109~170 109~190 109~170 109~172 -0~016 28 3,314 +10
Jun15 141023 109~112 109~130 109~112 109~112 -0~016      
Total Volume and Open Interest 189,622 1,401,303 +2,635
Eurodollars(CME)
Dec14 141023 99.765 99.765 99.740 99.760 unch 79,770 843,316 -5,237
Mar15 141023 99.735 99.740 99.730 99.735 -0.005 121,828 1,093,164 +7,410
Jun15 141023 99.640 99.645 99.620 99.625 -0.010 166,325 1,001,912 +9,944
Sep15 141023 99.480 99.485 99.435 99.450 -0.015 167,331 848,038 -7,829
Dec15 141023 99.270 99.280 99.210 99.230 -0.025 304,918 1,260,465 -362
Mar16 141023 99.065 99.070 98.985 99.005 -0.040 297,344 905,886 -25,945
Jun16 141023 98.840 98.855 98.750 98.770 -0.050 239,106 738,399 -1,044
Sep16 141023 98.600 98.620 98.505 98.525 -0.060 215,119 643,087 -708
Dec16 141023 98.370 98.390 98.260 98.280 -0.070 356,221 938,928 -7,222
Mar17 141023 98.170 98.195 98.055 98.080 -0.075 170,305 472,047 -150
Jun17 141023 97.980 98.005 97.860 97.885 -0.080 156,885 430,653 +4,415
Sep17 141023 97.815 97.840 97.695 97.720 -0.085 126,996 323,212 -2,074
Dec17 141023 97.675 97.695 97.540 97.565 -0.085 139,807 415,701 -17,014
Mar18 141023 97.550 97.570 97.420 97.445 -0.085 80,092 240,121 +2,604
Jun18 141023 97.440 97.450 97.310 97.335 -0.085 72,490 193,445 -2,716
Sep18 141023 97.345 97.355 97.215 97.240 -0.080 57,473 127,562 -2,633
Dec18 141023 97.250 97.265 97.115 97.150 -0.075 44,664 207,563 -4,428
Mar19 141023 97.170 97.185 97.045 97.075 -0.070 39,962 118,862 +5,514
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141023 158~21 159~03 156~16 157~08 -1~05 67,627 504,277 +1,763
Mar15 141023 156~24 156~24 156~24 156~24 -1~05 0 77 +0
Jun15 141023 156~24 156~24 156~24 156~24 -1~05      
Total Volume and Open Interest 67,627 504,354 +1,763
30 Day Federal Funds(CBOT)
Oct14 141023 99.910 99.912 99.910 99.912 unch 26 33,417 +4
Nov14 141023 99.915 99.915 99.915 99.915 unch 700 31,576 +186
Dec14 141023 99.910 99.915 99.910 99.915 unch 723 39,242 +110
Jan15 141023 99.910 99.915 99.910 99.915 unch 2,783 49,505 -460
Feb15 141023 99.900 99.905 99.900 99.900 unch 2,294 59,652 -97
Mar15 141023 99.900 99.900 99.900 99.900 unch 3,829 57,416 +1,257
Total Volume and Open Interest 32,094 632,860 +4,366
3-Mth Euro-Yen(CME)
Dec14 141023 99.805 99.805 99.805 99.805 unch      
Mar15 141023 99.805 99.805 99.805 99.805 unch      
Jun15 141023 99.790 99.790 99.790 99.790 unch      
Sep15 141023 99.810 99.810 99.810 99.810 unch      
Dec15 141023 99.830 99.830 99.830 99.830 unch      
Mar16 141023 99.690 99.690 99.690 99.690 unch      
Jun16 141023 99.550 99.550 99.550 99.550 unch      
Sep16 141023 99.410 99.410 99.410 99.410 unch      
Dec16 141023 99.750 99.750 99.750 99.750 unch      
Mar17 141023 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141023 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141023 99.81 99.81 99.81 99.81 unch      
Jun15 141023 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141023 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141023 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141023 99.69 99.69 99.69 99.69 unch      
Jun16 141023 99.55 99.55 99.55 99.55 unch      
Sep16 141023 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141023 146.33 146.37 146.28 146.33 unch 1,588 20,592 -48
Mar15 141023 145.74 145.74 145.74 145.74 unch 0 2 +0
Jun15 141023 145.17 145.17 145.17 145.17 unch      
Total Volume and Open Interest 1,588 20,594 -48
Euro-Bund(EUREX)
Dec14 141023 150.79 150.93 150.08 150.26 -0.38 777,881 1,171,237 +5,759
Mar15 141023 151.65 151.68 150.77 150.97 -0.42 6,011 33,623 +5,757
Jun15 141023 150.34 150.34 148.80 149.16 -0.38 0 5 +0
Total Volume and Open Interest 783,892 1,204,865 +11,516
Euro-Bobl(EUREX)
Dec14 141023 127.99 128.01 127.77 127.82 -0.10 389,739 898,420 -3,822
Mar15 141023 129.04 129.04 129.04 129.04 -0.11 15 882 -12
Jun15 141023 127.82 127.82 127.82 127.82 -0.10      
Total Volume and Open Interest 389,754 899,302 -3,834
3-Mth Euribor(EUREX)
Dec14 141023 99.895 99.895 99.895 99.895 +0.005 30 4,341 -8
Mar15 141023 99.900 99.900 99.900 99.900 +0.010 10 4,936 -5
Jun15 141023 99.905 99.905 99.905 99.905 +0.005 0 1,796 +0
Total Volume and Open Interest 160 50,775 -73
Long Gilt(LIFFE)
Dec14 141023 115~22 115~31 115~02 115~07 -0~11 188,521 385,606 -3,791
Mar15 141023 115~07 115~07 115~07 115~07 -0~11      
Total Volume and Open Interest 188,521 385,606 -3,791
3-Mth Short Sterling(LIFFE)
Dec14 141023 99.41 99.42 99.41 99.42 +0.00 32,212 454,850 +1,302
Mar15 141023 99.32 99.33 99.30 99.32 unch 31,640 366,748 -3,957
Jun15 141023 99.17 99.20 99.15 99.17 -0.01 47,190 410,215 -4,159
Sep15 141023 99.02 99.04 98.99 99.00 -0.02 49,613 281,366 +4,430
Dec15 141023 98.85 98.88 98.82 98.83 -0.02 68,104 337,315 +4,815
Mar16 141023 98.70 98.73 98.66 98.67 -0.03 55,487 192,906 +9,407
Total Volume and Open Interest 451,688 3,032,468 +14,066
3-Mth Euribor(LIFFE)
Dec14 141023 99.885 99.895 99.885 99.890 +0.005 35,449 499,989 +3,292
Mar15 141023 99.890 99.900 99.890 99.895 +0.005 32,990 402,546 +870
Jun15 141023 99.895 99.905 99.895 99.905 +0.010 25,529 339,896 +7,056
Total Volume and Open Interest 309,575 3,270,441 +15,755
3-Mth Aus T-Bills(SFE)
Dec14 141023 97.31 97.32 97.30 97.31 -0.01 7,672 164,450 -2,742
Mar15 141023 97.35 97.37 97.35 97.36 unch 20,259 197,291 +2,220
Jun15 141023 97.38 97.39 97.36 97.38 unch 20,226 202,696 +3,009
Sep15 141023 97.36 97.38 97.33 97.36 unch 16,406 143,598 +2,763
Dec15 141023 97.30 97.33 97.29 97.31 +0.01 12,258 90,942 +253
Mar16 141023 97.24 97.27 97.22 97.25 +0.01 8,771 57,681 +1,407
Jun16 141023 97.17 97.20 97.16 97.18 +0.01 3,655 28,065 +89
Sep16 141023 97.10 97.13 97.08 97.11 +0.02 1,170 20,485 -351
Dec16 141023 97.02 97.05 97.02 97.04 +0.03 4 1,744 -55
Mar17 141023 96.94 96.99 96.94 96.97 +0.03 91 1,973 +90
Total Volume and Open Interest 90,562 910,476 +6,732
10-Year Aus T-Bonds(SFE)
Dec14 141023 96.72 96.77 96.67 96.72 unch 88,152 653,771 -950
Mar15 141023 96.72 96.72 96.72 96.72 unch      
Total Volume and Open Interest 88,152 653,771 -950
3-Year Aus T-Bonds(SFE)
Dec14 141023 97.44 97.47 97.40 97.44 unch 192,535 641,493 +2,863
Mar15 141023 97.44 97.44 97.44 97.44 unch      
Total Volume and Open Interest 192,535 641,493 +2,863
Gold(CMX)
Oct14 141023 1227.9 1228.5 1227.9 1228.5 -16.3 48 388 -219
Dec14 141023 1241.7 1244.9 1226.3 1229.1 -16.4 151,078 287,118 -3,951
Feb15 141023 1243.4 1245.0 1227.6 1230.1 -16.5 17,259 41,635 +7,555
Apr15 141023 1244.6 1244.6 1228.2 1230.6 -16.6 2,366 23,737 +68
Jun15 141023 1245.9 1245.9 1229.2 1231.1 -16.6 1,059 15,031 +210
Aug15 141023 1246.1 1246.1 1230.1 1231.7 -16.5 372 5,438 -77
Oct15 141023 1245.9 1245.9 1232.3 1232.4 -16.4 34 1,102 +34
Dec15 141023 1238.1 1238.1 1233.0 1233.0 -16.6 438 14,176 -256
Feb16 141023 1234.0 1234.0 1234.0 1234.0 -16.6 0 2,376 +0
Apr16 141023 1235.1 1235.1 1235.1 1235.1 -16.7 0 250 +0
Jun16 141023 1236.4 1236.4 1236.4 1236.4 -16.8 0 4,088 +0
Aug16 141023 1238.1 1238.1 1238.1 1238.1 -16.8      
Total Volume and Open Interest 173,210 411,057 +3,598
Silver(CMX)
Dec14 141023 1717.5 1725.0 1703.5 1715.8 -7.3 34,429 118,707 -396
Mar15 141023 1722.5 1730.5 1711.0 1721.4 -7.3 1,666 19,175 +358
May15 141023 1726.0 1728.5 1720.5 1724.1 -7.3 73 6,518 +61
Jul15 141023 1721.0 1726.4 1720.0 1726.4 -7.3 8 4,641 -2
Sep15 141023 1728.7 1728.7 1728.7 1728.7 -7.3 26 1,886 -5
Dec15 141023 1726.5 1742.5 1726.5 1731.9 -7.4 45 10,113 +8
Mar16 141023 1735.7 1735.7 1735.7 1735.7 -7.5 1 391 +1
Total Volume and Open Interest 36,317 170,192 +37
Platinum(NYMEX)
Oct14 141023 1261.0 1261.0 1250.2 1255.5 -16.1 23 43 -7
Jan15 141023 1263.1 1270.5 1246.6 1255.0 -16.1 7,924 57,348 +872
Apr15 141023 1267.5 1267.5 1248.7 1256.5 -16.0 49 2,454 +13
Jul15 141023 1269.0 1269.0 1258.9 1258.9 -16.0 0 7 +0
Total Volume and Open Interest 7,999 59,865 +878
Palladium(NYMEX)
Dec14 141023 769.70 782.85 764.50 779.30 +2.60 3,393 30,768 -518
Mar15 141023 770.40 782.40 766.20 779.95 +2.55 208 1,989 +123
Jun15 141023 779.90 779.90 779.90 779.90 +2.55 0 31 +0
Total Volume and Open Interest 3,601 32,790 -395
Copper(CMX)
Dec14 141023 301.35 304.90 300.90 304.00 +2.25 42,980 115,907 -3,805
Mar15 141023 300.75 304.25 300.70 303.35 +2.05 4,231 42,289 +806
May15 141023 300.50 303.60 300.50 303.15 +2.00 1,233 6,713 +136
Jul15 141023 300.85 303.00 300.85 303.00 +1.90 367 2,515 +138
Sep15 141023 301.25 302.95 301.25 302.95 +1.85 92 1,021 +0
Total Volume and Open Interest 49,415 175,541 -2,756
DJIA Index(CBOT)
Dec14 141023 16445 16695 16439 16613 +188 1,759 10,384 +1,510
Mar15 141023 16541 16541 16348 16541 +193 0 3 +0
Jun15 141023 16455 16455 16262 16455 +193      
Sep15 141023 16365 16365 16172 16365 +193      
Total Volume and Open Interest 1,759 10,387 +1,510
E-mini DJIA Index(CBOT)
Dec14 141023 16426 16693 16403 16613 +188 181,758 110,277 +1,632
Mar15 141023 16297 16580 16297 16541 +193 22 235 -12
Jun15 141023 16455 16455 16455 16455 +193 0 25 +0
Sep15 141023 16365 16365 16365 16365 +193      
Total Volume and Open Interest 181,780 110,537 +1,620
S & P 500(CME)
Dec14 141023 1924.70 1956.00 1922.60 1946.10 +21.00 9,584 147,624 +3,251
Mar15 141023 1937.00 1948.00 1936.20 1938.20 +21.00 0 6,166 +12
Jun15 141023 1930.50 1936.50 1929.50 1930.50 +21.00 0 852 +0
Sep15 141023 1923.60 1929.60 1923.60 1923.60 +21.00 0 83 +0
Total Volume and Open Interest 9,584 154,730 +3,263
S & P 500 E-Mini(Globex)
Dec14 141023 1924.50 1956.25 1922.25 1946.00 +21.00 2,239,114 2,816,714 +12,772
Mar15 141023 1917.75 1948.00 1914.75 1938.25 +21.00 5,490 11,178 -48
Total Volume and Open Interest 2,244,673 2,829,815 +12,724
NASDAQ 100(CME)
Dec14 141023 3944.80 4024.00 3940.00 4005.30 +56.00 1,312 9,643 -99
Mar15 141023 3997.50 3997.50 3997.50 3997.50 +55.50      
Jun15 141023 3985.50 3985.50 3985.50 3985.50 +55.50      
Total Volume and Open Interest 1,312 9,643 -99
NASDAQ 100 E-Mini(Globex)
Dec14 141023 3947.00 4024.80 3939.50 4005.30 +56.00 382,276 322,484 +929
Mar15 141023 3942.00 4015.00 3933.30 3997.50 +55.50 468 408 +4
Total Volume and Open Interest 382,745 322,938 +933
S & P Midcap 400(CME)
Dec14 141023 1369.00 1369.00 1369.00 1369.00 +18.50 100 5,820 +0
Mar15 141023 1365.00 1365.00 1365.00 1365.00 +18.50      
Jun15 141023 1363.00 1363.00 1363.00 1363.00 +18.50      
Total Volume and Open Interest 100 5,820 +0
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141023 18.10 18.20 16.90 17.30 -0.80 108,402 175,809 +10,398
Dec14 141023 18.05 18.15 17.20 17.30 -0.75 49,980 55,950 +6,647
Jan15 141023 18.55 18.63 17.80 17.95 -0.65 31,037 38,926 -1,532
Total Volume and Open Interest 229,090 367,199 +16,523
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141023 15135 15495 15095 15405 +265 24,420 50,824 +1,307
Mar15 141023 15175 15430 15175 15430 +265 139 256 +41
Total Volume and Open Interest 24,559 51,080 +1,348
Nikkei 225(SGX)
Dec14 141023 15165 15275 15060 15150 -25 145,698 267,496 +3,133
Mar15 141023 15230 15230 15120 15130 -25 172 822 +80
Jun15 141023 15040 15040 15040 15040 -25 0 2,601 +0
Total Volume and Open Interest 146,173 282,189 +3,258
CAC 40(EURONEXT)
Nov14 141023 4072.5 4165.0 4042.5 4154.5 +53.5 123,633 0 -242,285
Dec14 141023 4060.5 4150.0 4036.5 4144.0 +54.0 889 0 -12,994
Jan15 141023 4144.5 4144.5 4144.5 4144.5 +54.0      
Total Volume and Open Interest 124,523 252,798 -2,515
Hang Seng Index(HKFE)
Oct14 141023 23345 23431 23247 23387 +34 68,189 98,812 +1,106
Nov14 141023 23338 23420 23248 23380 +35 4,935 8,232 +1,956
Dec14 141023 23342 23423 23255 23390 +39 580 5,813 -170
Total Volume and Open Interest 73,775 114,890 +2,896
DAX(EUREX)
Dec14 141023 8876.5 9074.0 8817.0 9047.5 +122.0 142,656 136,810 -1,200
Mar15 141023 8878.0 9076.5 8833.5 9054.0 +122.0 572 7,496 +71
Jun15 141023 9026.0 9084.0 8983.5 9070.5 +122.0 34 555 +16
Total Volume and Open Interest 143,262 144,861 -1,113
FT-SE 100(EURONEXT)
Dec14 141023 6331.00 6409.00 6292.00 6396.50 +27.50 119,818 555,008 -4,685
Mar15 141023 6304.50 6342.50 6291.50 6342.50 +27.50 950 6,343 +2,619
Jun15 141023 6290.00 6290.00 6290.00 6290.00 +27.50 0 41 +0
Total Volume and Open Interest 120,768 561,392 -2,066
SPI 200(SFE)
Dec14 141023 5371.0 5376.0 5339.0 5372.0 -5.0 29,083 224,295 -656
Mar15 141023 5331.0 5331.0 5331.0 5331.0 -5.0 77 2,720 +76
Jun15 141023 5329.0 5329.0 5329.0 5329.0 -5.0 120 3,172 -6
Total Volume and Open Interest 29,410 231,378 -489
FTSE MIB(ISE)
Dec14 141023 19130.00 19475.00 19015.00 19424.00 +198.00 35,342 42,078 +882
Mar15 141023 19120.00 19444.00 19080.00 19444.00 +201.00 11 308 +6
Jun15 141023 19089.00 19089.00 19089.00 19089.00 +201.00      
Total Volume and Open Interest 35,353 42,386 +888
KOSPI 200(KFE)
Dec14 141023 244.15 245.90 243.45 244.60 +0.05 179,350 139,937 +1,301
Mar15 141023 243.20 244.70 242.30 243.35 +0.10 227 2,732 +5
Jun15 141023 244.55 244.55 244.55 244.55 -0.05 0 1,260 +67
Total Volume and Open Interest 179,578 144,160 +1,373
GSCI(CME)
Nov14 141023 540.60 542.60 533.40 542.60 +9.10 121 9,186 +68
Dec14 141023 543.80 543.80 534.30 543.80 +9.40 0 155 +0
Jan15 141023 545.10 545.10 535.60 545.10 +9.40      
Total Volume and Open Interest 121 9,341 +68
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