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 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141030 1042.50 1053.75 1023.50 1024.25 -18.75 152,117 72,843 -31,473
Jan15 141030 1048.50 1059.25 1029.00 1029.75 -19.25 188,812 292,428 +15,024
Mar15 141030 1056.00 1066.25 1035.25 1036.00 -20.00 49,365 113,007 -190
May15 141030 1062.75 1072.50 1041.50 1042.50 -20.25 38,347 63,841 +5,270
Jul15 141030 1069.00 1078.50 1047.25 1048.25 -21.00 36,553 66,685 -1,803
Aug15 141030 1068.75 1068.75 1048.25 1049.00 -18.75 706 3,187 -77
Sep15 141030 1040.00 1040.75 1026.00 1028.25 -12.50 304 934 +17
Nov15 141030 1020.00 1030.00 1005.25 1012.00 -8.75 19,668 76,654 -1,531
Jan16 141030 1024.75 1030.00 1012.50 1017.00 -8.50 146 1,164 +18
Mar16 141030 1035.00 1035.00 1017.00 1021.75 -8.50 59 547 +21
May16 141030 1031.50 1033.25 1024.50 1024.50 -8.75 49 229 +25
Jul16 141030 1036.75 1039.00 1030.00 1030.00 -9.00 53 255 +15
Aug16 141030 1028.25 1036.75 1028.25 1028.25 -8.50 0 27 +0
Sep16 141030 998.50 1006.75 998.50 998.50 -8.25 0 14 +0
Total Volume and Open Interest 486,314 693,740 -14,651
Soybean Meal(CBOT)
Dec14 141030 400.50 408.50 379.00 380.00 -17.20 89,196 123,769 -3,904
Jan15 141030 375.20 384.00 360.00 361.10 -13.50 38,186 75,365 +2,830
Mar15 141030 352.20 359.40 341.50 342.50 -9.70 29,642 65,160 +468
May15 141030 347.30 351.60 337.30 338.00 -8.80 17,581 34,154 +61
Jul15 141030 349.40 352.50 338.20 338.70 -7.70 15,220 30,926 -125
Aug15 141030 347.70 350.20 338.40 339.00 -6.80 1,594 5,817 -149
Sep15 141030 343.00 344.30 337.20 338.10 -4.50 1,004 4,196 +63
Oct15 141030 334.00 338.00 329.10 331.60 -2.00 1,367 3,848 +108
Dec15 141030 330.00 333.70 325.60 329.00 -1.20 3,693 17,081 -60
Jan16 141030 329.90 331.00 326.70 330.30 -0.60 16 480 +3
Total Volume and Open Interest 197,552 361,561 -711
Soybean Oil(CBOT)
Dec14 141030 34.26 34.59 33.80 34.31 +0.13 56,939 159,003 -5,559
Jan15 141030 34.45 34.80 34.03 34.54 +0.13 24,320 92,181 +312
Mar15 141030 34.66 35.05 34.28 34.78 +0.10 18,375 48,678 +1,639
May15 141030 34.99 35.26 34.47 34.98 +0.08 8,950 28,197 +172
Jul15 141030 35.18 35.49 34.70 35.20 +0.06 8,042 36,683 +597
Aug15 141030 35.24 35.30 34.95 35.24 +0.03 453 5,525 +122
Sep15 141030 35.31 35.31 34.95 35.20 +0.02 832 4,227 +5
Oct15 141030 35.02 35.10 34.78 34.92 -0.09 1,049 3,962 +103
Dec15 141030 35.01 35.26 34.54 34.85 -0.14 2,204 14,975 -107
Jan16 141030 34.94 35.17 34.85 35.00 -0.17 89 1,145 +0
Total Volume and Open Interest 121,278 397,015 -2,711
Canola(WCE)
Nov14 141030 444.0 455.1 443.0 451.6 +7.2 7,452 7,677 -4,234
Jan15 141030 430.0 438.0 427.0 434.6 +3.1 18,776 92,110 +1,560
Mar15 141030 434.9 437.7 427.3 433.2 +1.7 5,970 22,214 +728
May15 141030 436.8 439.4 430.2 434.4 +0.8 1,209 8,929 +63
Jul15 141030 437.4 440.0 430.2 434.9 +0.5 795 8,944 -39
Total Volume and Open Interest 34,283 145,105 -1,920
Corn(CBOT)
Dec14 141030 374.75 381.00 371.50 374.00 -1.25 222,302 639,392 -9,461
Mar15 141030 388.00 394.25 384.25 387.00 -1.50 67,520 299,068 +4,966
May15 141030 397.00 402.50 393.00 395.75 -1.25 20,349 74,504 +624
Jul15 141030 403.00 408.25 399.00 402.50 -1.00 19,933 104,527 -266
Sep15 141030 408.75 413.00 405.25 408.50 -0.75 4,663 24,615 -339
Dec15 141030 416.00 420.00 412.00 416.50 +0.25 21,340 115,819 +1,653
Mar16 141030 423.75 428.00 421.00 424.75 +0.25 515 3,872 +59
May16 141030 431.50 434.50 430.00 431.00 unch 89 1,365 -5
Jul16 141030 435.00 438.00 432.00 436.00 +0.25 209 2,023 -32
Sep16 141030 426.75 426.75 425.50 426.75 +1.25 4 553 +0
Total Volume and Open Interest 357,398 1,271,686 -2,644
Wheat(CBOT)
Dec14 141030 538.25 545.50 532.50 536.00 -2.25 45,034 223,857 -2,700
Mar15 141030 553.75 558.00 544.75 549.00 -2.00 14,402 105,499 +1,189
May15 141030 557.75 565.00 552.75 557.00 -1.00 4,789 27,679 -373
Jul15 141030 565.50 571.25 560.25 564.75 -1.00 6,000 46,595 +1,124
Sep15 141030 575.00 578.75 570.25 575.25 -0.75 737 5,636 +526
Dec15 141030 592.50 595.00 583.00 587.50 -1.00 623 14,192 +99
Total Volume and Open Interest 71,609 425,445 -125
Wheat(KCBT)
Dec14 141030 606.00 611.75 599.50 602.00 -4.50 8,824 79,668 -1,173
Mar15 141030 611.00 616.25 604.50 607.25 -4.00 4,535 39,070 +498
May15 141030 615.50 617.50 607.00 609.25 -3.25 1,099 10,875 +107
Jul15 141030 605.75 610.75 601.00 603.75 -2.50 1,869 22,907 -83
Sep15 141030 616.50 617.50 610.50 613.00 -2.75 342 3,128 -28
Dec15 141030 633.75 633.75 625.75 625.75 -3.50 631 3,258 -300
Total Volume and Open Interest 17,302 159,186 -979
Wheat(MGE)
Dec14 141030 581.50 586.50 575.75 577.75 -4.75 2,911 28,872 -414
Mar15 141030 592.25 596.75 587.00 588.75 -3.75 1,690 19,404 +472
May15 141030 602.00 605.00 596.75 597.50 -3.75 610 6,749 +94
Jul15 141030 609.75 612.00 607.00 607.25 -3.25 536 4,100 -26
Sep15 141030 617.50 619.50 613.50 615.50 -3.00 138 2,603 +65
Total Volume and Open Interest 6,117 63,993 +246
Oats(CBOT)
Dec14 141030 350.50 353.00 338.00 338.50 -12.00 534 7,056 +90
Mar15 141030 340.00 343.50 330.50 331.25 -10.25 294 2,478 -11
May15 141030 329.00 334.50 325.25 326.00 -8.50 43 599 +14
Jul15 141030 318.75 327.25 318.75 318.75 -8.50 2 208 -2
Total Volume and Open Interest 879 10,397 +96
Rough Rice(CBOT)
Nov14 141030 12.05 12.15 11.83 11.91 -0.22 995 1,323 -552
Jan15 141030 12.30 12.41 12.14 12.21 -0.16 1,335 6,551 +20
Mar15 141030 12.50 12.56 12.44 12.49 -0.16 170 1,926 +103
May15 141030 12.80 12.80 12.76 12.76 -0.14 1 2 +1
Total Volume and Open Interest 2,501 9,802 -428
Live Cattle(CME)
Oct14 141030 169.400 171.350 169.100 170.500 +1.500 1,245 1,834 -665
Dec14 141030 166.935 168.000 166.100 167.330 +0.580 13,293 145,646 -996
Feb15 141030 167.150 168.500 166.880 167.485 +0.105 5,804 73,103 +970
Apr15 141030 165.130 166.600 165.130 166.185 +0.635 2,954 51,818 +486
Jun15 141030 154.825 155.985 154.785 155.600 +0.700 1,678 27,399 +63
Aug15 141030 152.700 153.600 152.400 153.035 +0.335 405 7,248 +94
Total Volume and Open Interest 26,199 314,630 +479
Feeder Cattle(CME)
Oct14 141030 239.400 239.850 239.400 239.750 +0.900 489 3,459 -154
Nov14 141030 233.330 235.250 232.650 234.235 +1.185 2,868 10,898 -333
Jan15 141030 228.000 229.330 226.935 228.485 +0.535 3,403 17,550 +849
Mar15 141030 225.735 227.000 224.650 226.100 +0.450 521 6,364 +72
Apr15 141030 226.000 226.900 224.630 226.130 +0.445 224 1,769 +49
May15 141030 225.985 226.985 224.700 225.985 +0.355 448 4,107 +165
Aug15 141030 226.685 227.685 225.750 227.035 +0.235 145 2,533 +21
Total Volume and Open Interest 8,114 46,768 +678
Lean Hogs(CME)
Dec14 141030 89.200 89.550 86.150 87.200 -1.400 15,674 94,668 -1,619
Feb15 141030 88.600 88.750 86.100 86.950 -1.100 5,961 56,624 +698
Apr15 141030 89.135 89.480 87.135 88.050 -1.050 3,004 40,005 +61
May15 141030 90.635 90.635 89.500 90.000 unch 7 1,031 +4
Jun15 141030 93.950 94.080 92.350 92.950 -1.100 1,260 20,005 +213
Jul15 141030 92.300 92.350 91.000 91.400 -1.100 420 6,601 +148
Aug15 141030 89.850 89.850 88.480 88.900 -0.850 118 3,972 -2
Oct15 141030 77.200 78.000 77.000 78.000 -0.200 77 1,132 +40
Total Volume and Open Interest 26,555 225,284 -442
Class III Milk(CME)
Oct14 141030 23.80 23.80 23.77 23.79 -0.11 139 5,483 -27
Nov14 141030 21.30 21.39 21.22 21.25 -0.12 354 4,517 +22
Dec14 141030 19.21 19.39 19.21 19.28 -0.08 217 3,908 +2
Jan15 141030 18.29 18.35 18.18 18.24 -0.10 78 3,471 +19
Feb15 141030 17.61 17.72 17.52 17.57 -0.09 36 3,396 +13
Mar15 141030 17.26 17.36 17.21 17.21 -0.05 25 3,016 +0
Apr15 141030 17.02 17.10 16.99 17.02 +0.02 21 2,550 +5
May15 141030 17.08 17.20 17.02 17.02 -0.02 37 2,460 +30
Jun15 141030 17.15 17.20 17.10 17.10 -0.01 34 2,253 +26
Jul15 141030 17.14 17.20 17.11 17.15 +0.02 14 1,656 +12
Aug15 141030 17.30 17.36 17.29 17.34 +0.04 18 1,586 +14
Sep15 141030 17.41 17.42 17.39 17.41 +0.03 17 1,489 +10
Oct15 141030 17.40 17.45 17.40 17.42 +0.02 10 1,192 +9
Total Volume and Open Interest 1,014 39,371 +147
Cocoa(ICE)
Dec14 141030 2925 2953 2917 2946 +9 24,244 69,968 -6,628
Mar15 141030 2908 2943 2906 2939 +14 17,259 66,547 +1,980
May15 141030 2915 2933 2895 2930 +15 7,791 27,553 +1,029
Jul15 141030 2913 2932 2902 2929 +16 2,106 13,820 +427
Sep15 141030 2902 2930 2900 2927 +17 503 4,068 +16
Dec15 141030 2895 2925 2895 2921 +19 178 5,764 -2
Mar16 141030 2885 2912 2884 2911 +19 234 4,366 -50
Total Volume and Open Interest 52,315 193,167 -3,228
Coffee "C"(ICE)
Dec14 141030 189.95 190.95 186.25 187.60 -2.00 10,551 71,959 -3,815
Mar15 141030 193.80 195.25 190.65 192.00 -1.95 6,782 57,016 +1,610
May15 141030 198.30 198.30 193.15 194.45 -1.90 1,751 16,014 +61
Jul15 141030 199.00 199.20 195.50 196.60 -1.80 1,230 9,109 +616
Sep15 141030 200.25 200.35 196.95 197.90 -1.70 336 5,001 -51
Dec15 141030 199.85 199.85 197.90 198.70 -1.60 141 6,215 +60
Total Volume and Open Interest 20,983 171,373 -1,459
Orange Juice(ICE)
Nov14 141030 135.50 136.45 133.95 134.45 -1.20 625 1,836 -551
Jan15 141030 139.20 139.80 137.95 139.05 +0.15 687 9,729 +342
Mar15 141030 140.20 140.60 139.45 140.15 +0.15 46 1,786 +36
May15 141030 142.00 142.20 142.00 142.05 +0.20 12 474 +11
Jul15 141030 144.05 144.05 144.05 144.05 unch 2 116 +2
Sep15 141030 145.00 145.00 145.00 145.00 unch      
Total Volume and Open Interest 1,372 13,941 -160
Sugar #11(ICE)
Mar15 141030 16.34 16.37 16.15 16.30 unch 35,410 475,323 -1,875
May15 141030 16.60 16.64 16.45 16.59 -0.01 10,622 104,336 +1,900
Jul15 141030 16.88 16.93 16.72 16.85 -0.02 4,681 85,989 -585
Oct15 141030 17.37 17.37 17.17 17.30 -0.02 2,579 57,879 -52
Mar16 141030 18.08 18.10 17.92 18.04 -0.02 620 25,327 +90
May16 141030 18.09 18.12 18.03 18.12 -0.01 426 6,485 +26
Jul16 141030 18.07 18.16 18.07 18.16 +0.02 80 7,622 -11
Oct16 141030 18.26 18.35 18.26 18.35 +0.04 37 7,392 +12
Total Volume and Open Interest 54,570 777,467 -397
London Cocoa(LCE)
Dec14 141030 1929 1936 1917 1930 +15 13,577 60,458 -2,642
Mar15 141030 1904 1915 1896 1912 +18 18,554 85,002 -167
May15 141030 1885 1904 1884 1901 +19 9,781 37,197 +650
Jul15 141030 1880 1897 1878 1893 +17 5,246 13,932 +669
Sep15 141030 1875 1890 1869 1885 +15 4,887 21,543 +1,157
Dec15 141030 1864 1879 1859 1876 +14 3,112 10,982 +1,631
Mar16 141030 1854 1867 1849 1866 +13 1,053 11,449 +715
Total Volume and Open Interest 56,210 241,157 +2,013
London Sugar(LCE)
Dec14 141030 430.10 430.30 425.20 427.60 -3.60 4,927 29,102 -1,666
Mar15 141030 428.00 428.80 424.20 426.90 -1.80 3,781 34,815 +1,305
May15 141030 436.10 436.60 434.20 435.00 -2.30 1,364 9,457 +523
Aug15 141030 446.00 446.30 445.10 445.20 -2.50 239 5,399 +104
Oct15 141030 454.00 454.00 453.00 453.50 -2.20 78 2,294 +20
Total Volume and Open Interest 10,640 83,564 +433
Cotton(ICE)
Dec14 141030 65.34 66.05 64.33 64.50 -0.85 8,899 95,871 +727
Mar15 141030 63.20 63.80 62.77 63.02 -0.20 6,518 72,331 +458
May15 141030 63.84 64.42 63.50 63.78 -0.17 421 11,780 +244
Jul15 141030 64.61 65.05 64.17 64.54 -0.22 216 7,174 +12
Oct15 141030 65.60 65.60 65.60 65.60 -0.12 0 5 +0
Dec15 141030 66.30 66.94 66.10 66.50 +0.11 92 8,665 +37
Total Volume and Open Interest 16,146 195,959 +1,478
Lumber(CME)
Nov14 141030 322.8 324.8 321.5 323.6 +2.0 343 776 -147
Jan15 141030 322.3 325.0 320.0 322.6 +1.7 948 2,716 +274
Mar15 141030 327.7 329.0 326.0 328.0 +1.3 50 145 +18
May15 141030 331.0 332.0 329.0 331.0 +1.0 1 17 +0
Total Volume and Open Interest 1,342 3,655 +145
Crude Oil(NYM)
Dec14 141030 81.93 82.09 80.72 81.12 -1.08 226,066 328,347 -2,499
Jan15 141030 81.78 81.82 80.49 80.90 -1.06 48,572 175,380 +1,032
Feb15 141030 81.56 81.67 80.46 80.75 -1.06 18,377 62,983 +912
Mar15 141030 81.32 81.43 80.25 80.64 -1.04 21,327 117,648 +2,538
Apr15 141030 81.27 81.27 80.33 80.56 -0.99 9,486 41,339 +676
May15 141030 81.16 81.16 80.16 80.52 -0.94 4,733 33,444 +319
Jun15 141030 81.09 81.21 80.16 80.51 -0.88 19,270 136,451 -1,734
Jul15 141030 80.99 80.99 80.21 80.43 -0.83 1,740 33,257 +161
Aug15 141030 80.35 80.67 80.10 80.36 -0.79 1,207 25,386 -109
Sep15 141030 80.78 80.81 80.09 80.33 -0.76 5,283 47,642 +522
Oct15 141030 80.73 80.73 80.00 80.32 -0.73 513 25,236 +46
Nov15 141030 80.25 80.36 80.12 80.36 -0.70 580 24,351 -13
Dec15 141030 80.75 80.82 80.08 80.41 -0.68 19,304 150,452 -391
Jan16 141030 80.36 80.36 80.36 80.36 -0.66 178 28,698 -3
Feb16 141030 80.32 80.32 80.32 80.32 -0.64 78 11,111 +22
Mar16 141030 80.28 80.28 80.28 80.28 -0.63 1,478 17,273 +402
Total Volume and Open Interest 393,356 1,476,289 +1,729
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 141030 81.925 82.100 80.725 81.125 -1.075 6,525 3,390 -142
Jan15 141030 81.650 81.700 80.600 80.900 -1.050 308 489 +26
Feb15 141030 81.600 81.600 80.700 80.750 -1.050 13 125 +3
Mar15 141030 81.000 81.125 80.650 80.650 -1.025 0 36 +0
Apr15 141030 80.550 80.550 80.550 80.550 -1.000 0 3 +0
May15 141030 80.525 80.525 80.525 80.525 -0.925 0 6 +0
Jun15 141030 80.400 80.500 80.400 80.500 -0.900 0 27 +0
Jul15 141030 80.425 80.425 80.425 80.425 -0.825 0 9 +0
Total Volume and Open Interest 6,848 4,199 -115
NY Harbor ULSD(NYM)
Nov14 141030 253.15 253.31 250.05 251.28 -2.22 20,739 17,927 -4,891
Dec14 141030 251.84 252.20 249.07 250.50 -1.85 47,449 111,810 -971
Jan15 141030 252.09 252.22 249.01 250.38 -2.12 17,090 63,184 +1,223
Feb15 141030 252.16 252.16 249.04 250.28 -2.23 7,920 36,829 -116
Mar15 141030 251.62 251.62 248.45 249.64 -2.34 4,193 45,923 -19
Apr15 141030 250.80 250.84 247.60 248.79 -2.37 1,861 27,222 +221
May15 141030 251.02 251.02 248.48 248.67 -2.38 1,429 11,360 -72
Jun15 141030 251.16 251.17 248.50 249.21 -2.35 2,983 24,734 -633
Jul15 141030 250.69 251.06 249.98 250.33 -2.28 661 5,917 +57
Aug15 141030 251.78 252.31 251.12 251.48 -2.18 393 3,991 +92
Sep15 141030 253.05 254.00 252.19 252.63 -2.08 313 4,780 -16
Oct15 141030 253.48 253.93 253.18 253.53 -1.95 336 3,771 -1
Nov15 141030 254.55 254.64 253.89 254.18 -1.84 358 3,254 +39
Dec15 141030 254.64 255.74 253.58 254.52 -1.74 1,174 19,156 +191
Total Volume and Open Interest 107,158 388,708 -4,782
RBOB Gasoline(NYM)
Nov14 141030 222.11 222.43 218.55 219.58 -2.49 30,074 17,945 -6,176
Dec14 141030 218.00 218.48 214.86 216.10 -2.06 44,616 121,147 +704
Jan15 141030 217.98 218.08 214.68 215.68 -2.19 14,592 50,814 +1,866
Feb15 141030 219.25 219.35 215.90 216.95 -2.20 4,429 17,914 -207
Mar15 141030 220.36 220.36 218.14 219.08 -2.20 4,627 27,348 -220
Apr15 141030 239.25 239.62 237.61 238.46 -2.15 1,767 21,065 +347
May15 141030 240.80 241.52 238.63 239.15 -2.19 1,116 15,234 +116
Jun15 141030 239.61 239.61 237.45 238.35 -2.24 1,107 14,775 +181
Jul15 141030 237.97 237.97 236.80 237.04 -2.28 978 6,271 +341
Aug15 141030 236.67 236.67 235.34 235.34 -2.31 792 2,874 +340
Total Volume and Open Interest 105,325 321,111 -2,554
e-miNY RBOB Gasoline(NYM)
Nov14 141030 219.60 219.60 219.58 219.60 -2.50 1 0 -1
Dec14 141030 216.70 216.70 216.10 216.10 -2.10      
Jan15 141030 215.70 215.70 215.68 215.70 -2.20      
Feb15 141030 217.00 217.00 216.95 217.00 -2.20      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec14 141030 3.793 3.873 3.768 3.827 +0.039 123,878 165,418 -1,594
Jan15 141030 3.883 3.948 3.849 3.906 +0.035 45,397 186,259 +4,374
Feb15 141030 3.869 3.940 3.842 3.900 +0.034 14,461 59,134 +856
Mar15 141030 3.813 3.867 3.776 3.831 +0.032 23,816 97,658 +68
Apr15 141030 3.614 3.665 3.593 3.642 +0.028 23,140 76,366 -193
May15 141030 3.588 3.649 3.577 3.623 +0.028 4,412 47,921 +303
Jun15 141030 3.628 3.681 3.612 3.655 +0.026 1,530 25,300 +202
Jul15 141030 3.667 3.705 3.663 3.688 +0.025 872 22,076 +75
Aug15 141030 3.675 3.718 3.675 3.702 +0.024 760 21,832 -27
Sep15 141030 3.689 3.709 3.674 3.694 +0.025 556 17,101 -34
Oct15 141030 3.696 3.740 3.696 3.721 +0.025 4,069 38,082 -402
Nov15 141030 3.808 3.826 3.799 3.825 +0.023 917 20,891 +30
Dec15 141030 3.966 3.990 3.955 3.985 +0.024 1,039 20,433 +41
Jan16 141030 4.055 4.102 4.055 4.094 +0.025 2,970 15,614 -961
Feb16 141030 4.065 4.075 4.059 4.075 +0.026 67 3,548 +26
Mar16 141030 3.990 4.009 3.990 4.009 +0.025 2,463 8,906 +1,052
Total Volume and Open Interest 311,425 891,641 -9,512
Brent Crude Oil(ICE)
Dec14 141030 86.93 87.10 85.71 86.24 -0.88 198,863 300,108 -7,415
Jan15 141030 87.35 87.57 86.21 86.70 -0.89 101,642 286,548 +9,371
Feb15 141030 87.87 88.12 86.75 87.22 -0.91 41,859 103,057 +4,903
Mar15 141030 88.40 88.67 87.30 87.75 -0.90 33,514 95,038 +616
Apr15 141030 88.94 89.13 87.80 88.22 -0.90 19,742 59,621 +1,005
May15 141030 89.36 89.54 88.23 88.63 -0.90 11,602 50,104 +387
Jun15 141030 89.72 89.88 88.60 88.98 -0.91 31,782 112,236 +1,803
Jul15 141030 90.15 90.17 89.32 89.32 -0.90 3,222 34,049 +551
Aug15 141030 89.89 90.16 89.57 89.59 -0.89 1,735 30,043 +65
Sep15 141030 89.79 89.90 89.61 89.77 -0.88 5,707 37,192 -1,285
Oct15 141030 90.00 90.00 89.95 89.95 -0.86 923 23,918 +137
Nov15 141030 90.10 90.10 90.10 90.10 -0.84 1,019 22,901 -206
Dec15 141030 90.85 91.02 89.92 90.21 -0.83 28,527 107,270 +49
Jan16 141030 90.36 90.36 90.36 90.36 -0.82 524 18,095 +47
Total Volume and Open Interest 501,743 1,492,124 +7,647
Gas Oil(ICE)
Nov14 141030 751.50 753.25 743.75 746.50 -10.50 35,931 75,496 -4,758
Dec14 141030 753.75 754.00 743.75 747.00 -10.75 62,530 138,358 +285
Jan15 141030 753.25 755.50 745.25 748.75 -10.75 19,778 67,046 -1,015
Feb15 141030 772.25 772.25 762.75 765.75 -10.75 6,648 31,894 +288
Mar15 141030 773.25 774.00 765.25 767.50 -10.50 5,485 22,966 +802
Apr15 141030 776.00 776.00 766.75 770.00 -10.25 3,668 11,922 +951
May15 141030 778.00 778.00 769.00 772.50 -9.50 1,610 9,103 -11
Jun15 141030 779.25 780.00 771.00 774.50 -9.25 4,215 25,237 +670
Jul15 141030 782.50 782.50 773.75 777.25 -9.00 730 7,176 +109
Aug15 141030 785.00 785.00 778.75 779.75 -8.75 430 4,241 +50
Total Volume and Open Interest 144,351 439,191 -2,303
Ethanol(CBOT)
Nov14 141030 1.808 1.844 1.804 1.837 -0.001 198 252 -110
Dec14 141030 1.750 1.755 1.725 1.744 -0.007 314 2,237 +101
Jan15 141030 1.685 1.695 1.680 1.687 -0.012 96 1,664 -7
Feb15 141030 1.665 1.665 1.665 1.665 -0.012 240 575 -40
Mar15 141030 1.658 1.658 1.658 1.658 -0.012 108 942 +7
Apr15 141030 1.653 1.653 1.653 1.653 -0.012 97 400 -6
May15 141030 1.654 1.654 1.654 1.654 -0.012 114 300 +11
Jun15 141030 1.652 1.652 1.652 1.652 -0.012 141 225 +13
Total Volume and Open Interest 1,467 6,787 -3
WTI Crude Oil(ICE)
Dec14 141030 81.87 82.04 80.73 81.12 -1.08 36,580 120,548 -19
Jan15 141030 81.68 81.69 80.53 80.90 -1.06 12,340 48,416 -338
Feb15 141030 81.51 81.51 80.37 80.75 -1.06 4,647 19,238 +362
Mar15 141030 80.87 81.07 80.49 80.64 -1.04 3,273 37,211 +325
Apr15 141030 80.92 80.92 80.56 80.56 -0.99 1,726 8,585 -173
May15 141030 80.84 80.84 80.40 80.52 -0.94 1,438 5,199 -124
Jun15 141030 81.09 81.09 80.29 80.51 -0.88 3,516 48,631 +169
Jul15 141030 80.67 80.67 80.43 80.43 -0.83 192 4,285 +11
Aug15 141030 80.36 80.36 80.36 80.36 -0.79 154 2,239 +23
Sep15 141030 80.33 80.33 80.33 80.33 -0.76 175 12,027 -3
Oct15 141030 80.32 80.32 80.32 80.32 -0.73 38 2,405 -12
Nov15 141030 80.36 80.36 80.36 80.36 -0.70 26 6,051 +0
Dec15 141030 80.76 80.76 80.10 80.41 -0.68 3,134 78,228 -648
Jan16 141030 80.36 80.36 80.36 80.36 -0.66 0 6,688 +0
Feb16 141030 80.32 80.32 80.32 80.32 -0.64 0 386 +0
Mar16 141030 80.28 80.28 80.28 80.28 -0.63 0 2,066 +0
Total Volume and Open Interest 71,525 470,725 -688
US Dollar Index(ICE)
Dec14 141030 86.095 86.585 86.075 86.232 +0.197 28,263 75,769 -927
Mar15 141030 86.300 86.700 86.275 86.402 +0.197 147 3,292 +53
Jun15 141030 86.550 86.685 86.430 86.588 +0.198 0 232 +0
Total Volume and Open Interest 28,421 79,369 -867
Australian Dollar(CME)
Dec14 141030 87.65 88.13 87.28 88.03 +0.28 76,657 119,519 -2,136
Mar15 141030 86.80 87.55 86.78 87.46 +0.28 191 487 +2
Jun15 141030 86.90 86.90 86.90 86.90 +0.28 2 48 -1
Total Volume and Open Interest 76,850 120,090 -2,135
British Pound(CME)
Dec14 141030 160.08 160.32 159.44 159.97 -0.16 71,929 137,608 -263
Mar15 141030 159.97 160.17 159.50 159.84 -0.16 62 916 +29
Jun15 141030 159.69 159.69 159.69 159.69 -0.16 2 110 +0
Total Volume and Open Interest 71,993 138,661 -234
Canadian Dollar(CME)
Dec14 141030 89.29 89.46 88.99 89.24 +0.02 55,756 88,864 -1,694
Mar15 141030 89.09 89.21 88.88 89.03 +0.02 143 8,075 +55
Jun15 141030 88.84 88.92 88.74 88.81 +0.01 18 996 -7
Sep15 141030 88.70 88.70 88.62 88.62 +0.02 3 1,008 +3
Total Volume and Open Interest 55,936 99,343 -1,627
Japanese Yen(CME)
Dec14 141030 91.91 91.97 91.37 91.49 -0.47 130,159 181,314 -1,948
Mar15 141030 91.93 91.98 91.50 91.59 -0.47 102 2,722 +3
Jun15 141030 91.90 91.90 91.68 91.68 -0.48 2 55 +0
Total Volume and Open Interest 130,263 184,120 -1,945
Swiss Franc(CME)
Dec14 141030 104.81 104.84 104.07 104.63 -0.26 32,809 56,625 +227
Mar15 141030 104.60 104.86 104.20 104.74 -0.26 38 348 +0
Jun15 141030 104.86 104.86 104.86 104.86 -0.27 0 20 +0
Total Volume and Open Interest 32,847 57,006 +227
EuroFX(CME)
Dec14 141030 126.39 126.43 125.48 126.16 -0.33 177,732 434,236 -1,089
Mar15 141030 126.43 126.49 125.50 126.24 -0.32 597 6,531 +233
Jun15 141030 126.08 126.42 125.85 126.32 -0.33 88 563 +39
Total Volume and Open Interest 178,417 441,418 -817
Mexican Peso(CME)
Nov14 141030 743.12 743.12 743.12 743.12 +2.25      
Dec14 141030 738.62 743.25 737.25 741.75 +2.12 42,533 121,752 -3,928
Total Volume and Open Interest 42,605 144,016 -3,920
Brazilian Real(CME)
Nov14 141030 413.20 417.20 411.85 414.75 +7.35 470 1,763 +33
Dec14 141030 405.00 415.00 405.00 411.20 +7.15 1,383 9,644 +196
Jan15 141030 407.75 409.30 407.75 407.75 +6.90 3 23,435 -1
Feb15 141030 405.25 405.25 405.25 405.25 +6.70      
Total Volume and Open Interest 1,856 47,059 +228
30-Year T-Bonds(CBOT)
Dec14 141030 141~150 142~040 141~080 141~180 +0~060 333,634 850,270 +370
Mar15 141030 140~080 140~190 139~300 140~030 +0~070 85 1,194 -20
Jun15 141030 150~200 151~000 150~100 150~200 +0~100 13 255 -10
Total Volume and Open Interest 333,732 851,719 +340
10-Year T-Notes(CBOT)
Dec14 141030 126~175 126~245 126~100 126~200 +0~055 1,170,647 2,710,548 -31,552
Mar15 141030 125~275 126~010 125~195 125~285 +0~060 3,387 15,879 +2,184
Jun15 141030 125~285 125~285 125~285 125~285 +0~060      
Total Volume and Open Interest 1,174,034 2,726,427 -29,368
5-Year T-Notes(CBOT)
Dec14 141030 119~166 119~206 119~114 119~190 +0~046 506,942 1,879,697 -9,141
Mar15 141030 118~240 118~290 118~196 118~266 +0~050 881 13,849 +41
Jun15 141030 118~266 118~266 118~216 118~266 +0~050      
Total Volume and Open Interest 507,823 1,893,546 -9,100
2 Year T-Notes(CBOT)
Dec14 141030 109~262 109~272 109~244 109~260 +0~002 184,176 1,380,310 -5,725
Mar15 141030 109~140 109~150 109~134 109~142 +0~004 119 3,901 +114
Jun15 141030 109~082 109~082 109~082 109~082 +0~004      
Total Volume and Open Interest 184,295 1,384,211 -5,611
Eurodollars(CME)
Dec14 141030 99.765 99.765 99.760 99.760 unch 84,012 855,474 -6,267
Mar15 141030 99.740 99.750 99.730 99.740 unch 174,819 1,243,389 +34,959
Jun15 141030 99.605 99.630 99.595 99.615 +0.010 219,180 1,107,345 +19,621
Sep15 141030 99.405 99.435 99.385 99.420 +0.020 193,741 844,178 -234
Dec15 141030 99.165 99.200 99.145 99.185 +0.025 347,657 1,307,088 -1,639
Mar16 141030 98.930 98.965 98.895 98.950 +0.030 224,015 917,665 +5,218
Jun16 141030 98.665 98.720 98.650 98.705 +0.035 159,293 760,930 +9,964
Sep16 141030 98.430 98.465 98.390 98.455 +0.035 127,749 663,131 +4,226
Dec16 141030 98.175 98.220 98.145 98.210 +0.040 265,695 927,163 -17,686
Mar17 141030 97.975 98.010 97.935 98.005 +0.045 135,592 514,975 +30,116
Jun17 141030 97.780 97.815 97.740 97.810 +0.045 87,605 429,108 +3,203
Sep17 141030 97.610 97.650 97.575 97.645 +0.045 87,536 362,054 +5,339
Dec17 141030 97.465 97.500 97.425 97.490 +0.045 98,566 391,988 -7,340
Mar18 141030 97.345 97.380 97.310 97.375 +0.045 57,837 249,319 +4,042
Jun18 141030 97.245 97.280 97.205 97.270 +0.045 38,598 182,042 -2,896
Sep18 141030 97.160 97.190 97.125 97.180 +0.045 46,893 117,522 -3,922
Dec18 141030 97.070 97.110 97.045 97.095 +0.045 26,210 193,045 -2,177
Mar19 141030 97.005 97.045 96.980 97.030 +0.045 18,725 110,549 -1,677
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141030 157~04 158~06 156~25 157~12 +0~10 56,564 506,238 -1,907
Mar15 141030 156~28 157~04 156~17 156~28 +0~10 0 77 +0
Jun15 141030 156~28 156~28 156~28 156~28 +0~10      
Total Volume and Open Interest 56,564 506,315 -1,907
30 Day Federal Funds(CBOT)
Oct14 141030 99.912 99.912 99.912 99.912 unch 314 33,670 +32
Nov14 141030 99.905 99.910 99.905 99.910 unch 183 31,574 +13
Dec14 141030 99.895 99.900 99.895 99.900 unch 491 38,899 +179
Jan15 141030 99.905 99.905 99.900 99.905 unch 593 49,412 +439
Feb15 141030 99.895 99.900 99.895 99.900 unch 816 61,099 -189
Mar15 141030 99.895 99.895 99.890 99.895 unch 268 59,411 -68
Total Volume and Open Interest 24,913 659,176 +4,029
3-Mth Euro-Yen(CME)
Dec14 141030 99.805 99.805 99.805 99.805 unch      
Mar15 141030 99.805 99.805 99.805 99.805 unch      
Jun15 141030 99.790 99.790 99.790 99.790 unch      
Sep15 141030 99.810 99.810 99.810 99.810 unch      
Dec15 141030 99.830 99.830 99.830 99.830 unch      
Mar16 141030 99.690 99.690 99.690 99.690 unch      
Jun16 141030 99.550 99.550 99.550 99.550 unch      
Sep16 141030 99.410 99.410 99.410 99.410 unch      
Dec16 141030 99.750 99.750 99.750 99.750 unch      
Mar17 141030 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141030 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141030 99.81 99.81 99.81 99.81 unch      
Jun15 141030 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141030 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141030 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141030 99.69 99.69 99.69 99.69 unch      
Jun16 141030 99.55 99.55 99.55 99.55 unch      
Sep16 141030 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141030 146.51 146.56 146.46 146.55 +0.02 1,469 21,063 +56
Mar15 141030 145.96 145.96 145.96 145.96 +0.02 0 2 +0
Jun15 141030 145.39 145.39 145.39 145.39 +0.02      
Total Volume and Open Interest 1,469 21,065 +56
Euro-Bund(EUREX)
Dec14 141030 150.26 151.10 150.23 150.88 +0.55 568,719 1,162,905 -16,978
Mar15 141030 151.00 151.84 151.00 151.65 +0.59 583 37,933 +407
Jun15 141030 149.78 149.78 149.78 149.78 +0.55 2 5 +0
Total Volume and Open Interest 569,304 1,200,843 -16,571
Euro-Bobl(EUREX)
Dec14 141030 127.76 128.04 127.75 127.97 +0.18 291,426 889,432 +4,256
Mar15 141030 129.21 129.24 129.21 129.21 +0.18 54 934 +52
Jun15 141030 127.97 127.97 127.97 127.97 +0.18      
Total Volume and Open Interest 291,480 890,366 +4,308
3-Mth Euribor(EUREX)
Dec14 141030 99.890 99.895 99.890 99.895 unch 0 4,369 +0
Mar15 141030 99.900 99.900 99.900 99.900 unch 3 4,961 +3
Jun15 141030 99.910 99.910 99.910 99.910 +0.005 3 1,850 +3
Total Volume and Open Interest 21 50,985 +9
Long Gilt(LIFFE)
Dec14 141030 115~02 115~20 114~28 115~11 +0~08 230,297 396,844 +10,063
Mar15 141030 115~11 115~11 115~11 115~11 +0~08      
Total Volume and Open Interest 230,297 396,844 +10,063
3-Mth Short Sterling(LIFFE)
Dec14 141030 99.42 99.43 99.41 99.42 -0.01 35,154 433,475 -4,868
Mar15 141030 99.34 99.35 99.32 99.34 -0.01 44,052 363,625 -9,666
Jun15 141030 99.22 99.22 99.19 99.21 -0.01 57,856 453,084 +11,050
Sep15 141030 99.04 99.07 99.02 99.05 -0.01 28,984 295,308 +1,679
Dec15 141030 98.86 98.90 98.84 98.88 unch 51,616 333,210 -1,242
Mar16 141030 98.69 98.73 98.66 98.71 unch 32,634 201,843 +3,631
Total Volume and Open Interest 400,091 3,068,207 +7,407
3-Mth Euribor(LIFFE)
Dec14 141030 99.895 99.900 99.890 99.895 +0.005 33,768 477,379 +3,498
Mar15 141030 99.895 99.905 99.890 99.900 +0.005 29,174 396,915 -19
Jun15 141030 99.900 99.910 99.900 99.905 +0.005 29,806 344,857 -2
Total Volume and Open Interest 229,215 3,258,394 +15,153
3-Mth Aus T-Bills(SFE)
Dec14 141030 97.30 97.30 97.29 97.30 unch 3,681 154,749 -336
Mar15 141030 97.33 97.34 97.31 97.32 -0.02 7,480 209,475 +1,298
Jun15 141030 97.35 97.36 97.32 97.33 -0.02 14,119 217,694 +3,728
Sep15 141030 97.33 97.35 97.30 97.31 -0.03 11,214 149,487 -1,819
Dec15 141030 97.29 97.30 97.25 97.27 -0.02 7,539 94,301 +972
Mar16 141030 97.22 97.24 97.18 97.20 -0.02 3,173 57,028 +28
Jun16 141030 97.15 97.17 97.11 97.13 -0.02 3,428 29,277 +497
Sep16 141030 97.09 97.10 97.06 97.07 -0.02 663 18,821 +68
Dec16 141030 97.03 97.03 96.99 97.00 -0.01 546 2,684 +241
Mar17 141030 96.96 96.96 96.93 96.93 -0.01 535 2,353 +190
Total Volume and Open Interest 52,568 937,566 +4,957
10-Year Aus T-Bonds(SFE)
Dec14 141030 96.69 96.69 96.60 96.65 -0.04 65,808 655,772 +2,834
Mar15 141030 96.65 96.65 96.65 96.65 -0.04      
Total Volume and Open Interest 65,808 655,772 +2,834
3-Year Aus T-Bonds(SFE)
Dec14 141030 97.40 97.41 97.35 97.38 -0.02 121,048 644,544 +514
Mar15 141030 97.38 97.38 97.38 97.38 -0.02      
Total Volume and Open Interest 121,048 644,544 +514
Gold(CMX)
Dec14 141030 1211.2 1216.5 1195.5 1198.6 -26.3 124,196 272,037 -3,342
Feb15 141030 1212.7 1217.3 1196.6 1199.5 -26.4 4,595 54,684 +3,129
Apr15 141030 1217.7 1217.7 1197.7 1200.1 -26.3 1,463 25,251 +455
Jun15 141030 1214.7 1215.8 1197.9 1200.7 -26.3 399 17,454 +64
Aug15 141030 1216.2 1216.2 1201.4 1201.4 -26.2 15 5,464 -9
Oct15 141030 1201.6 1202.1 1201.6 1202.1 -26.2 77 2,490 -41
Dec15 141030 1216.3 1217.6 1199.6 1202.9 -26.1 72 14,423 -49
Feb16 141030 1203.9 1203.9 1203.9 1203.9 -26.1 1 2,376 +0
Apr16 141030 1205.1 1205.1 1205.1 1205.1 -26.1 0 250 +0
Jun16 141030 1207.0 1207.0 1206.5 1206.5 -26.1 1 4,263 +0
Aug16 141030 1208.3 1208.3 1208.3 1208.3 -26.1      
Total Volume and Open Interest 131,104 414,410 +95
Silver(CMX)
Dec14 141030 1709.5 1720.5 1633.0 1642.0 -84.4 31,468 117,631 -1,638
Mar15 141030 1713.5 1725.5 1640.0 1647.9 -84.6 1,978 22,785 +573
May15 141030 1719.0 1728.0 1643.0 1650.7 -84.7 104 6,770 +57
Jul15 141030 1695.5 1696.5 1651.5 1653.1 -84.7 21 4,805 -5
Sep15 141030 1664.0 1665.0 1655.5 1655.5 -84.7 3 2,063 -2
Dec15 141030 1729.0 1729.0 1651.5 1658.8 -84.8 160 10,336 +110
Mar16 141030 1663.1 1663.1 1663.1 1663.1 -84.8 0 393 +0
Total Volume and Open Interest 33,802 173,733 -908
Platinum(NYMEX)
Jan15 141030 1260.8 1262.2 1240.0 1245.9 -23.3 8,581 56,907 +66
Apr15 141030 1262.5 1263.1 1242.2 1247.4 -23.5 813 3,741 +520
Jul15 141030 1256.0 1256.0 1249.4 1249.4 -23.5 0 6 +0
Oct15 141030 1252.1 1252.1 1252.1 1252.1 -23.5 0 3 +0
Total Volume and Open Interest 9,421 60,695 +581
Palladium(NYMEX)
Dec14 141030 795.35 795.45 775.55 780.70 -20.00 3,535 30,938 +129
Mar15 141030 792.00 792.00 778.40 781.50 -20.00 129 2,615 +89
Jun15 141030 781.45 781.45 781.45 781.45 -20.00 0 31 +0
Total Volume and Open Interest 3,665 33,590 +219
Copper(CMX)
Dec14 141030 308.20 308.75 303.60 306.25 -4.20 41,660 106,251 -6,755
Mar15 141030 307.55 307.85 302.95 305.65 -4.05 7,288 45,728 +641
May15 141030 307.00 307.25 303.15 305.35 -3.85 1,066 7,791 -94
Jul15 141030 305.40 306.00 303.30 305.20 -3.75 278 2,543 -103
Sep15 141030 304.50 305.00 304.50 305.00 -3.75 64 1,056 -16
Total Volume and Open Interest 50,776 169,924 -6,477
DJIA Index(CBOT)
Dec14 141030 16932 17130 16865 17114 +190 298 10,914 +214
Mar15 141030 17042 17042 16848 17042 +194 0 4 +0
Jun15 141030 16956 16956 16762 16956 +194      
Sep15 141030 16866 16866 16672 16866 +194      
Total Volume and Open Interest 298 10,918 +214
E-mini DJIA Index(CBOT)
Dec14 141030 16912 17152 16831 17114 +190 131,306 112,817 +1,897
Mar15 141030 16790 17066 16790 17042 +194 51 225 -3
Jun15 141030 16710 16956 16710 16956 +194 13 24 -4
Sep15 141030 16866 16866 16866 16866 +194      
Total Volume and Open Interest 131,370 113,066 +1,890
S & P 500(CME)
Dec14 141030 1970.90 1993.50 1959.30 1988.60 +16.40 6,153 148,769 +957
Mar15 141030 1980.80 1985.40 1960.40 1980.80 +16.40 100 6,361 +150
Jun15 141030 1973.10 1977.70 1952.70 1973.10 +16.40 200 1,000 +98
Sep15 141030 1966.20 1970.80 1945.80 1966.20 +16.40 0 83 +0
Total Volume and Open Interest 6,453 156,225 +1,205
S & P 500 E-Mini(Globex)
Dec14 141030 1971.75 1994.25 1959.25 1988.50 +16.25 1,571,000 2,856,633 +22,857
Mar15 141030 1963.00 1986.25 1951.50 1980.75 +16.25 5,771 23,726 +3,638
Total Volume and Open Interest 1,576,874 2,882,162 +26,520
NASDAQ 100(CME)
Dec14 141030 4064.30 4104.00 4043.50 4089.50 +17.20 633 9,888 +110
Mar15 141030 4082.50 4095.00 4082.50 4082.50 +17.70      
Jun15 141030 4070.50 4070.50 4070.50 4070.50 +17.70      
Total Volume and Open Interest 633 9,888 +110
NASDAQ 100 E-Mini(Globex)
Dec14 141030 4072.30 4102.50 4043.00 4089.50 +17.20 258,879 327,353 +6,774
Mar15 141030 4070.50 4096.30 4039.00 4082.50 +17.70 160 465 +8
Total Volume and Open Interest 259,043 327,867 +6,784
S & P Midcap 400(CME)
Dec14 141030 1399.30 1399.30 1399.30 1399.30 +6.60 660 5,670 -50
Mar15 141030 1395.30 1395.30 1395.30 1395.30 +6.60      
Jun15 141030 1393.30 1393.30 1393.30 1393.30 +6.60      
Total Volume and Open Interest 660 5,670 -50
Volatility Index(CBOE)
Oct14 141021 18.45 19.20 16.25 16.35 -2.15 722 82,718 -3,878
Nov14 141030 16.30 16.90 15.75 16.15 -0.15 87,040 149,465 -7,237
Dec14 141030 16.30 16.85 16.00 16.30 unch 45,357 59,741 +2,940
Jan15 141030 17.00 17.42 16.71 17.00 unch 19,065 37,768 -864
Total Volume and Open Interest 176,280 342,035 -4,761
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141030 15670 15935 15595 15810 +115 10,317 53,093 +1,037
Mar15 141030 15795 15915 15755 15840 +120 0 307 +0
Total Volume and Open Interest 10,317 53,400 +1,037
Nikkei 225(SGX)
Dec14 141030 15545 15710 15520 15685 +135 68,717 255,079 -730
Mar15 141030 15600 15680 15600 15665 +130 1 839 -2
Jun15 141030 15580 15580 15580 15580 +135 0 2,601 +0
Total Volume and Open Interest 68,828 269,980 -642
CAC 40(EURONEXT)
Nov14 141030 4116.0 4159.0 4047.5 4140.0 +32.5 98,526 254,843 +10,611
Dec14 141030 4110.0 4144.5 4041.0 4129.0 +33.0 174 12,743 +41
Jan15 141030 4129.5 4129.5 4129.5 4129.5 +33.5      
Total Volume and Open Interest 98,701 267,624 +10,652
Hang Seng Index(HKFE)
Oct14 141030 23811 23905 23693 23705 -118 120,127 61,486 -28,835
Nov14 141030 23820 23889 23593 23701 -134 71,837 75,866 +37,454
Dec14 141030 23835 23895 23610 23710 -136 1,257 6,995 +550
Total Volume and Open Interest 193,282 146,418 +9,198
DAX(EUREX)
Dec14 141030 9104.5 9160.0 8898.0 9106.0 +31.5 109,653 129,750 -1,185
Mar15 141030 9116.0 9166.0 8910.0 9113.0 +32.0 245 7,560 +54
Jun15 141030 9128.0 9170.5 8976.0 9129.5 +31.5 28 834 +13
Total Volume and Open Interest 109,926 138,144 -1,118
FT-SE 100(EURONEXT)
Dec14 141030 6431.00 6472.00 6355.50 6433.00 +7.00 90,149 555,991 +1,116
Mar15 141030 6305.00 6408.00 6305.00 6378.50 +7.00 122 8,795 +0
Jun15 141030 6318.00 6324.00 6318.00 6324.00 +7.00 7 41 +0
Total Volume and Open Interest 90,278 564,827 +1,116
SPI 200(SFE)
Dec14 141030 5423.0 5460.0 5414.0 5458.0 +29.0 22,855 222,703 +819
Mar15 141030 5417.0 5417.0 5417.0 5417.0 +29.0 54 2,852 +54
Jun15 141030 5415.0 5415.0 5415.0 5415.0 +29.0 54 3,001 -36
Total Volume and Open Interest 23,125 230,342 +955
FTSE MIB(ISE)
Dec14 141030 19290.00 19365.00 18655.00 19186.00 +43.00 29,547 42,072 -473
Mar15 141030 19355.00 19355.00 18700.00 19206.00 +43.00 28 366 +13
Jun15 141030 18851.00 18851.00 18851.00 18851.00 +43.00      
Total Volume and Open Interest 29,575 42,438 -460
KOSPI 200(KFE)
Dec14 141030 249.30 249.60 247.45 249.00 -0.20 110,392 135,577 +1,202
Mar15 141030 247.65 248.15 246.35 247.80 -0.20 148 3,124 +9
Jun15 141030 249.10 249.10 249.10 249.10 -0.20 1 1,292 +1
Total Volume and Open Interest 110,541 140,265 +1,212
GSCI(CME)
Nov14 141030 541.35 546.55 541.35 541.35 -5.15 265 9,256 +87
Dec14 141030 543.10 548.15 543.10 543.10 -5.00 75 280 +75
Jan15 141030 544.80 549.85 544.75 544.80 -5.00      
Total Volume and Open Interest 340 9,536 +162
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