Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141024 991.50 1002.00 976.50 977.50 -15.75 164,736 243,862 -16,036
Jan15 141024 998.00 1008.75 982.50 983.25 -16.75 102,168 222,422 +2,928
Mar15 141024 1004.25 1015.50 989.25 990.00 -16.50 43,555 111,842 -603
May15 141024 1010.25 1022.50 996.00 996.75 -15.75 22,854 58,902 +404
Jul15 141024 1014.50 1028.00 1001.50 1002.25 -15.25 24,564 66,018 -215
Aug15 141024 1022.25 1026.75 1002.75 1002.75 -15.00 659 3,266 +127
Sep15 141024 1002.00 1008.75 987.25 987.50 -13.25 97 924 +26
Nov15 141024 989.00 998.75 976.00 977.25 -12.50 7,258 74,094 +1,332
Jan16 141024 994.75 1003.75 982.50 982.50 -13.00 109 1,119 +37
Mar16 141024 1003.50 1005.75 987.50 987.50 -13.00 59 496 +23
May16 141024 992.00 1005.25 992.00 992.00 -13.25 28 185 +19
Jul16 141024 1016.00 1016.00 998.25 998.25 -13.50 5 260 +5
Aug16 141024 996.75 1009.75 996.75 996.75 -13.00 0 27 +0
Sep16 141024 975.25 984.00 975.25 975.25 -8.75 0 14 +0
Total Volume and Open Interest 366,198 785,243 -11,955
Soybean Meal(CBOT)
Dec14 141024 353.00 359.20 347.10 350.20 -2.20 79,813 132,568 -6,133
Jan15 141024 342.00 347.70 337.80 338.80 -3.20 29,378 68,473 -1,700
Mar15 141024 332.70 337.30 326.80 327.40 -5.20 29,557 60,489 +1,537
May15 141024 330.10 334.20 323.50 323.80 -6.10 12,757 33,404 +843
Jul15 141024 330.60 334.90 324.40 324.80 -5.90 11,806 29,921 -221
Aug15 141024 334.00 334.20 325.30 325.30 -5.80 873 5,785 +11
Sep15 141024 331.80 333.50 323.90 324.50 -5.50 476 4,004 +53
Oct15 141024 327.50 327.50 319.70 319.70 -5.60 366 3,649 +68
Dec15 141024 325.00 327.40 317.50 318.00 -6.10 1,570 17,115 +211
Jan16 141024 323.90 324.90 318.80 318.80 -6.10 81 472 +50
Total Volume and Open Interest 166,795 356,605 -5,179
Soybean Oil(CBOT)
Dec14 141024 32.61 32.79 32.08 32.39 -0.28 58,324 169,907 -1,761
Jan15 141024 32.87 33.03 32.35 32.64 -0.28 19,900 90,783 +1,117
Mar15 141024 33.13 33.26 32.61 32.90 -0.27 11,118 42,566 -221
May15 141024 33.29 33.50 32.85 33.11 -0.26 6,557 27,493 +210
Jul15 141024 33.49 33.70 33.05 33.32 -0.26 6,340 33,912 -60
Aug15 141024 33.66 33.66 33.30 33.40 -0.25 665 5,060 +317
Sep15 141024 33.66 33.78 33.15 33.43 -0.24 546 4,423 +11
Oct15 141024 33.43 33.50 33.30 33.30 -0.20 169 4,003 -28
Dec15 141024 33.48 33.68 33.02 33.31 -0.21 903 14,278 +239
Jan16 141024 33.70 33.75 33.50 33.50 -0.21 53 1,135 +0
Total Volume and Open Interest 104,618 395,950 -160
Canola(WCE)
Nov14 141024 418.8 420.9 409.4 411.0 -7.7 9,397 24,882 -4,186
Jan15 141024 421.5 423.4 410.4 411.4 -9.9 16,348 86,217 -449
Mar15 141024 426.0 427.5 413.0 414.0 -11.1 3,994 23,375 +354
May15 141024 427.4 430.1 415.9 417.1 -11.1 969 8,082 +412
Jul15 141024 428.6 431.0 416.6 418.3 -11.0 289 9,388 +30
Total Volume and Open Interest 31,078 157,213 -3,862
Corn(CBOT)
Dec14 141024 359.25 365.00 352.25 353.00 -6.75 174,942 674,164 -14,111
Mar15 141024 372.75 378.50 365.75 366.75 -6.75 58,715 291,547 +8,917
May15 141024 380.75 387.00 374.50 375.25 -6.75 10,029 73,036 +1,916
Jul15 141024 388.50 394.25 381.75 382.75 -6.75 10,846 105,051 +67
Sep15 141024 395.75 401.50 389.50 390.25 -6.25 3,765 24,268 -418
Dec15 141024 404.50 410.00 398.50 399.50 -5.75 8,948 111,385 -54
Mar16 141024 413.25 418.00 407.25 408.50 -5.25 184 3,445 +32
May16 141024 420.00 423.25 414.50 414.50 -5.25 91 1,360 +11
Jul16 141024 425.00 426.25 418.25 418.25 -6.00 93 2,037 -31
Sep16 141024 420.00 420.00 414.25 414.25 -4.75 5 552 -2
Total Volume and Open Interest 267,963 1,292,405 -3,619
Wheat(CBOT)
Dec14 141024 525.50 539.25 517.25 517.75 -9.00 51,409 228,834 -416
Mar15 141024 539.25 552.50 530.50 531.00 -9.25 20,041 97,030 +4,364
May15 141024 548.00 559.50 538.00 538.75 -9.25 3,166 28,717 -116
Jul15 141024 554.00 566.00 545.75 546.25 -9.00 2,985 44,397 -188
Sep15 141024 565.00 574.25 555.75 555.75 -9.00 279 4,516 +105
Dec15 141024 579.00 587.00 568.50 568.50 -8.75 479 13,643 -93
Total Volume and Open Interest 78,436 419,066 +3,683
Wheat(KCBT)
Dec14 141024 603.75 615.75 593.25 593.75 -11.50 10,265 81,543 +509
Mar15 141024 607.25 617.50 595.75 596.25 -11.50 5,551 37,174 +755
May15 141024 607.00 614.25 596.25 596.25 -11.00 563 10,133 +99
Jul15 141024 600.00 610.00 589.75 590.50 -9.50 1,994 21,793 +634
Sep15 141024 616.00 616.00 602.00 602.00 -9.50 116 2,879 +8
Dec15 141024 637.25 638.50 619.50 619.75 -9.50 453 3,015 +396
Total Volume and Open Interest 18,942 156,806 +2,401
Wheat(MGE)
Dec14 141024 571.00 580.50 565.75 567.00 -4.00 3,189 29,993 -1,080
Mar15 141024 579.50 590.00 576.50 578.00 -2.25 1,503 17,648 +105
May15 141024 589.00 597.75 585.00 585.75 -2.00 249 6,565 +34
Jul15 141024 604.00 605.00 593.00 594.25 -1.25 189 4,014 +99
Sep15 141024 609.00 609.00 600.75 602.25 -1.25 26 2,415 -7
Total Volume and Open Interest 5,187 62,798 -827
Oats(CBOT)
Dec14 141024 360.50 372.50 351.00 351.75 -8.75 340 6,851 -6
Mar15 141024 350.75 358.25 339.00 339.75 -8.25 217 2,215 +115
May15 141024 340.50 347.50 332.50 332.50 -7.00 12 536 +1
Jul15 141024 323.75 329.00 323.75 323.75 -5.25 13 211 +5
Total Volume and Open Interest 582 9,861 +115
Rough Rice(CBOT)
Nov14 141024 12.32 12.43 12.31 12.40 +0.04 800 3,312 -388
Jan15 141024 12.55 12.65 12.52 12.63 +0.03 764 5,934 +153
Mar15 141024 12.80 12.89 12.80 12.89 +0.04 24 1,269 +1
May15 141024 13.09 13.09 13.05 13.09 +0.04      
Total Volume and Open Interest 1,588 10,515 -234
Live Cattle(CME)
Oct14 141024 169.985 170.100 167.580 168.250 -0.800 1,887 5,532 -672
Dec14 141024 169.735 169.985 166.500 166.900 -2.200 15,542 147,943 +1,248
Feb15 141024 169.080 169.400 166.050 166.550 -2.300 7,455 70,563 +1,269
Apr15 141024 167.000 167.500 164.350 164.785 -2.265 4,299 49,767 +1,186
Jun15 141024 156.200 156.500 154.000 154.400 -1.835 2,304 25,332 +441
Aug15 141024 154.100 154.200 151.880 152.550 -1.525 806 6,873 +66
Total Volume and Open Interest 32,670 312,821 +3,623
Feeder Cattle(CME)
Oct14 141024 240.800 240.850 237.685 237.900 -2.335 357 4,406 +21
Nov14 141024 237.200 237.900 234.330 234.650 -2.050 1,743 11,821 -101
Jan15 141024 231.235 231.950 228.830 228.900 -2.085 1,743 15,340 +174
Mar15 141024 228.650 229.650 226.750 227.185 -1.750 706 5,851 +33
Apr15 141024 228.900 229.550 226.735 227.100 -1.935 241 1,420 +19
May15 141024 229.400 229.500 226.800 227.185 -2.000 417 3,716 +99
Aug15 141024 229.900 230.000 227.035 227.350 -2.400 84 2,270 +16
Total Volume and Open Interest 5,320 44,888 +271
Lean Hogs(CME)
Dec14 141024 88.330 90.650 87.730 90.250 +1.520 14,546 100,150 -1,428
Feb15 141024 87.135 89.035 86.330 88.885 +1.435 5,829 52,946 +506
Apr15 141024 88.535 89.230 87.180 89.200 +0.650 3,559 39,807 +606
May15 141024 88.785 89.885 88.600 89.250 -0.250 36 1,030 +12
Jun15 141024 92.180 92.800 91.285 92.730 +0.030 1,606 19,928 +114
Jul15 141024 91.150 91.480 90.180 91.350 -0.050 252 6,366 +39
Aug15 141024 88.500 89.600 88.230 89.550 +0.100 89 3,960 -14
Oct15 141024 76.500 77.250 76.500 77.200 +0.400 8 1,030 -4
Total Volume and Open Interest 25,927 226,383 -169
Class III Milk(CME)
Oct14 141024 23.92 23.94 23.86 23.88 -0.06 144 5,572 -26
Nov14 141024 21.01 21.01 20.76 20.79 -0.22 233 4,617 +23
Dec14 141024 18.62 18.75 18.40 18.63 -0.03 201 4,004 +31
Jan15 141024 17.81 17.88 17.59 17.83 +0.07 78 3,359 +50
Feb15 141024 17.07 17.07 16.79 17.00 -0.10 26 3,196 +14
Mar15 141024 17.05 17.09 16.82 17.06 -0.03 14 2,876 +8
Apr15 141024 16.86 16.95 16.82 16.92 -0.01 33 2,458 +24
May15 141024 16.82 16.87 16.78 16.85 unch 19 2,342 +5
Jun15 141024 16.95 16.98 16.89 16.95 -0.01 36 2,122 -7
Jul15 141024 17.01 17.02 17.01 17.02 unch 21 1,562 +12
Aug15 141024 17.15 17.15 17.15 17.15 +0.05 41 1,486 +34
Sep15 141024 17.20 17.22 17.20 17.22 +0.02 10 1,427 +7
Oct15 141024 17.21 17.25 17.21 17.25 +0.04 23 1,104 +17
Total Volume and Open Interest 888 38,386 +197
Cocoa(ICE)
Dec14 141024 3115 3130 3037 3050 -70 5,186 82,052 -345
Mar15 141024 3088 3107 3022 3035 -62 3,211 63,708 +542
May15 141024 3069 3088 3005 3018 -62 947 23,154 +240
Jul15 141024 3063 3079 3000 3013 -59 116 13,023 +15
Sep15 141024 3049 3062 3002 3002 -58 47 3,976 +6
Dec15 141024 3027 3040 2977 2981 -59 23 5,668 -3
Mar16 141024 3010 3021 2964 2964 -58 53 4,299 +28
Total Volume and Open Interest 9,621 197,047 +458
Coffee "C"(ICE)
Dec14 141024 193.50 193.85 188.45 191.50 -1.80 11,334 80,629 -2,283
Mar15 141024 197.85 197.85 192.70 195.75 -1.75 4,629 52,743 +665
May15 141024 199.60 200.00 195.00 198.10 -1.70 1,684 15,531 +263
Jul15 141024 200.15 200.15 196.95 200.05 -1.40 412 7,240 +73
Sep15 141024 199.60 201.15 198.00 201.15 -1.00 253 4,857 -97
Dec15 141024 199.70 202.00 198.80 202.00 -0.65 157 5,907 +73
Total Volume and Open Interest 18,534 172,627 -1,255
Orange Juice(ICE)
Nov14 141024 141.05 142.00 138.45 140.05 -0.20 1,075 3,068 -847
Jan15 141024 141.70 142.40 140.15 140.75 +0.15 1,314 8,711 +793
Mar15 141024 143.25 143.80 142.00 142.20 -0.20 76 1,570 +33
May15 141024 144.00 144.00 144.00 144.00 -0.20 37 462 +20
Jul15 141024 146.30 146.30 146.30 146.30 -0.20 15 104 +15
Sep15 141024 147.10 147.10 147.10 147.10 -0.20      
Total Volume and Open Interest 2,517 13,915 +14
Sugar #11(ICE)
Mar15 141024 16.28 16.49 16.23 16.38 +0.22 32,054 470,675 +6,295
May15 141024 16.54 16.76 16.54 16.65 +0.20 8,226 97,429 +877
Jul15 141024 16.85 17.03 16.82 16.91 +0.15 4,692 86,194 +745
Oct15 141024 17.34 17.44 17.28 17.33 +0.09 2,616 54,671 +811
Mar16 141024 18.08 18.14 18.03 18.06 +0.07 963 25,099 +108
May16 141024 18.21 18.21 18.14 18.16 +0.04 91 6,048 +49
Jul16 141024 18.30 18.30 18.17 18.21 unch 57 7,240 +49
Oct16 141024 18.49 18.49 18.36 18.45 -0.01 1 7,152 +1
Total Volume and Open Interest 48,700 761,480 +8,935
London Cocoa(LCE)
Dec14 141024 2025 2035 1977 1984 -47 3,220 70,112 -126
Mar15 141024 1992 2006 1953 1960 -43 6,459 83,670 -2,297
May15 141024 1976 1976 1932 1938 -41 981 32,863 +71
Jul15 141024 1962 1970 1925 1931 -37 401 12,951 +29
Sep15 141024 1944 1958 1918 1924 -33 325 17,655 +56
Dec15 141024 1934 1946 1908 1914 -31 228 8,131 -72
Mar16 141024 1922 1923 1893 1895 -30 197 10,412 +49
Total Volume and Open Interest 11,854 236,266 -2,257
London Sugar(LCE)
Dec14 141024 424.50 431.00 424.50 429.10 +6.00 1,331 34,795 -132
Mar15 141024 425.40 430.40 425.40 428.80 +4.70 666 30,855 +177
May15 141024 434.90 439.80 434.90 438.40 +4.30 357 8,720 +62
Aug15 141024 448.60 449.80 448.60 449.40 +3.90 78 5,039 +13
Oct15 141024 457.10 457.40 456.70 457.40 +2.80 1 2,222 -1
Total Volume and Open Interest 2,433 82,928 +119
Cotton(ICE)
Dec14 141024 63.04 64.66 62.73 63.81 +0.77 8,482 94,232 -417
Mar15 141024 61.90 62.99 61.86 62.17 +0.29 3,369 69,442 +184
May15 141024 62.78 63.75 62.78 63.02 +0.25 305 11,159 +131
Jul15 141024 63.76 64.46 63.75 63.91 +0.24 175 7,044 +59
Oct15 141024 65.13 65.13 65.13 65.13 +0.45 0 5 +0
Dec15 141024 65.30 66.09 65.30 65.76 +0.29 69 8,290 +45
Total Volume and Open Interest 12,400 190,285 +2
Lumber(CME)
Nov14 141024 332.5 336.8 332.5 336.6 +7.0 302 1,111 -141
Jan15 141024 334.9 340.3 334.8 338.5 +6.6 359 2,183 +56
Mar15 141024 339.4 345.0 339.4 342.5 +5.5 4 131 -1
May15 141024 344.0 349.0 340.9 346.0 +5.0 1 17 +0
Total Volume and Open Interest 666 3,443 -86
Crude Oil(NYM)
Dec14 141024 81.95 81.95 80.36 81.01 -1.08 352,217 334,228 -1,863
Jan15 141024 81.51 81.55 80.15 80.80 -0.95 89,475 157,602 -3,180
Feb15 141024 81.21 81.27 79.99 80.64 -0.82 30,566 59,069 +191
Mar15 141024 81.02 81.08 79.87 80.54 -0.69 39,581 111,266 +543
Apr15 141024 80.44 80.75 79.79 80.47 -0.59 13,813 39,819 -173
May15 141024 80.70 80.70 79.74 80.44 -0.50 8,480 32,209 +537
Jun15 141024 80.32 80.67 79.70 80.42 -0.41 39,142 137,495 -1,012
Jul15 141024 80.51 80.51 79.70 80.33 -0.32 4,652 32,114 -60
Aug15 141024 79.62 80.36 79.62 80.25 -0.24 2,332 25,460 +13
Sep15 141024 79.84 80.29 79.42 80.21 -0.19 6,291 44,282 +100
Oct15 141024 79.58 80.21 79.42 80.21 -0.14 1,787 24,859 +14
Nov15 141024 79.80 80.27 79.54 80.27 -0.10 1,237 24,356 -94
Dec15 141024 80.27 80.49 79.46 80.33 -0.06 37,872 151,549 -447
Jan16 141024 80.29 80.29 80.29 80.29 -0.03 624 29,252 +66
Feb16 141024 80.26 80.26 80.26 80.26 -0.01 388 10,911 -4
Mar16 141024 80.26 80.26 80.26 80.26 +0.02 616 17,003 +46
Total Volume and Open Interest 646,836 1,451,326 -5,883
e-miNY Crude Oil(NYM)
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 3,584 1,462 -182
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141024 81.925 81.925 80.375 81.000 -1.100 9,500 3,677 +411
Jan15 141024 81.450 81.450 80.175 80.800 -0.950 215 352 +55
Feb15 141024 80.500 80.650 80.200 80.650 -0.800 21 105 -2
Mar15 141024 80.000 80.550 80.000 80.550 -0.675 11 33 +4
Apr15 141024 80.475 80.475 80.475 80.475 -0.575 4 3 +1
May15 141024 80.450 80.450 80.450 80.450 -0.500 5 6 +1
Jun15 141024 80.425 80.425 80.425 80.425 -0.400 2 29 +0
Jul15 141024 80.325 80.325 80.325 80.325 -0.325 0 9 +0
Total Volume and Open Interest 9,762 4,327 +474
NY Harbor ULSD(NYM)
Nov14 141024 249.29 249.32 245.47 248.19 -1.71 36,868 33,315 -3,562
Dec14 141024 248.12 248.36 244.19 246.76 -1.88 80,884 108,024 +92
Jan15 141024 248.41 248.50 244.56 246.98 -1.89 32,580 59,274 -398
Feb15 141024 247.70 248.24 244.68 247.06 -1.83 17,747 34,997 -2,321
Mar15 141024 248.08 248.28 244.45 246.73 -1.72 10,683 42,763 +235
Apr15 141024 246.31 246.70 243.88 246.09 -1.60 5,723 26,729 -267
May15 141024 246.52 246.78 243.85 246.09 -1.44 3,024 10,605 +442
Jun15 141024 246.73 247.42 244.29 246.56 -1.21 7,503 23,632 +949
Jul15 141024 246.61 248.41 245.50 247.71 -0.99 1,179 5,476 +186
Aug15 141024 247.67 249.55 246.85 248.90 -0.88 606 3,539 -34
Sep15 141024 248.83 250.50 248.00 249.97 -0.80 758 4,797 -47
Oct15 141024 249.65 251.36 248.81 250.76 -0.74 1,090 3,686 +258
Nov15 141024 250.46 251.80 249.67 251.40 -0.68 568 3,159 +201
Dec15 141024 250.84 252.27 249.84 251.78 -0.61 1,914 19,084 -237
Total Volume and Open Interest 201,717 387,614 -4,513
RBOB Gasoline(NYM)
Nov14 141024 219.84 220.48 217.25 218.17 -2.52 35,149 37,160 -4,691
Dec14 141024 215.99 216.36 213.35 214.24 -2.38 55,129 114,542 +1,051
Jan15 141024 215.91 216.11 213.33 214.24 -2.18 20,743 48,327 +2,904
Feb15 141024 216.74 217.36 214.73 215.72 -1.99 5,451 19,228 -321
Mar15 141024 219.21 219.72 216.93 217.98 -2.03 4,144 24,782 -125
Apr15 141024 238.07 238.55 236.07 237.23 -1.81 2,527 19,671 +290
May15 141024 237.50 239.25 237.15 237.97 -1.66 3,004 14,541 +197
Jun15 141024 238.43 238.59 236.04 237.28 -1.50 2,150 14,556 +341
Jul15 141024 235.47 236.81 235.46 236.05 -1.37 981 5,290 +96
Aug15 141024 233.86 234.40 233.67 234.30 -1.26 707 1,930 +195
Total Volume and Open Interest 133,293 325,256 +1,101
e-miNY RBOB Gasoline(NYM)
Nov14 141024 218.20 218.20 218.17 218.20 -2.50 0 1 +0
Dec14 141024 214.20 214.24 214.20 214.20 -2.40      
Jan15 141024 214.20 214.24 214.20 214.20 -2.20      
Feb15 141024 215.70 215.72 215.70 215.70 -2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141024 3.653 3.654 3.559 3.623 +0.001 79,901 53,262 -8,382
Dec14 141024 3.719 3.736 3.641 3.698 -0.008 43,309 151,558 +3,419
Jan15 141024 3.821 3.821 3.730 3.787 -0.004 25,996 174,964 -899
Feb15 141024 3.800 3.806 3.728 3.782 -0.005 11,371 56,142 +272
Mar15 141024 3.738 3.738 3.670 3.723 -0.008 16,307 94,867 +534
Apr15 141024 3.555 3.555 3.502 3.541 -0.014 12,779 75,564 +1,355
May15 141024 3.550 3.550 3.488 3.527 -0.015 4,557 47,760 +29
Jun15 141024 3.534 3.561 3.525 3.561 -0.012 2,142 25,654 -390
Jul15 141024 3.569 3.599 3.556 3.595 -0.011 1,011 21,963 -120
Aug15 141024 3.590 3.610 3.577 3.609 -0.010 757 21,703 -45
Sep15 141024 3.580 3.603 3.564 3.601 -0.011 1,270 16,826 -458
Oct15 141024 3.612 3.634 3.595 3.629 -0.012 4,892 39,390 -45
Nov15 141024 3.710 3.728 3.691 3.728 -0.008 1,458 20,832 +174
Dec15 141024 3.875 3.883 3.844 3.883 -0.005 809 19,946 +160
Jan16 141024 3.990 4.000 3.957 3.996 -0.003 1,887 18,044 +501
Feb16 141024 3.969 3.979 3.949 3.979 -0.004 33 3,502 +7
Total Volume and Open Interest 209,698 908,332 -3,740
Brent Crude Oil(ICE)
Dec14 141024 86.78 86.78 85.29 86.13 -0.70 264,812 325,967 -3,662
Jan15 141024 87.11 87.14 85.70 86.50 -0.71 92,321 265,649 -385
Feb15 141024 87.48 87.54 86.18 86.98 -0.67 45,701 92,070 +6,855
Mar15 141024 87.96 87.96 86.67 87.49 -0.60 39,269 89,398 +1,665
Apr15 141024 88.31 88.36 87.14 87.97 -0.50 17,171 58,461 -139
May15 141024 88.63 88.72 87.50 88.37 -0.39 13,391 47,903 -793
Jun15 141024 88.79 89.02 87.74 88.68 -0.30 48,883 110,956 +1,412
Jul15 141024 88.61 89.30 88.17 88.97 -0.23 6,306 32,923 +751
Aug15 141024 88.88 89.49 88.39 89.21 -0.17 5,042 29,723 +238
Sep15 141024 88.42 89.66 88.42 89.36 -0.11 6,668 36,827 +309
Oct15 141024 89.52 89.52 89.52 89.52 -0.06 2,146 23,573 +91
Nov15 141024 89.68 89.68 89.68 89.68 -0.01 1,678 22,790 +117
Dec15 141024 89.59 90.06 88.80 89.81 +0.04 57,614 104,379 +410
Jan16 141024 89.95 89.95 89.95 89.95 +0.07 991 17,530 -69
Total Volume and Open Interest 634,958 1,469,581 +11,557
Gas Oil(ICE)
Nov14 141024 740.50 742.50 730.25 735.50 -6.00 56,578 88,089 +728
Dec14 141024 743.00 744.25 731.75 737.00 -6.00 77,288 136,990 -1,092
Jan15 141024 743.75 746.75 734.75 739.75 -6.00 22,538 67,860 +1,413
Feb15 141024 760.50 764.00 753.25 758.00 -5.00 5,773 32,020 -209
Mar15 141024 763.00 765.75 755.75 760.25 -4.75 3,561 21,556 +541
Apr15 141024 765.50 767.25 758.25 762.75 -4.25 1,715 9,900 +28
May15 141024 767.25 769.00 761.00 764.75 -4.00 1,210 8,308 +177
Jun15 141024 768.50 771.25 762.25 766.75 -3.50 7,332 23,159 +564
Jul15 141024 772.25 773.50 765.00 769.25 -3.25 1,571 6,844 -142
Aug15 141024 774.50 775.25 769.00 771.75 -3.00 653 4,011 +77
Total Volume and Open Interest 184,229 442,171 +2,249
Ethanol(CBOT)
Nov14 141024 1.713 1.730 1.670 1.686 -0.026 327 621 -152
Dec14 141024 1.650 1.663 1.611 1.620 -0.035 440 1,929 +108
Jan15 141024 1.609 1.616 1.574 1.580 -0.027 119 1,647 +68
Feb15 141024 1.600 1.600 1.569 1.575 -0.025 56 679 +37
Mar15 141024 1.602 1.602 1.575 1.575 -0.025 83 881 -6
Apr15 141024 1.575 1.575 1.575 1.575 -0.024 63 398 +31
May15 141024 1.586 1.586 1.586 1.586 -0.024 7 302 +0
Jun15 141024 1.585 1.585 1.585 1.585 -0.024 11 212 +1
Total Volume and Open Interest 1,146 6,835 +95
WTI Crude Oil(ICE)
Dec14 141024 81.80 81.81 80.36 81.01 -1.08 51,446 120,160 -4,679
Jan15 141024 81.32 81.48 80.17 80.80 -0.95 20,739 39,633 -143
Feb15 141024 81.22 81.22 80.01 80.64 -0.82 8,499 17,026 +110
Mar15 141024 81.00 81.00 80.03 80.54 -0.69 8,125 37,426 +930
Apr15 141024 80.44 80.48 79.94 80.47 -0.59 3,339 8,461 +172
May15 141024 80.35 80.45 79.89 80.44 -0.50 3,091 5,652 +212
Jun15 141024 80.60 80.65 79.83 80.42 -0.41 8,047 48,959 -1,283
Jul15 141024 80.19 80.33 80.09 80.33 -0.32 403 4,120 +31
Aug15 141024 80.05 80.25 79.95 80.25 -0.24 399 2,373 +1
Sep15 141024 80.21 80.21 80.21 80.21 -0.19 468 11,379 +121
Oct15 141024 80.21 80.21 80.21 80.21 -0.14 317 2,376 -63
Nov15 141024 80.27 80.27 80.27 80.27 -0.10 351 6,050 +94
Dec15 141024 79.80 80.40 79.55 80.33 -0.06 8,275 78,957 +77
Jan16 141024 80.29 80.29 80.29 80.29 -0.03 30 6,674 +22
Feb16 141024 80.26 80.26 80.26 80.26 -0.01 0 393 +0
Mar16 141024 80.26 80.26 80.26 80.26 +0.02 4 2,126 -4
Total Volume and Open Interest 117,048 463,184 -5,264
US Dollar Index(ICE)
Dec14 141024 85.925 86.015 85.615 85.817 -0.128 34,247 79,314 +2,281
Mar15 141024 86.060 86.140 85.800 85.995 -0.130 468 3,110 +107
Jun15 141024 86.305 86.305 85.945 86.175 -0.130 12 229 +4
Total Volume and Open Interest 34,733 82,713 +2,398
Australian Dollar(CME)
Dec14 141024 87.28 87.93 86.88 87.65 +0.40 81,606 116,635 +1,114
Mar15 141024 86.39 87.30 86.31 87.08 +0.39 79 418 -3
Jun15 141024 86.52 86.52 86.52 86.52 +0.39 0 49 +0
Total Volume and Open Interest 81,685 117,138 +1,111
British Pound(CME)
Dec14 141024 160.22 160.92 160.04 160.70 +0.48 84,098 136,107 +1,113
Mar15 141024 160.24 160.70 160.16 160.57 +0.48 77 587 -49
Jun15 141024 160.41 160.41 160.41 160.41 +0.48 1 110 +1
Total Volume and Open Interest 84,176 136,831 +1,065
Canadian Dollar(CME)
Dec14 141024 88.89 89.21 88.82 88.93 +0.05 87,820 91,003 -1,006
Mar15 141024 88.78 88.95 88.64 88.72 +0.05 385 7,989 +75
Jun15 141024 88.61 88.61 88.51 88.51 +0.05 56 991 +27
Sep15 141024 88.32 88.32 88.32 88.32 +0.05 5 1,005 +5
Total Volume and Open Interest 88,267 101,372 -898
Japanese Yen(CME)
Dec14 141024 92.38 92.81 92.37 92.56 +0.11 131,225 181,686 -1,060
Mar15 141024 92.58 92.87 92.51 92.67 +0.12 61 2,620 +30
Jun15 141024 92.73 92.77 92.73 92.77 +0.11 7 52 +6
Total Volume and Open Interest 131,293 184,388 -1,024
Swiss Franc(CME)
Dec14 141024 104.82 105.33 104.79 105.04 +0.16 36,325 55,129 -52
Mar15 141024 105.02 105.39 105.02 105.15 +0.17 33 347 +2
Jun15 141024 105.28 105.28 105.28 105.28 +0.17 0 20 +0
Total Volume and Open Interest 36,358 55,509 -50
EuroFX(CME)
Dec14 141024 126.50 127.00 126.38 126.68 +0.15 205,927 439,199 +5,773
Mar15 141024 126.60 127.06 126.49 126.75 +0.14 1,075 6,011 +181
Jun15 141024 126.78 126.85 126.71 126.85 +0.15 12 525 +0
Total Volume and Open Interest 207,015 445,816 +5,953
Mexican Peso(CME)
Nov14 141024 736.88 736.88 736.88 736.88 -0.38      
Dec14 141024 735.00 737.62 734.25 735.62 -0.38 29,818 127,288 +602
Total Volume and Open Interest 30,085 138,801 +608
Brazilian Real(CME)
Nov14 141024 399.50 407.45 399.50 404.60 +7.55 324 1,514 -28
Dec14 141024 393.55 404.80 392.60 401.40 +7.45 117 9,354 -23
Jan15 141024 393.70 401.00 393.70 398.50 +7.55 1 23,434 +0
Feb15 141024 395.65 395.65 395.65 395.65 +7.65      
Total Volume and Open Interest 442 46,519 -51
30-Year T-Bonds(CBOT)
Dec14 141024 141~240 142~170 141~200 141~230 unch 369,482 864,863 -3,422
Mar15 141024 140~240 141~000 140~060 140~070 unch 1,510 1,090 -25
Jun15 141024 150~090 150~250 150~090 150~210 -0~040 1,639 389 +389
Total Volume and Open Interest 372,631 866,342 -3,058
10-Year T-Notes(CBOT)
Dec14 141024 127~020 127~145 127~000 127~010 +0~005 1,305,863 2,815,387 -11,144
Mar15 141024 126~145 126~190 126~095 126~105 +0~010 1,496 12,320 +461
Jun15 141024 126~105 126~105 126~095 126~105 +0~010      
Total Volume and Open Interest 1,307,359 2,827,707 -10,683
5-Year T-Notes(CBOT)
Dec14 141024 119~296 120~050 119~290 119~300 +0~006 624,279 1,868,708 -17,356
Mar15 141024 119~126 119~126 119~052 119~060 +0~006 1,643 10,194 +307
Jun15 141024 119~060 119~060 119~060 119~060 +0~006      
Total Volume and Open Interest 625,922 1,878,902 -17,049
2 Year T-Notes(CBOT)
Dec14 141024 109~286 109~304 109~282 109~290 +0~004 176,365 1,410,653 +12,664
Mar15 141024 109~180 109~180 109~172 109~176 +0~004 25 3,329 +15
Jun15 141024 109~116 109~116 109~112 109~116 +0~004      
Total Volume and Open Interest 176,390 1,413,982 +12,679
Eurodollars(CME)
Dec14 141024 99.760 99.765 99.755 99.760 unch 61,965 844,491 +1,175
Mar15 141024 99.735 99.750 99.735 99.735 unch 107,307 1,093,616 +452
Jun15 141024 99.625 99.645 99.620 99.625 unch 128,668 1,012,449 +10,537
Sep15 141024 99.450 99.475 99.445 99.450 unch 155,519 849,086 +1,048
Dec15 141024 99.235 99.260 99.220 99.230 unch 295,253 1,271,896 +11,431
Mar16 141024 99.010 99.045 99.000 99.005 unch 175,383 911,023 +5,137
Jun16 141024 98.770 98.820 98.760 98.770 unch 190,402 758,846 +20,447
Sep16 141024 98.530 98.580 98.515 98.525 unch 149,891 647,772 +4,685
Dec16 141024 98.290 98.335 98.270 98.285 +0.005 226,166 936,290 -2,638
Mar17 141024 98.085 98.135 98.070 98.080 unch 122,362 476,459 +4,412
Jun17 141024 97.895 97.945 97.875 97.885 unch 107,561 425,405 -5,248
Sep17 141024 97.730 97.780 97.710 97.715 -0.005 105,175 335,677 +12,465
Dec17 141024 97.575 97.625 97.550 97.560 -0.005 106,071 409,990 -5,711
Mar18 141024 97.455 97.505 97.430 97.435 -0.010 61,700 249,670 +9,549
Jun18 141024 97.345 97.395 97.320 97.325 -0.010 48,778 193,884 +439
Sep18 141024 97.245 97.295 97.225 97.225 -0.015 50,346 121,999 -5,563
Dec18 141024 97.155 97.205 97.135 97.135 -0.015 38,110 201,655 -5,908
Mar19 141024 97.105 97.125 97.060 97.060 -0.015 40,940 112,975 -5,887
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141024 157~07 158~14 157~00 157~04 -0~04 69,868 506,682 +2,405
Mar15 141024 156~20 156~24 156~20 156~20 -0~04 0 77 +0
Jun15 141024 156~20 156~24 156~20 156~20 -0~04      
Total Volume and Open Interest 69,868 506,759 +2,405
30 Day Federal Funds(CBOT)
Oct14 141024 99.910 99.912 99.910 99.912 unch 41 33,444 +27
Nov14 141024 99.910 99.915 99.910 99.915 unch 29 31,574 -2
Dec14 141024 99.910 99.915 99.910 99.915 unch 1,460 38,732 -510
Jan15 141024 99.910 99.915 99.910 99.915 unch 3,365 48,197 -1,308
Feb15 141024 99.900 99.905 99.900 99.900 unch 1,150 59,752 +100
Mar15 141024 99.895 99.905 99.895 99.900 unch 2,356 58,978 +1,562
Total Volume and Open Interest 32,273 633,756 +896
3-Mth Euro-Yen(CME)
Dec14 141024 99.805 99.805 99.805 99.805 unch      
Mar15 141024 99.805 99.805 99.805 99.805 unch      
Jun15 141024 99.790 99.790 99.790 99.790 unch      
Sep15 141024 99.810 99.810 99.810 99.810 unch      
Dec15 141024 99.830 99.830 99.830 99.830 unch      
Mar16 141024 99.690 99.690 99.690 99.690 unch      
Jun16 141024 99.550 99.550 99.550 99.550 unch      
Sep16 141024 99.410 99.410 99.410 99.410 unch      
Dec16 141024 99.750 99.750 99.750 99.750 unch      
Mar17 141024 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141024 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141024 99.81 99.81 99.81 99.81 unch      
Jun15 141024 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141024 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141024 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141024 99.69 99.69 99.69 99.69 unch      
Jun16 141024 99.55 99.55 99.55 99.55 unch      
Sep16 141024 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141024 146.36 146.53 146.28 146.46 +0.13 1,490 20,566 -26
Mar15 141024 145.87 145.87 145.87 145.87 +0.13 0 2 +0
Jun15 141024 145.30 145.30 145.30 145.30 +0.13      
Total Volume and Open Interest 1,490 20,568 -26
Euro-Bund(EUREX)
Dec14 141024 150.40 150.74 150.27 150.35 +0.09 657,980 1,183,831 +12,594
Mar15 141024 151.09 151.40 151.06 151.08 +0.11 5,359 36,798 +3,175
Jun15 141024 149.25 149.25 149.25 149.25 +0.09 0 5 +0
Total Volume and Open Interest 663,339 1,220,634 +15,769
Euro-Bobl(EUREX)
Dec14 141024 127.87 127.98 127.77 127.82 unch 348,628 892,165 -6,255
Mar15 141024 129.04 129.04 129.04 129.04 unch 1 883 +1
Jun15 141024 127.82 127.82 127.82 127.82 unch      
Total Volume and Open Interest 348,629 893,048 -6,254
3-Mth Euribor(EUREX)
Dec14 141024 99.885 99.885 99.885 99.885 -0.010 150 4,369 +28
Mar15 141024 99.890 99.890 99.890 99.890 -0.010 84 4,958 +22
Jun15 141024 99.900 99.900 99.900 99.900 -0.005 62 1,847 +51
Total Volume and Open Interest 553 50,916 +141
Long Gilt(LIFFE)
Dec14 141024 115~10 115~20 115~06 115~09 +0~01 179,692 387,694 +2,088
Mar15 141024 115~09 115~09 115~09 115~09 +0~01      
Total Volume and Open Interest 179,692 387,694 +2,088
3-Mth Short Sterling(LIFFE)
Dec14 141024 99.41 99.43 99.41 99.42 unch 58,510 451,198 -3,652
Mar15 141024 99.32 99.34 99.31 99.33 +0.01 79,458 382,952 +16,204
Jun15 141024 99.18 99.21 99.18 99.19 +0.02 74,244 419,227 +9,012
Sep15 141024 99.02 99.05 99.01 99.03 +0.03 54,748 287,216 +5,850
Dec15 141024 98.85 98.87 98.84 98.85 +0.02 103,933 332,196 -5,119
Mar16 141024 98.68 98.71 98.68 98.69 +0.02 67,012 195,110 +2,204
Total Volume and Open Interest 632,306 3,055,217 +22,749
3-Mth Euribor(LIFFE)
Dec14 141024 99.890 99.895 99.880 99.885 -0.005 32,469 490,542 -9,447
Mar15 141024 99.895 99.900 99.885 99.890 -0.005 16,785 400,815 -1,731
Jun15 141024 99.900 99.910 99.890 99.900 -0.005 18,384 342,434 +2,538
Total Volume and Open Interest 280,392 3,268,188 -2,253
3-Mth Aus T-Bills(SFE)
Dec14 141024 97.30 97.31 97.29 97.31 unch 26,151 153,727 -10,723
Mar15 141024 97.35 97.36 97.33 97.35 -0.01 19,075 200,445 +3,154
Jun15 141024 97.37 97.39 97.35 97.37 -0.01 19,735 207,344 +4,648
Sep15 141024 97.35 97.37 97.32 97.36 unch 12,136 144,581 +983
Dec15 141024 97.30 97.32 97.27 97.31 unch 9,054 89,623 -1,319
Mar16 141024 97.24 97.25 97.20 97.24 -0.01 5,960 58,183 +502
Jun16 141024 97.17 97.18 97.13 97.17 -0.01 3,597 28,315 +250
Sep16 141024 97.11 97.11 97.07 97.10 -0.01 1,520 19,941 -544
Dec16 141024 97.02 97.02 97.00 97.02 -0.02 706 2,160 +416
Mar17 141024 96.95 96.95 96.95 96.95 -0.02 245 1,988 +15
Total Volume and Open Interest 98,782 908,041 -2,435
10-Year Aus T-Bonds(SFE)
Dec14 141024 96.72 96.74 96.65 96.71 -0.01 89,255 650,111 -3,660
Mar15 141024 96.71 96.71 96.71 96.71 -0.01      
Total Volume and Open Interest 89,255 650,111 -3,660
3-Year Aus T-Bonds(SFE)
Dec14 141024 97.43 97.46 97.38 97.43 -0.01 173,337 644,979 +3,486
Mar15 141024 97.43 97.43 97.43 97.43 -0.01      
Total Volume and Open Interest 173,337 644,979 +3,486
Gold(CMX)
Oct14 141024 1229.4 1232.7 1229.4 1231.2 +2.7 2 235 -153
Dec14 141024 1233.5 1234.7 1228.7 1231.8 +2.7 113,405 282,684 -4,434
Feb15 141024 1233.6 1235.0 1229.9 1232.8 +2.7 6,806 44,291 +2,656
Apr15 141024 1235.1 1235.7 1231.1 1233.3 +2.7 1,372 23,778 +41
Jun15 141024 1233.2 1235.9 1232.3 1233.9 +2.8 855 15,499 +468
Aug15 141024 1233.6 1234.5 1233.6 1234.5 +2.8 403 5,405 -33
Oct15 141024 1234.9 1235.2 1234.9 1235.2 +2.8 2 1,101 -1
Dec15 141024 1236.7 1236.7 1235.4 1235.9 +2.9 659 14,054 -122
Feb16 141024 1236.9 1236.9 1236.9 1236.9 +2.9 0 2,376 +0
Apr16 141024 1238.0 1238.0 1238.0 1238.0 +2.9 0 250 +0
Jun16 141024 1239.4 1239.4 1239.4 1239.4 +3.0 0 4,088 +0
Aug16 141024 1241.1 1241.1 1241.1 1241.1 +3.0      
Total Volume and Open Interest 123,886 409,425 -1,632
Silver(CMX)
Dec14 141024 1720.0 1735.5 1713.5 1718.2 +2.4 37,618 121,242 +2,535
Mar15 141024 1726.5 1738.5 1719.5 1724.1 +2.7 785 19,195 +20
May15 141024 1741.5 1742.0 1723.5 1727.0 +2.9 129 6,592 +74
Jul15 141024 1740.0 1740.0 1729.5 1729.6 +3.2 114 4,660 +19
Sep15 141024 1732.0 1732.0 1731.9 1732.0 +3.3 14 1,883 -3
Dec15 141024 1740.0 1748.5 1731.5 1735.7 +3.8 681 9,935 -178
Mar16 141024 1739.8 1739.8 1739.7 1739.8 +4.1 0 391 +0
Total Volume and Open Interest 39,659 172,627 +2,435
Platinum(NYMEX)
Oct14 141024 1254.5 1254.5 1249.2 1251.4 -4.1 42 72 +29
Jan15 141024 1258.4 1262.8 1247.6 1250.9 -4.1 6,184 57,492 +144
Apr15 141024 1262.0 1262.3 1249.3 1252.5 -4.0 30 2,479 +25
Jul15 141024 1254.9 1254.9 1254.9 1254.9 -4.0 0 7 +0
Total Volume and Open Interest 6,260 60,063 +198
Palladium(NYMEX)
Dec14 141024 782.00 790.00 778.00 780.90 +1.60 3,049 30,424 -344
Mar15 141024 780.65 789.35 780.65 781.55 +1.60 421 2,301 +312
Jun15 141024 781.50 781.50 781.50 781.50 +1.60 0 31 +0
Total Volume and Open Interest 3,474 32,761 -29
Copper(CMX)
Dec14 141024 303.50 305.90 302.95 304.10 +0.10 32,430 115,500 -407
Mar15 141024 302.90 305.00 302.35 303.25 -0.10 2,539 42,950 +661
May15 141024 302.60 304.45 301.85 302.85 -0.30 435 6,755 +42
Jul15 141024 303.45 303.50 302.65 302.65 -0.35 18 2,528 +13
Sep15 141024 302.35 302.45 302.30 302.45 -0.50 0 1,021 +0
Total Volume and Open Interest 36,008 175,858 +317
DJIA Index(CBOT)
Dec14 141024 16615 16736 16535 16736 +123 144 10,468 +84
Mar15 141024 16664 16664 16541 16664 +123 2 4 +1
Jun15 141024 16578 16578 16455 16578 +123      
Sep15 141024 16488 16488 16365 16488 +123      
Total Volume and Open Interest 146 10,472 +85
E-mini DJIA Index(CBOT)
Dec14 141024 16619 16747 16514 16736 +123 192,923 108,242 -2,035
Mar15 141024 16475 16664 16475 16664 +123 18 239 +4
Jun15 141024 16578 16578 16578 16578 +123 6 28 +3
Sep15 141024 16488 16488 16488 16488 +123      
Total Volume and Open Interest 192,947 108,509 -2,028
S & P 500(CME)
Dec14 141024 1946.00 1960.00 1932.00 1959.70 +13.60 10,312 150,107 +2,483
Mar15 141024 1942.00 1951.80 1935.00 1951.80 +13.60 0 6,154 -12
Jun15 141024 1944.10 1944.10 1929.50 1944.10 +13.60 200 907 +55
Sep15 141024 1937.20 1937.20 1922.60 1937.20 +13.60 0 83 +0
Total Volume and Open Interest 10,512 157,256 +2,526
S & P 500 E-Mini(Globex)
Dec14 141024 1946.00 1960.50 1931.75 1959.75 +13.75 2,022,453 2,828,457 +11,743
Mar15 141024 1938.50 1952.25 1924.25 1951.75 +13.50 5,615 13,107 +1,929
Total Volume and Open Interest 2,028,141 2,843,477 +13,662
NASDAQ 100(CME)
Dec14 141024 3986.00 4038.00 3971.30 4034.80 +29.50 200 9,674 +31
Mar15 141024 4027.30 4027.30 4027.30 4027.30 +29.80      
Jun15 141024 4015.30 4015.30 4015.30 4015.30 +29.80      
Total Volume and Open Interest 200 9,674 +31
NASDAQ 100 E-Mini(Globex)
Dec14 141024 3995.80 4038.50 3970.50 4034.80 +29.50 343,470 318,216 -4,268
Mar15 141024 3991.30 4030.00 3964.00 4027.30 +29.80 243 412 +4
Total Volume and Open Interest 343,715 318,674 -4,264
S & P Midcap 400(CME)
Dec14 141024 1374.50 1374.50 1374.50 1374.50 +5.50 0 5,820 +0
Mar15 141024 1370.50 1370.50 1370.50 1370.50 +5.50      
Jun15 141024 1368.50 1368.50 1368.50 1368.50 +5.50      
Total Volume and Open Interest 0 5,820 +0
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141024 17.30 18.40 16.90 16.95 -0.35 139,708 182,207 +6,398
Dec14 141024 17.30 18.25 17.00 17.05 -0.25 52,616 51,507 -4,443
Jan15 141024 17.91 18.68 17.70 17.75 -0.20 29,173 40,712 +1,786
Total Volume and Open Interest 264,269 371,472 +4,273
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141024 15405 15475 15265 15470 +65 20,508 52,765 +1,941
Mar15 141024 15495 15495 15495 15495 +65 2 256 +0
Total Volume and Open Interest 20,510 53,021 +1,941
Nikkei 225(SGX)
Dec14 141024 15125 15450 15105 15340 +190 127,077 263,101 -4,395
Mar15 141024 15100 15340 15100 15320 +190 25 825 +3
Jun15 141024 15235 15235 15235 15235 +195 0 2,601 +0
Total Volume and Open Interest 127,210 277,799 -4,390
CAC 40(EURONEXT)
Nov14 141024 4130.5 4152.0 4113.0 4129.0 -25.5 106,860 242,535 +242,535
Dec14 141024 4118.0 4137.5 4105.0 4118.0 -26.0 786 12,929 +12,929
Jan15 141024 4118.0 4118.0 4118.0 4118.0 -26.5      
Total Volume and Open Interest 107,656 255,492 +2,694
Hang Seng Index(HKFE)
Oct14 141024 23380 23456 23100 23323 -64 66,509 100,853 +2,041
Nov14 141024 23402 23443 23100 23318 -62 3,815 9,849 +1,617
Dec14 141024 23387 23453 23109 23326 -64 1,082 5,997 +184
Total Volume and Open Interest 71,460 118,716 +3,826
DAX(EUREX)
Dec14 141024 8995.5 9044.0 8953.5 8994.0 -53.5 118,583 136,035 -775
Mar15 141024 9003.5 9045.0 8962.0 9000.0 -54.0 321 7,550 +54
Jun15 141024 9035.0 9047.0 8997.0 9017.0 -53.5 23 574 +19
Total Volume and Open Interest 118,927 144,159 -702
FT-SE 100(EURONEXT)
Dec14 141024 6383.50 6393.00 6347.00 6365.00 -31.50 103,858 554,142 -866
Mar15 141024 6323.00 6323.00 6296.00 6311.00 -31.50 969 7,234 +891
Jun15 141024 6256.00 6256.00 6256.00 6256.00 -34.00 0 41 +0
Total Volume and Open Interest 104,827 561,417 +25
SPI 200(SFE)
Dec14 141024 5367.0 5412.0 5354.0 5404.0 +32.0 32,213 225,201 +906
Mar15 141024 5350.0 5360.0 5350.0 5360.0 +29.0 4 2,671 -49
Jun15 141024 5358.0 5358.0 5358.0 5358.0 +29.0 0 3,136 -36
Total Volume and Open Interest 32,466 232,250 +872
FTSE MIB(ISE)
Dec14 141024 19370.00 19530.00 19235.00 19468.00 +44.00 34,199 42,544 +466
Mar15 141024 19270.00 19500.00 19270.00 19488.00 +44.00 59 335 +27
Jun15 141024 19133.00 19133.00 19133.00 19133.00 +44.00      
Total Volume and Open Interest 34,258 42,879 +493
KOSPI 200(KFE)
Dec14 141024 245.40 246.20 242.10 243.30 -1.30 152,572 137,565 -2,372
Mar15 141024 243.95 244.55 241.00 242.10 -1.25 742 3,087 +355
Jun15 141024 243.30 243.30 243.30 243.30 -1.25 0 1,285 +25
Total Volume and Open Interest 153,316 142,200 -1,960
GSCI(CME)
Nov14 141024 538.00 542.65 535.60 537.50 -5.10 69 9,137 -49
Dec14 141024 539.00 543.85 537.00 539.00 -4.80 50 205 +50
Jan15 141024 540.50 545.15 538.00 540.50 -4.60      
Total Volume and Open Interest 119 9,342 +1
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