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 29, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141029 1005.00 1045.00 1004.00 1043.00 +35.00 157,476 104,316 -35,576
Jan15 141029 1013.00 1051.00 1011.50 1049.00 +34.00 151,914 277,404 +21,161
Mar15 141029 1019.00 1057.75 1017.75 1056.00 +35.00 41,755 113,197 +2,209
May15 141029 1025.50 1064.75 1024.50 1062.75 +35.00 18,553 58,571 +277
Jul15 141029 1030.50 1070.75 1030.00 1069.25 +36.00 24,059 68,488 +2,284
Aug15 141029 1031.00 1069.00 1031.00 1067.75 +36.25 164 3,264 -14
Sep15 141029 1003.75 1041.50 1003.75 1040.75 +33.50 109 917 -22
Nov15 141029 989.50 1021.75 987.25 1020.75 +30.25 9,611 78,185 +1,944
Jan16 141029 1000.00 1026.25 1000.00 1025.50 +30.00 138 1,146 +29
Mar16 141029 1025.00 1030.25 1018.75 1030.25 +30.00 84 526 +23
May16 141029 1030.00 1033.25 1030.00 1033.25 +29.50 10 204 +4
Jul16 141029 1034.00 1039.00 1034.00 1039.00 +29.25 27 240 +6
Aug16 141029 1036.75 1036.75 1036.75 1036.75 +28.25 0 27 +0
Sep16 141029 1008.75 1008.75 1006.75 1006.75 +18.00 0 14 +0
Total Volume and Open Interest 404,008 708,391 -7,649
Soybean Meal(CBOT)
Dec14 141029 374.70 404.60 374.30 397.20 +22.10 66,743 127,673 +1,837
Jan15 141029 357.00 379.50 356.40 374.60 +16.90 27,451 72,535 +512
Mar15 141029 341.20 355.50 340.10 352.20 +10.20 22,410 64,692 +1,026
May15 141029 336.80 349.20 335.80 346.80 +9.30 10,857 34,093 -508
Jul15 141029 336.50 349.10 335.50 346.40 +9.10 9,115 31,051 +1,271
Aug15 141029 336.00 347.70 336.00 345.80 +9.00 808 5,966 +86
Sep15 141029 334.90 344.90 334.40 342.60 +8.40 320 4,133 +31
Oct15 141029 328.00 335.60 326.00 333.60 +7.40 600 3,740 +222
Dec15 141029 323.50 333.20 323.40 330.20 +6.50 2,268 17,141 -133
Jan16 141029 331.40 331.50 330.90 330.90 +6.50 4 477 +3
Total Volume and Open Interest 140,606 362,272 +4,374
Soybean Oil(CBOT)
Dec14 141029 32.84 34.29 32.72 34.18 +1.39 42,325 164,562 +537
Jan15 141029 33.03 34.50 32.97 34.41 +1.39 18,723 91,869 +289
Mar15 141029 33.29 34.78 33.26 34.68 +1.39 11,662 47,039 +1,607
May15 141029 33.56 35.01 33.48 34.90 +1.39 5,556 28,025 +586
Jul15 141029 33.79 35.22 33.71 35.14 +1.40 7,241 36,086 +1,515
Aug15 141029 34.20 35.21 33.82 35.21 +1.39 1,123 5,403 +205
Sep15 141029 34.17 35.18 33.79 35.18 +1.39 482 4,222 +14
Oct15 141029 34.07 35.01 33.58 35.01 +1.43 451 3,859 +55
Dec15 141029 33.82 35.08 33.57 34.99 +1.42 1,332 15,082 +363
Jan16 141029 34.39 35.17 33.76 35.17 +1.41 35 1,145 +3
Total Volume and Open Interest 88,930 399,726 +5,174
Canola(WCE)
Nov14 141029 433.0 446.1 433.0 444.4 +10.7 5,815 11,911 -3,415
Jan15 141029 425.0 436.8 423.9 431.5 +6.5 12,036 90,550 +7
Mar15 141029 424.2 436.9 424.2 431.5 +6.8 2,776 21,486 -745
May15 141029 429.4 438.8 429.4 433.6 +6.9 611 8,866 +333
Jul15 141029 430.5 439.6 430.5 434.4 +7.2 509 8,983 -249
Total Volume and Open Interest 21,865 147,025 -4,169
Corn(CBOT)
Dec14 141029 364.25 376.00 362.50 375.25 +10.75 172,966 648,853 -11,663
Mar15 141029 377.75 389.00 376.25 388.50 +10.50 38,073 294,102 +2,230
May15 141029 386.50 397.50 385.00 397.00 +10.25 10,795 73,880 -684
Jul15 141029 393.25 404.00 392.00 403.50 +9.75 10,751 104,793 +1,147
Sep15 141029 400.50 409.75 400.50 409.25 +8.75 3,707 24,954 +228
Dec15 141029 407.75 416.75 407.00 416.25 +7.75 12,629 114,166 +1,412
Mar16 141029 417.00 425.00 417.00 424.50 +7.25 182 3,813 +74
May16 141029 426.00 431.00 426.00 431.00 +7.25 36 1,370 +12
Jul16 141029 429.75 435.75 429.50 435.75 +7.50 43 2,055 +10
Sep16 141029 422.00 425.50 422.00 425.50 +4.25 0 553 +0
Total Volume and Open Interest 249,545 1,274,330 -7,162
Wheat(CBOT)
Dec14 141029 531.00 540.50 527.50 538.25 +7.50 50,296 226,557 -2,205
Mar15 141029 545.25 553.25 542.00 551.00 +6.50 16,691 104,310 +2,469
May15 141029 552.50 560.00 549.75 558.00 +5.50 4,903 28,052 +21
Jul15 141029 560.25 567.50 558.25 565.75 +5.25 7,329 45,471 +913
Sep15 141029 570.75 577.50 568.00 576.00 +5.25 926 5,110 +470
Dec15 141029 581.00 589.75 580.50 588.50 +5.75 764 14,093 +216
Total Volume and Open Interest 80,963 425,570 +1,893
Wheat(KCBT)
Dec14 141029 601.50 608.75 598.75 606.50 +4.50 11,337 80,841 -1,198
Mar15 141029 606.00 613.25 604.00 611.25 +5.25 5,899 38,572 +685
May15 141029 604.50 614.75 603.25 612.50 +6.75 1,720 10,768 +349
Jul15 141029 599.25 609.00 599.25 606.25 +6.50 3,373 22,990 +38
Sep15 141029 615.00 619.00 612.75 615.75 +6.25 303 3,156 +53
Dec15 141029 628.75 629.75 626.75 629.25 +6.00 555 3,558 -187
Total Volume and Open Interest 23,187 160,165 -260
Wheat(MGE)
Dec14 141029 575.25 584.75 574.50 582.50 +5.75 2,803 29,286 +466
Mar15 141029 586.00 594.75 586.00 592.50 +6.00 1,390 18,932 +172
May15 141029 594.50 603.25 594.50 601.25 +7.00 440 6,655 -59
Jul15 141029 604.50 612.25 604.50 610.50 +7.50 76 4,126 +16
Sep15 141029 609.00 618.50 609.00 618.50 +7.75 12 2,538 +0
Total Volume and Open Interest 4,730 63,747 +596
Oats(CBOT)
Dec14 141029 355.00 359.25 349.25 350.50 -5.50 254 6,966 -38
Mar15 141029 341.25 345.00 338.50 341.50 -1.50 131 2,489 +59
May15 141029 334.00 335.25 334.00 334.50 -2.00 11 585 -2
Jul15 141029 326.50 327.25 326.50 327.25 -0.75 0 210 +0
Total Volume and Open Interest 396 10,301 +19
Rough Rice(CBOT)
Nov14 141029 12.00 12.19 11.94 12.13 +0.07 926 1,875 -470
Jan15 141029 12.24 12.44 12.19 12.38 +0.07 909 6,531 +57
Mar15 141029 12.52 12.66 12.47 12.65 +0.07 570 1,823 +271
May15 141029 12.89 12.89 12.89 12.89 +0.08 1 1 +1
Total Volume and Open Interest 2,406 10,230 -141
Live Cattle(CME)
Oct14 141029 169.130 169.700 168.500 169.000 -0.200 769 2,499 -546
Dec14 141029 167.630 168.380 165.985 166.750 -1.035 14,923 146,642 -822
Feb15 141029 167.630 168.250 166.285 167.380 -0.320 6,208 72,133 +1,178
Apr15 141029 165.535 166.080 164.535 165.550 -0.235 3,526 51,332 +483
Jun15 141029 155.350 155.800 154.285 154.900 -0.700 1,460 27,336 +213
Aug15 141029 152.985 153.550 151.985 152.700 -0.450 330 7,154 +36
Total Volume and Open Interest 27,676 314,151 +612
Feeder Cattle(CME)
Oct14 141029 238.330 239.200 238.300 238.850 +0.565 996 3,613 -307
Nov14 141029 234.300 234.985 232.850 233.050 -0.600 1,964 11,231 -138
Jan15 141029 229.650 230.130 227.830 227.950 -1.100 2,082 16,701 +474
Mar15 141029 227.550 227.985 225.630 225.650 -1.400 305 6,292 +50
Apr15 141029 227.250 227.785 225.630 225.685 -1.350 180 1,720 +62
May15 141029 227.380 228.000 225.600 225.630 -1.250 122 3,942 +20
Aug15 141029 227.900 228.500 226.330 226.800 -0.950 106 2,512 +52
Total Volume and Open Interest 5,769 46,090 +224
Lean Hogs(CME)
Dec14 141029 90.000 90.500 87.950 88.600 -1.600 14,533 96,287 -505
Feb15 141029 89.080 89.200 87.150 88.050 -1.250 6,564 55,926 +1,254
Apr15 141029 89.080 89.580 87.650 89.100 -0.450 2,359 39,944 +357
May15 141029 91.000 91.000 89.680 90.000 +0.500 10 1,027 -2
Jun15 141029 93.100 94.135 92.785 94.050 +0.500 1,001 19,792 -34
Jul15 141029 92.430 92.500 91.350 92.500 +0.300 278 6,453 +36
Aug15 141029 89.850 89.850 89.000 89.750 +0.050 226 3,974 +9
Oct15 141029 78.035 78.200 77.830 78.200 unch 61 1,092 +27
Total Volume and Open Interest 25,098 225,726 +1,196
Class III Milk(CME)
Oct14 141029 23.90 23.90 23.79 23.90 unch 212 5,510 -78
Nov14 141029 21.33 21.44 21.18 21.37 +0.06 351 4,495 -22
Dec14 141029 19.21 19.45 19.12 19.36 +0.24 185 3,906 -21
Jan15 141029 18.06 18.41 18.06 18.34 +0.27 64 3,452 +2
Feb15 141029 17.33 17.74 17.28 17.66 +0.33 66 3,383 +40
Mar15 141029 17.16 17.38 17.15 17.26 +0.16 45 3,016 +15
Apr15 141029 16.92 17.00 16.92 17.00 +0.11 50 2,545 +22
May15 141029 16.97 17.08 16.97 17.04 +0.14 48 2,430 +23
Jun15 141029 17.08 17.16 17.08 17.11 +0.07 53 2,227 +28
Jul15 141029 17.12 17.14 17.12 17.13 +0.05 58 1,644 +50
Aug15 141029 17.30 17.30 17.30 17.30 +0.03 34 1,572 +34
Sep15 141029 17.38 17.38 17.33 17.38 unch 28 1,479 +23
Oct15 141029 17.40 17.42 17.40 17.40 unch 39 1,183 +36
Total Volume and Open Interest 1,297 39,224 +189
Cocoa(ICE)
Dec14 141029 2934 2950 2900 2937 +14 22,479 76,596 -3,828
Mar15 141029 2920 2940 2889 2925 +12 12,991 64,567 -893
May15 141029 2915 2926 2882 2915 +10 5,267 26,524 +2,079
Jul15 141029 2916 2923 2881 2913 +10 842 13,393 +208
Sep15 141029 2909 2921 2878 2910 +11 335 4,052 +129
Dec15 141029 2896 2902 2870 2902 +16 159 5,766 +30
Mar16 141029 2878 2892 2872 2892 +19 110 4,416 -17
Total Volume and Open Interest 42,211 196,395 -2,277
Coffee "C"(ICE)
Dec14 141029 192.35 193.85 189.45 189.60 -2.75 9,971 75,774 -2,253
Mar15 141029 195.60 198.00 193.80 193.95 -2.70 6,008 55,406 +383
May15 141029 198.85 200.30 196.20 196.35 -2.65 2,400 15,953 +768
Jul15 141029 200.65 202.20 198.20 198.40 -2.60 1,193 8,493 +688
Sep15 141029 202.30 203.20 199.40 199.60 -2.55 138 5,052 +72
Dec15 141029 202.90 203.65 200.30 200.30 -2.50 207 6,155 +146
Total Volume and Open Interest 20,195 172,832 -54
Orange Juice(ICE)
Nov14 141029 136.70 138.10 135.30 135.65 -1.40 518 2,387 -287
Jan15 141029 138.50 139.60 138.05 138.90 +0.50 1,164 9,387 +261
Mar15 141029 140.10 140.15 139.90 140.00 +0.50 156 1,750 +102
May15 141029 141.90 142.00 141.60 141.85 +0.30 11 463 +1
Jul15 141029 143.65 144.05 143.65 144.05 +0.15 10 114 +5
Sep15 141029 145.00 145.00 145.00 145.00 +0.10      
Total Volume and Open Interest 1,859 14,101 +82
Sugar #11(ICE)
Mar15 141029 16.20 16.40 16.18 16.30 +0.17 60,504 477,198 +519
May15 141029 16.48 16.67 16.46 16.60 +0.17 16,040 102,436 +2,394
Jul15 141029 16.74 16.92 16.73 16.87 +0.16 10,877 86,574 -745
Oct15 141029 17.18 17.36 17.15 17.32 +0.17 6,275 57,931 +1,668
Mar16 141029 17.94 18.10 17.90 18.06 +0.16 1,610 25,237 -192
May16 141029 18.00 18.18 18.00 18.13 +0.15 758 6,459 +101
Jul16 141029 18.16 18.19 18.14 18.14 +0.12 309 7,633 +175
Oct16 141029 18.33 18.34 18.31 18.31 +0.08 113 7,380 +77
Total Volume and Open Interest 96,520 777,864 +4,025
London Cocoa(LCE)
Dec14 141029 1905 1920 1888 1915 +16 15,638 63,100 -5,051
Mar15 141029 1893 1898 1869 1894 +10 15,845 85,169 +314
May15 141029 1882 1888 1859 1882 +7 6,549 36,547 +231
Jul15 141029 1879 1884 1857 1876 +3 2,310 13,263 +447
Sep15 141029 1879 1879 1850 1870 +1 4,495 20,386 +1,906
Dec15 141029 1872 1872 1842 1862 unch 2,538 9,351 +983
Mar16 141029 1863 1863 1841 1853 -1 284 10,734 +147
Total Volume and Open Interest 47,668 239,144 -1,014
London Sugar(LCE)
Dec14 141029 428.20 433.40 428.20 431.20 +3.40 4,297 30,768 -506
Mar15 141029 425.60 430.90 425.20 428.70 +4.30 2,154 33,510 +738
May15 141029 434.30 439.20 434.10 437.30 +3.70 463 8,934 +52
Aug15 141029 444.50 447.70 444.50 447.70 +4.10 263 5,295 +167
Oct15 141029 452.80 455.70 452.80 455.70 +4.00 36 2,274 +32
Total Volume and Open Interest 7,421 83,131 +595
Cotton(ICE)
Dec14 141029 64.40 65.99 64.17 65.35 +0.88 8,615 95,144 +125
Mar15 141029 62.64 63.82 62.55 63.22 +0.38 4,539 71,873 +999
May15 141029 63.47 64.36 63.47 63.95 +0.25 462 11,536 +133
Jul15 141029 64.25 65.07 64.25 64.76 +0.29 364 7,162 +70
Oct15 141029 65.72 65.72 65.72 65.72 +0.08 0 5 +0
Dec15 141029 66.20 66.90 66.20 66.39 +0.21 187 8,628 +122
Total Volume and Open Interest 14,171 194,481 +1,453
Lumber(CME)
Nov14 141029 327.2 329.3 319.0 321.6 -5.4 200 923 -78
Jan15 141029 326.6 327.7 318.5 320.9 -5.1 359 2,442 +141
Mar15 141029 332.0 332.5 324.5 326.7 -4.4 2 127 +0
May15 141029 330.0 330.0 329.0 330.0 -5.0 0 17 +0
Total Volume and Open Interest 561 3,510 +63
Crude Oil(NYM)
Dec14 141029 81.55 82.88 81.44 82.20 +0.78 285,327 330,846 -1,052
Jan15 141029 81.21 82.57 81.13 81.96 +0.84 56,096 174,348 +4,725
Feb15 141029 80.98 82.32 80.98 81.81 +0.87 20,800 62,071 -233
Mar15 141029 80.88 82.19 80.87 81.68 +0.85 22,059 115,110 +2,386
Apr15 141029 80.90 82.03 80.90 81.55 +0.80 7,428 40,663 +176
May15 141029 81.45 81.93 81.23 81.46 +0.76 4,963 33,125 +176
Jun15 141029 80.69 81.92 80.68 81.39 +0.73 25,131 138,185 +1,730
Jul15 141029 80.70 81.61 80.70 81.26 +0.71 2,342 33,096 +413
Aug15 141029 80.65 81.56 80.65 81.15 +0.69 1,084 25,495 -93
Sep15 141029 80.73 81.50 80.73 81.09 +0.67 4,561 47,120 +641
Oct15 141029 80.79 81.23 80.79 81.05 +0.64 586 25,190 +17
Nov15 141029 80.85 81.47 80.83 81.06 +0.61 663 24,364 -42
Dec15 141029 80.50 81.61 80.50 81.09 +0.58 25,951 150,843 +1,496
Jan16 141029 81.02 81.02 81.02 81.02 +0.55 264 28,701 +15
Feb16 141029 80.96 80.96 80.96 80.96 +0.51 173 11,089 -32
Mar16 141029 80.91 80.91 80.91 80.91 +0.47 841 16,871 -24
Total Volume and Open Interest 471,933 1,474,560 +9,652
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 141029 81.575 82.875 81.425 82.200 +0.775 8,380 3,532 +121
Jan15 141029 81.300 82.500 81.300 81.950 +0.825 443 463 +195
Feb15 141029 81.275 82.250 81.275 81.800 +0.850 39 122 +8
Mar15 141029 81.525 82.100 81.100 81.675 +0.850 4 36 +3
Apr15 141029 81.550 81.550 81.550 81.550 +0.800 0 3 +0
May15 141029 81.450 81.450 81.450 81.450 +0.750 0 6 +0
Jun15 141029 81.400 81.400 81.400 81.400 +0.750 0 27 +0
Jul15 141029 81.250 81.250 81.250 81.250 +0.700 0 9 +0
Total Volume and Open Interest 8,868 4,314 +328
NY Harbor ULSD(NYM)
Nov14 141029 249.90 255.44 249.75 253.50 +4.19 19,573 22,818 -4,335
Dec14 141029 248.29 254.28 248.26 252.35 +4.28 47,035 112,781 +3,153
Jan15 141029 248.71 254.29 248.71 252.50 +4.17 10,220 61,961 +632
Feb15 141029 249.20 254.23 249.20 252.51 +4.06 4,361 36,945 +133
Mar15 141029 249.04 253.62 249.04 251.98 +3.87 4,026 45,942 +214
Apr15 141029 248.48 252.79 248.48 251.16 +3.67 2,168 27,001 +168
May15 141029 248.45 252.38 248.45 251.05 +3.52 1,496 11,432 +181
Jun15 141029 248.31 253.06 248.31 251.56 +3.48 3,579 25,367 +602
Jul15 141029 251.39 254.03 251.39 252.61 +3.41 1,306 5,860 +224
Aug15 141029 253.26 254.89 252.65 253.66 +3.29 594 3,899 +219
Sep15 141029 254.44 255.80 253.86 254.71 +3.21 299 4,796 -31
Oct15 141029 255.13 256.69 255.13 255.48 +3.14 325 3,772 +83
Nov15 141029 257.39 257.58 256.02 256.02 +3.07 405 3,215 -63
Dec15 141029 254.07 257.64 254.07 256.26 +2.99 2,203 18,965 -376
Total Volume and Open Interest 98,465 393,490 +933
RBOB Gasoline(NYM)
Nov14 141029 219.80 224.75 219.76 222.07 +2.46 26,676 24,121 -6,357
Dec14 141029 215.75 220.53 215.52 218.16 +2.64 41,934 120,443 +2,338
Jan15 141029 215.50 220.01 215.43 217.87 +2.49 11,611 48,948 +652
Feb15 141029 216.44 221.13 216.44 219.15 +2.42 4,163 18,121 -299
Mar15 141029 219.78 223.20 219.78 221.28 +2.35 4,876 27,568 +829
Apr15 141029 239.11 242.30 239.08 240.61 +2.38 1,950 20,718 +131
May15 141029 239.76 242.33 239.76 241.34 +2.41 1,340 15,118 +354
Jun15 141029 239.46 242.07 238.90 240.59 +2.34 1,110 14,594 +195
Jul15 141029 238.32 240.65 238.32 239.32 +2.26 1,138 5,930 +469
Aug15 141029 237.99 238.20 237.65 237.65 +2.24 850 2,534 +410
Total Volume and Open Interest 97,072 323,665 -1,165
e-miNY RBOB Gasoline(NYM)
Nov14 141029 222.10 222.10 222.07 222.10 +2.50 0 1 +0
Dec14 141029 218.20 218.20 218.16 218.20 +2.70      
Jan15 141029 217.90 217.90 217.87 217.90 +2.50      
Feb15 141029 219.20 219.20 219.15 219.20 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov14 141029 3.658 3.765 3.616 3.728 +0.079 50,690 19,547 -5,364
Dec14 141029 3.746 3.849 3.696 3.788 +0.057 70,023 167,012 +2,624
Jan15 141029 3.831 3.926 3.781 3.871 +0.057 31,372 181,885 +1,959
Feb15 141029 3.812 3.919 3.781 3.866 +0.057 10,698 58,278 +888
Mar15 141029 3.750 3.850 3.719 3.799 +0.052 18,177 97,590 +1,136
Apr15 141029 3.571 3.643 3.544 3.614 +0.045 13,630 76,559 +893
May15 141029 3.540 3.618 3.536 3.595 +0.044 5,128 47,618 +201
Jun15 141029 3.582 3.652 3.570 3.629 +0.044 1,401 25,098 -257
Jul15 141029 3.601 3.685 3.601 3.663 +0.043 739 22,001 +185
Aug15 141029 3.617 3.697 3.617 3.678 +0.044 604 21,859 -68
Sep15 141029 3.609 3.688 3.609 3.669 +0.043 590 17,135 -49
Oct15 141029 3.649 3.717 3.630 3.696 +0.043 4,960 38,484 +19
Nov15 141029 3.760 3.818 3.747 3.802 +0.045 2,481 20,861 +167
Dec15 141029 3.925 3.972 3.909 3.961 +0.043 1,086 20,392 +242
Jan16 141029 4.015 4.082 4.015 4.069 +0.041 1,100 16,575 +281
Feb16 141029 3.999 4.060 3.999 4.049 +0.038 127 3,522 -15
Total Volume and Open Interest 213,527 901,153 +2,928
Brent Crude Oil(ICE)
Dec14 141029 86.10 87.94 86.06 87.12 +1.09 228,442 307,523 -3,303
Jan15 141029 86.63 88.39 86.59 87.59 +1.10 90,910 277,177 +4,500
Feb15 141029 87.15 88.91 87.10 88.13 +1.09 42,577 98,154 +4,467
Mar15 141029 87.70 89.43 87.68 88.65 +1.07 29,460 94,422 +962
Apr15 141029 88.20 89.90 88.20 89.12 +1.03 13,201 58,616 +125
May15 141029 88.65 90.26 88.65 89.53 +1.00 9,375 49,717 +913
Jun15 141029 89.07 90.57 88.97 89.89 +0.98 38,357 110,433 -264
Jul15 141029 89.69 90.85 89.55 90.22 +0.95 3,887 33,498 +562
Aug15 141029 90.12 91.02 89.83 90.48 +0.92 2,491 29,978 -407
Sep15 141029 90.97 90.97 90.53 90.65 +0.89 6,930 38,477 +614
Oct15 141029 90.78 90.90 90.78 90.81 +0.86 2,044 23,781 +143
Nov15 141029 91.51 91.51 90.90 90.94 +0.82 1,497 23,107 +87
Dec15 141029 90.50 91.61 90.36 91.04 +0.78 31,336 107,221 +255
Jan16 141029 91.00 91.18 91.00 91.18 +0.77 812 18,048 +231
Total Volume and Open Interest 521,603 1,484,477 +8,321
Gas Oil(ICE)
Nov14 141029 742.00 759.25 741.00 757.00 +17.25 35,278 80,254 -4,700
Dec14 141029 742.75 760.25 742.75 757.75 +16.25 63,218 138,073 -1,516
Jan15 141029 746.00 761.75 745.25 759.50 +15.50 19,663 68,061 -295
Feb15 141029 764.25 778.50 763.25 776.50 +14.50 5,191 31,606 -661
Mar15 141029 768.00 780.00 765.75 778.00 +13.75 3,236 22,164 +530
Apr15 141029 770.75 782.00 768.50 780.25 +13.25 2,652 10,971 +111
May15 141029 772.75 783.25 771.00 782.00 +12.75 1,898 9,114 +93
Jun15 141029 772.50 785.50 772.50 783.75 +12.50 4,883 24,567 +465
Jul15 141029 777.50 787.25 776.00 786.25 +12.00 1,044 7,067 +261
Aug15 141029 780.50 789.75 778.75 788.50 +11.75 263 4,191 +65
Total Volume and Open Interest 139,183 441,494 -5,396
Ethanol(CBOT)
Nov14 141029 1.790 1.845 1.780 1.838 +0.046 236 362 -107
Dec14 141029 1.748 1.810 1.721 1.751 +0.029 386 2,136 +71
Jan15 141029 1.699 1.711 1.683 1.699 +0.029 112 1,671 -13
Feb15 141029 1.659 1.682 1.659 1.677 +0.029 105 615 -52
Mar15 141029 1.680 1.680 1.654 1.670 +0.024 28 935 +4
Apr15 141029 1.675 1.675 1.650 1.665 +0.019 3 406 +3
May15 141029 1.666 1.666 1.666 1.666 +0.009 0 289 +0
Jun15 141029 1.664 1.664 1.664 1.664 +0.008 0 212 +0
Total Volume and Open Interest 870 6,790 -94
WTI Crude Oil(ICE)
Dec14 141029 81.54 82.88 81.52 82.20 +0.78 39,240 120,567 -1,059
Jan15 141029 81.30 82.53 81.30 81.96 +0.84 15,997 48,754 +1,819
Feb15 141029 81.36 82.30 81.25 81.81 +0.87 6,083 18,876 +950
Mar15 141029 81.53 82.18 81.42 81.68 +0.85 2,837 36,886 +96
Apr15 141029 81.34 81.85 81.34 81.55 +0.80 1,096 8,758 +125
May15 141029 81.44 81.71 81.32 81.46 +0.76 1,119 5,323 +70
Jun15 141029 81.20 81.65 80.82 81.39 +0.73 6,616 48,462 +443
Jul15 141029 81.27 81.47 81.26 81.26 +0.71 162 4,274 -19
Aug15 141029 81.15 81.15 81.15 81.15 +0.69 107 2,216 +26
Sep15 141029 81.09 81.09 81.09 81.09 +0.67 875 12,030 +148
Oct15 141029 81.05 81.05 81.05 81.05 +0.64 51 2,417 -14
Nov15 141029 81.06 81.06 81.06 81.06 +0.61 59 6,051 +1
Dec15 141029 80.86 81.61 80.68 81.09 +0.58 4,238 78,876 -543
Jan16 141029 81.02 81.02 81.02 81.02 +0.55 3 6,688 +0
Feb16 141029 80.96 80.96 80.96 80.96 +0.51 33 386 -4
Mar16 141029 80.91 80.91 80.91 80.91 +0.47 32 2,066 -21
Total Volume and Open Interest 84,242 471,413 +2,338
US Dollar Index(ICE)
Dec14 141029 85.435 86.130 85.245 86.035 +0.562 22,239 76,696 -2,501
Mar15 141029 85.630 86.290 85.420 86.205 +0.555 171 3,239 +54
Jun15 141029 85.570 86.400 85.565 86.390 +0.555 0 232 +0
Total Volume and Open Interest 22,417 80,236 -2,440
Australian Dollar(CME)
Dec14 141029 88.24 88.82 87.46 87.75 -0.51 53,380 121,655 +751
Mar15 141029 87.69 88.15 86.88 87.18 -0.51 46 485 +27
Jun15 141029 86.62 86.62 86.62 86.62 -0.50 0 49 +0
Total Volume and Open Interest 53,426 122,225 +778
British Pound(CME)
Dec14 141029 161.25 161.55 159.96 160.13 -1.10 51,404 137,871 -1,296
Mar15 141029 161.17 161.29 160.00 160.00 -1.10 36 887 +11
Jun15 141029 160.87 160.87 159.85 159.85 -1.09 0 110 +0
Total Volume and Open Interest 51,443 138,895 -1,285
Canadian Dollar(CME)
Dec14 141029 89.43 89.80 89.01 89.22 -0.05 34,184 90,558 +418
Mar15 141029 89.25 89.55 88.82 89.01 -0.05 71 8,020 +19
Jun15 141029 89.23 89.28 88.71 88.80 -0.04 15 1,003 +6
Sep15 141029 89.11 89.11 88.60 88.60 -0.05 0 1,005 +0
Total Volume and Open Interest 34,270 100,970 +443
Japanese Yen(CME)
Dec14 141029 92.51 92.69 91.80 91.96 -0.59 116,082 183,262 +3,363
Mar15 141029 92.59 92.70 91.97 92.06 -0.59 63 2,719 +15
Jun15 141029 92.46 92.46 92.16 92.16 -0.59 1 55 +1
Total Volume and Open Interest 116,146 186,065 +3,379
Swiss Franc(CME)
Dec14 141029 105.61 105.95 104.76 104.89 -0.76 29,064 56,398 +758
Mar15 141029 105.78 105.78 104.90 105.00 -0.76 4 348 +2
Jun15 141029 105.13 105.13 105.13 105.13 -0.76 0 20 +0
Total Volume and Open Interest 29,068 56,779 +760
EuroFX(CME)
Dec14 141029 127.37 127.75 126.33 126.49 -0.90 143,232 435,325 +296
Mar15 141029 127.46 127.81 126.42 126.56 -0.90 833 6,298 +171
Jun15 141029 127.53 127.78 126.65 126.65 -0.90 8 524 +3
Total Volume and Open Interest 144,074 442,235 +470
Mexican Peso(CME)
Nov14 141029 740.88 740.88 740.88 740.88 -0.38      
Dec14 141029 742.25 743.62 738.12 739.62 -0.38 47,192 125,680 -693
Total Volume and Open Interest 59,395 147,936 +7,295
Brazilian Real(CME)
Nov14 141029 408.50 411.85 405.00 407.40 +5.15 1,425 1,730 -7
Dec14 141029 401.90 408.65 401.50 404.05 +5.10 3,166 9,448 +100
Jan15 141029 400.10 403.90 400.10 400.85 +4.70 5 23,436 +3
Feb15 141029 398.55 398.55 398.55 398.55 +5.40      
Total Volume and Open Interest 4,596 46,831 +96
30-Year T-Bonds(CBOT)
Dec14 141029 141~140 141~210 140~160 141~120 -0~050 210,566 849,900 -1,828
Mar15 141029 139~300 140~030 139~040 139~280 -0~050 508 1,214 +64
Jun15 141029 149~200 150~150 149~170 150~100 -0~050 5 265 +2
Total Volume and Open Interest 211,079 851,379 -1,762
10-Year T-Notes(CBOT)
Dec14 141029 126~285 127~005 126~060 126~145 -0~160 908,123 2,742,100 -20,532
Mar15 141029 126~050 126~080 125~140 125~225 -0~170 817 13,695 +407
Jun15 141029 125~225 125~225 125~225 125~225 -0~170      
Total Volume and Open Interest 908,940 2,755,795 -20,125
5-Year T-Notes(CBOT)
Dec14 141029 119~280 119~304 119~106 119~142 -0~154 443,942 1,888,838 +9,221
Mar15 141029 119~060 119~060 118~182 118~216 -0~162 82 13,808 +24
Jun15 141029 118~216 118~216 118~216 118~216 -0~162      
Total Volume and Open Interest 444,024 1,902,646 +9,245
2 Year T-Notes(CBOT)
Dec14 141029 109~294 109~296 109~250 109~256 -0~040 182,672 1,386,035 -34,069
Mar15 141029 109~174 109~174 109~132 109~136 -0~050 415 3,787 +398
Jun15 141029 109~076 109~076 109~076 109~076 -0~050      
Total Volume and Open Interest 183,087 1,389,822 -33,671
Eurodollars(CME)
Dec14 141029 99.770 99.770 99.760 99.760 unch 82,176 861,741 -1,272
Mar15 141029 99.750 99.750 99.730 99.740 unch 142,648 1,208,430 +16,860
Jun15 141029 99.650 99.650 99.595 99.605 -0.035 129,873 1,087,724 -4,414
Sep15 141029 99.470 99.470 99.390 99.400 -0.065 149,827 844,412 -4,682
Dec15 141029 99.245 99.250 99.150 99.160 -0.085 236,888 1,308,727 +36,024
Mar16 141029 99.015 99.025 98.905 98.920 -0.100 150,658 912,447 -4,827
Jun16 141029 98.775 98.785 98.655 98.670 -0.110 97,137 750,966 -3,062
Sep16 141029 98.530 98.540 98.400 98.420 -0.115 91,243 658,905 +5,013
Dec16 141029 98.285 98.295 98.145 98.170 -0.120 107,128 944,849 +7,733
Mar17 141029 98.080 98.085 97.935 97.960 -0.125 79,383 484,859 +6,666
Jun17 141029 97.880 97.890 97.740 97.765 -0.120 60,745 425,905 +1,153
Sep17 141029 97.705 97.720 97.575 97.600 -0.115 69,857 356,715 +2,018
Dec17 141029 97.550 97.565 97.420 97.445 -0.110 54,859 399,328 +689
Mar18 141029 97.425 97.440 97.300 97.330 -0.100 31,689 245,277 +370
Jun18 141029 97.290 97.325 97.195 97.225 -0.095 24,097 184,938 -277
Sep18 141029 97.185 97.225 97.100 97.135 -0.085 33,497 121,444 -1,078
Dec18 141029 97.110 97.130 97.015 97.050 -0.075 19,244 195,222 -283
Mar19 141029 97.040 97.055 96.950 96.985 -0.065 13,456 112,226 -1,272
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141029 156~23 157~12 155~20 157~02 +0~06 42,803 508,145 -1,020
Mar15 141029 156~18 156~18 155~14 156~18 +0~06 0 77 +0
Jun15 141029 156~18 156~18 156~18 156~18 +0~06      
Total Volume and Open Interest 42,803 508,222 -1,020
30 Day Federal Funds(CBOT)
Oct14 141029 99.910 99.912 99.910 99.912 unch 8 33,638 +0
Nov14 141029 99.915 99.915 99.905 99.910 -0.005 11 31,561 -9
Dec14 141029 99.910 99.915 99.900 99.900 -0.015 169 38,720 +145
Jan15 141029 99.910 99.915 99.900 99.905 -0.010 903 48,973 +426
Feb15 141029 99.905 99.910 99.890 99.900 -0.005 1,817 61,288 +516
Mar15 141029 99.905 99.905 99.890 99.895 -0.005 281 59,479 +17
Total Volume and Open Interest 25,081 655,147 +8,034
3-Mth Euro-Yen(CME)
Dec14 141029 99.805 99.805 99.805 99.805 unch      
Mar15 141029 99.805 99.805 99.805 99.805 unch      
Jun15 141029 99.790 99.790 99.790 99.790 unch      
Sep15 141029 99.810 99.810 99.810 99.810 unch      
Dec15 141029 99.830 99.830 99.830 99.830 unch      
Mar16 141029 99.690 99.690 99.690 99.690 unch      
Jun16 141029 99.550 99.550 99.550 99.550 unch      
Sep16 141029 99.410 99.410 99.410 99.410 unch      
Dec16 141029 99.750 99.750 99.750 99.750 unch      
Mar17 141029 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141029 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141029 99.81 99.81 99.81 99.81 unch      
Jun15 141029 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141029 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141029 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141029 99.69 99.69 99.69 99.69 unch      
Jun16 141029 99.55 99.55 99.55 99.55 unch      
Sep16 141029 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141029 146.56 146.60 146.51 146.53 -0.04 1,730 21,007 +273
Mar15 141029 145.94 145.94 145.94 145.94 -0.04 0 2 +0
Jun15 141029 145.37 145.37 145.37 145.37 -0.04      
Total Volume and Open Interest 1,730 21,009 +273
Euro-Bund(EUREX)
Dec14 141029 150.56 150.66 150.06 150.33 -0.20 531,556 1,179,883 -9,949
Mar15 141029 151.30 151.30 150.83 151.06 -0.21 188 37,526 +56
Jun15 141029 149.23 149.23 149.23 149.23 -0.20 0 5 +0
Total Volume and Open Interest 531,744 1,217,414 -9,893
Euro-Bobl(EUREX)
Dec14 141029 127.87 127.89 127.69 127.79 -0.04 263,435 885,176 -6,816
Mar15 141029 129.03 129.03 129.03 129.03 -0.01 5 882 -1
Jun15 141029 127.79 127.79 127.79 127.79 -0.04      
Total Volume and Open Interest 263,440 886,058 -6,817
3-Mth Euribor(EUREX)
Dec14 141029 99.895 99.895 99.895 99.895 +0.005 0 4,369 +0
Mar15 141029 99.900 99.900 99.900 99.900 +0.005 0 4,958 +0
Jun15 141029 99.905 99.905 99.905 99.905 unch 0 1,847 +0
Total Volume and Open Interest 10 50,976 +0
Long Gilt(LIFFE)
Dec14 141029 115~10 115~12 114~29 115~02 -0~07 114,815 386,781 +6,261
Mar15 141029 115~02 115~02 115~02 115~02 -0~07      
Total Volume and Open Interest 114,815 386,781 +6,261
3-Mth Short Sterling(LIFFE)
Dec14 141029 99.42 99.43 99.42 99.43 unch 38,451 438,343 -5,657
Mar15 141029 99.35 99.36 99.34 99.35 unch 34,660 373,291 -2,343
Jun15 141029 99.23 99.24 99.21 99.22 unch 47,088 442,034 +1,659
Sep15 141029 99.08 99.08 99.05 99.06 unch 46,297 293,629 +8,209
Dec15 141029 98.90 98.91 98.87 98.88 -0.01 42,342 334,452 -6,240
Mar16 141029 98.74 98.75 98.70 98.71 -0.01 36,641 198,212 -3,690
Total Volume and Open Interest 349,668 3,060,800 -7,010
3-Mth Euribor(LIFFE)
Dec14 141029 99.885 99.895 99.885 99.890 -0.005 31,028 473,881 -4,422
Mar15 141029 99.895 99.900 99.890 99.895 -0.005 18,979 396,934 -3,406
Jun15 141029 99.900 99.910 99.895 99.900 -0.005 15,129 344,859 +1,612
Total Volume and Open Interest 218,551 3,243,241 +1,632
3-Mth Aus T-Bills(SFE)
Dec14 141029 97.30 97.31 97.29 97.30 unch 4,578 155,085 +940
Mar15 141029 97.34 97.34 97.33 97.34 -0.01 12,378 208,177 +4,678
Jun15 141029 97.37 97.37 97.34 97.35 -0.02 7,788 213,966 -2,416
Sep15 141029 97.36 97.36 97.32 97.34 -0.02 8,768 151,306 +1,303
Dec15 141029 97.31 97.32 97.27 97.29 -0.03 7,169 93,329 -2,784
Mar16 141029 97.25 97.26 97.21 97.22 -0.04 5,351 57,000 +185
Jun16 141029 97.18 97.18 97.14 97.15 -0.04 1,321 28,780 +24
Sep16 141029 97.11 97.11 97.07 97.09 -0.03 488 18,753 -39
Dec16 141029 97.02 97.02 97.00 97.01 -0.04 58 2,443 -56
Mar17 141029 96.94 96.94 96.94 96.94 -0.04 26 2,163 +0
Total Volume and Open Interest 48,175 932,609 +1,953
10-Year Aus T-Bonds(SFE)
Dec14 141029 96.75 96.75 96.65 96.69 -0.06 51,499 652,938 +2,100
Mar15 141029 96.69 96.69 96.69 96.69 -0.06      
Total Volume and Open Interest 51,499 652,938 +2,100
3-Year Aus T-Bonds(SFE)
Dec14 141029 97.45 97.46 97.38 97.40 -0.06 84,255 644,030 +1,430
Mar15 141029 97.40 97.40 97.40 97.40 -0.06      
Total Volume and Open Interest 84,255 644,030 +1,430
Gold(CMX)
Oct14 141029 1224.3 1224.3 1224.3 1224.3 -4.9 282 129 -157
Dec14 141029 1227.8 1230.4 1208.2 1224.9 -4.5 86,313 275,379 -1,165
Feb15 141029 1228.5 1231.0 1209.4 1225.9 -4.4 5,337 51,555 +2,562
Apr15 141029 1230.2 1231.1 1210.0 1226.4 -4.5 1,790 24,796 +688
Jun15 141029 1230.2 1230.2 1211.0 1227.0 -4.5 1,618 17,390 +921
Aug15 141029 1225.9 1227.6 1213.0 1227.6 -4.5 186 5,473 +74
Oct15 141029 1228.3 1228.3 1228.3 1228.3 -4.5 630 2,531 +556
Dec15 141029 1233.6 1233.6 1218.0 1229.0 -4.5 34 14,472 +4
Feb16 141029 1230.0 1230.0 1230.0 1230.0 -4.5 2 2,376 +0
Apr16 141029 1231.2 1231.2 1231.2 1231.2 -4.4 0 250 +0
Jun16 141029 1232.6 1232.6 1232.6 1232.6 -4.4 1 4,263 +0
Aug16 141029 1234.4 1234.4 1234.4 1234.4 -4.3      
Total Volume and Open Interest 96,463 414,315 +3,406
Silver(CMX)
Dec14 141029 1720.0 1731.5 1701.5 1726.4 +3.8 20,799 119,269 -171
Mar15 141029 1730.0 1736.5 1707.5 1732.5 +3.9 2,151 22,212 +556
May15 141029 1729.5 1737.5 1723.5 1735.4 +3.9 719 6,713 -46
Jul15 141029 1738.0 1738.0 1737.8 1737.8 +3.8 275 4,810 +100
Sep15 141029 1740.2 1740.2 1740.2 1740.2 +3.8 127 2,065 +100
Dec15 141029 1731.0 1743.6 1729.5 1743.6 +3.7 617 10,226 +402
Mar16 141029 1747.9 1747.9 1747.9 1747.9 +3.9 0 393 +0
Total Volume and Open Interest 24,762 174,641 +942
Platinum(NYMEX)
Jan15 141029 1266.6 1276.9 1257.3 1269.2 +2.9 5,581 56,841 -404
Apr15 141029 1269.1 1275.9 1260.3 1270.9 +2.9 644 3,221 +559
Jul15 141029 1272.9 1272.9 1272.9 1272.9 +2.9 0 6 +0
Oct15 141029 1275.6 1275.6 1275.6 1275.6 +2.9 0 3 +0
Total Volume and Open Interest 6,233 60,114 +151
Palladium(NYMEX)
Dec14 141029 794.90 803.00 791.50 800.70 +7.35 2,814 30,809 +107
Mar15 141029 796.85 802.70 796.20 801.50 +7.40 142 2,526 +61
Jun15 141029 801.45 801.45 801.45 801.45 +7.40 0 31 +0
Total Volume and Open Interest 2,956 33,371 -186
Copper(CMX)
Dec14 141029 309.00 311.40 307.25 310.45 +1.15 42,664 113,006 -713
Mar15 141029 308.10 310.35 306.50 309.70 +1.25 7,230 45,087 +765
May15 141029 307.90 309.85 306.00 309.20 +1.30 1,135 7,885 +426
Jul15 141029 307.80 308.95 307.80 308.95 +1.30 100 2,646 +4
Sep15 141029 307.60 308.75 307.60 308.75 +1.35 43 1,072 +16
Total Volume and Open Interest 51,718 176,401 +305
DJIA Index(CBOT)
Dec14 141029 16914 16985 16870 16924 -12 106 10,700 +59
Mar15 141029 16848 16848 16848 16848 -16 0 4 +0
Jun15 141029 16762 16762 16762 16762 -16      
Sep15 141029 16672 16672 16672 16672 -16      
Total Volume and Open Interest 106 10,704 +59
E-mini DJIA Index(CBOT)
Dec14 141029 16919 16992 16820 16924 -12 132,768 110,920 +655
Mar15 141029 16858 16922 16763 16848 -16 2 228 +2
Jun15 141029 16700 16762 16680 16762 -16 0 28 +0
Sep15 141029 16672 16672 16672 16672 -16      
Total Volume and Open Interest 132,770 111,176 +657
S & P 500(CME)
Dec14 141029 1976.40 1985.30 1962.50 1972.20 -7.90 5,151 147,812 +232
Mar15 141029 1971.50 1977.20 1954.70 1964.40 -7.80 6 6,211 -11
Jun15 141029 1956.70 1969.40 1946.90 1956.70 -7.70 0 902 +0
Sep15 141029 1949.80 1962.50 1940.00 1949.80 -7.70 0 83 +0
Total Volume and Open Interest 5,157 155,020 +221
S & P 500 E-Mini(Globex)
Dec14 141029 1976.00 1985.75 1962.00 1972.25 -7.75 1,452,059 2,833,776 +3,877
Mar15 141029 1967.50 1977.50 1954.50 1964.50 -7.75 7,048 20,088 +4,712
Total Volume and Open Interest 1,459,135 2,855,642 +8,580
NASDAQ 100(CME)
Dec14 141029 4084.80 4096.00 4053.00 4072.30 -21.70 152 9,778 +5
Mar15 141029 4064.80 4064.80 4064.80 4064.80 -21.70      
Jun15 141029 4052.80 4052.80 4052.80 4052.80 -21.70      
Total Volume and Open Interest 152 9,778 +5
NASDAQ 100 E-Mini(Globex)
Dec14 141029 4080.80 4096.30 4054.80 4072.30 -21.70 275,993 320,579 +1,022
Mar15 141029 4079.50 4088.30 4045.80 4064.80 -21.70 253 457 +16
Total Volume and Open Interest 276,247 321,083 +1,039
S & P Midcap 400(CME)
Dec14 141029 1392.70 1392.70 1392.70 1392.70 -5.50 146 5,720 +0
Mar15 141029 1388.70 1388.70 1388.70 1388.70 -5.50      
Jun15 141029 1386.70 1386.70 1386.70 1386.70 -5.50      
Total Volume and Open Interest 146 5,720 +0
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141029 15.70 16.62 15.67 16.30 +0.60 82,886 156,702 -23,403
Dec14 141029 15.90 16.69 15.85 16.30 +0.40 40,690 56,801 -1,976
Jan15 141029 16.65 17.32 16.60 17.00 +0.35 22,397 38,632 +855
Total Volume and Open Interest 174,833 346,796 -24,236
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141029 15440 15720 15425 15695 +230 16,191 52,056 -1,423
Mar15 141029 15630 15720 15590 15720 +230 3 307 +2
Total Volume and Open Interest 16,194 52,363 -1,421
Nikkei 225(SGX)
Dec14 141029 15345 15600 15320 15550 +225 72,691 255,809 -2,748
Mar15 141029 15535 15535 15535 15535 +230 11 841 +0
Jun15 141029 15445 15445 15445 15445 +230 0 2,601 +0
Total Volume and Open Interest 72,785 270,622 -2,729
CAC 40(EURONEXT)
Nov14 141029 4131.0 4135.0 4088.0 4107.5 -5.0 119,117 244,232 -5,564
Dec14 141029 4120.5 4121.0 4080.0 4096.0 -5.5 289 12,702 +325
Jan15 141029 4096.0 4096.0 4096.0 4096.0 -5.5      
Total Volume and Open Interest 119,406 256,972 -5,239
Hang Seng Index(HKFE)
Oct14 141029 23558 23889 23554 23823 +244 75,522 90,321 -8,404
Nov14 141029 23556 23888 23552 23835 +267 29,931 38,412 +20,128
Dec14 141029 23580 23888 23570 23846 +261 706 6,445 +147
Total Volume and Open Interest 106,215 137,220 +11,891
DAX(EUREX)
Dec14 141029 9097.5 9160.0 9029.0 9074.5 +3.0 142,918 130,935 +91
Mar15 141029 9109.5 9163.5 9037.5 9081.0 +3.5 479 7,506 -78
Jun15 141029 9127.0 9163.0 9096.0 9098.0 +3.5 175 821 +172
Total Volume and Open Interest 143,572 139,262 +185
FT-SE 100(EURONEXT)
Dec14 141029 6406.00 6454.00 6396.50 6426.00 +42.00 81,282 554,875 +3,476
Mar15 141029 6360.50 6377.50 6360.50 6371.50 +42.00 2 8,795 +1,547
Jun15 141029 6316.50 6319.00 6316.50 6317.00 +42.00 0 41 +0
Total Volume and Open Interest 81,284 563,711 +5,023
SPI 200(SFE)
Dec14 141029 5447.0 5478.0 5424.0 5429.0 -19.0 24,777 221,884 +222
Mar15 141029 5388.0 5388.0 5388.0 5388.0 -18.0 85 2,798 +51
Jun15 141029 5386.0 5386.0 5386.0 5386.0 -18.0 21 3,037 +21
Total Volume and Open Interest 25,251 229,387 +619
FTSE MIB(ISE)
Dec14 141029 19435.00 19535.00 19095.00 19143.00 -296.00 45,501 42,545 -323
Mar15 141029 19510.00 19510.00 19150.00 19163.00 -293.00 54 353 +4
Jun15 141029 18808.00 18808.00 18808.00 18808.00 -293.00      
Total Volume and Open Interest 45,555 42,898 -319
KOSPI 200(KFE)
Dec14 141029 244.80 249.80 244.80 249.20 +4.75 134,843 134,375 -2,538
Mar15 141029 243.75 248.60 243.75 248.00 +4.75 217 3,115 +13
Jun15 141029 249.30 249.30 249.30 249.30 +4.45 0 1,291 +6
Total Volume and Open Interest 135,060 139,053 -2,519
GSCI(CME)
Nov14 141029 546.50 549.25 540.20 546.50 +6.25 53 9,169 +11
Dec14 141029 548.10 550.75 541.85 548.10 +6.20 0 205 +0
Jan15 141029 549.80 552.25 543.55 549.80 +6.20      
Total Volume and Open Interest 53 9,374 +11
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