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 Tue November 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 141104 1027.25 1029.00 1005.50 1010.00 -18.75 30,601 23,471 -8,567
Jan15 141104 1028.00 1030.00 1004.75 1009.75 -20.00 158,886 298,457 -2,327
Mar15 141104 1032.75 1033.50 1009.50 1014.50 -19.25 42,225 113,067 +4,596
May15 141104 1036.25 1039.00 1015.25 1019.50 -19.50 25,074 66,371 +973
Jul15 141104 1040.50 1043.00 1019.75 1024.00 -19.00 27,061 69,015 +189
Aug15 141104 1034.25 1043.50 1022.00 1024.50 -19.00 613 3,329 +68
Sep15 141104 1020.25 1026.25 1003.50 1008.50 -17.75 371 1,039 -46
Nov15 141104 1011.75 1014.00 993.25 998.25 -16.00 11,095 79,944 +2,475
Jan16 141104 1017.50 1020.25 1000.50 1004.25 -16.00 571 1,310 +61
Mar16 141104 1020.00 1026.00 1008.00 1010.25 -15.75 112 608 +26
May16 141104 1013.50 1029.00 1013.50 1013.50 -15.50 49 248 +2
Jul16 141104 1030.00 1034.75 1015.75 1019.25 -15.50 41 260 +3
Aug16 141104 1017.50 1033.00 1017.50 1017.50 -15.50 3 27 +0
Sep16 141104 1003.50 1004.75 1003.50 1003.50 -1.25 1 17 +1
Total Volume and Open Interest 296,824 659,155 -2,552
Soybean Meal(CBOT)
Dec14 141104 372.00 376.80 364.30 372.50 -0.20 51,184 120,502 +271
Jan15 141104 355.60 358.70 347.90 354.40 -2.00 19,774 78,747 +1,356
Mar15 141104 340.00 355.50 332.40 337.20 -3.60 17,978 71,860 +1,880
May15 141104 335.70 337.40 328.10 331.40 -3.90 10,722 35,447 +1,090
Jul15 141104 335.00 337.30 328.70 331.60 -4.10 8,779 30,759 -169
Aug15 141104 335.90 336.90 329.80 331.80 -4.40 1,399 5,734 -139
Sep15 141104 335.60 336.40 329.50 331.40 -4.60 578 4,586 +117
Oct15 141104 331.70 331.70 324.30 327.00 -4.30 502 4,428 +72
Dec15 141104 329.90 330.70 322.90 325.50 -4.40 2,823 17,315 +11
Jan16 141104 327.10 330.50 326.30 326.30 -4.20 620 1,023 +68
Total Volume and Open Interest 114,436 371,261 +4,524
Soybean Oil(CBOT)
Dec14 141104 34.07 34.07 33.05 33.07 -0.96 62,404 150,999 -2,406
Jan15 141104 34.32 34.32 33.25 33.27 -0.98 19,503 101,693 +1,085
Mar15 141104 34.50 34.50 33.47 33.49 -0.98 12,527 52,192 +764
May15 141104 34.68 34.69 33.71 33.73 -0.96 6,345 29,448 +281
Jul15 141104 34.94 34.94 33.94 33.96 -0.97 5,806 38,424 +871
Aug15 141104 34.33 34.99 34.03 34.03 -0.96 290 5,401 +34
Sep15 141104 34.58 34.97 34.05 34.05 -0.92 246 4,045 -51
Oct15 141104 34.27 34.74 33.86 33.86 -0.88 199 4,122 +37
Dec15 141104 34.49 34.70 33.80 33.82 -0.88 2,337 15,596 +306
Jan16 141104 34.03 34.83 33.93 33.93 -0.90 509 1,422 +200
Total Volume and Open Interest 110,433 405,861 +1,117
Canola(WCE)
Nov14 141104 442.0 447.2 442.0 445.8 -2.3 601 901 -446
Jan15 141104 430.8 433.6 425.5 431.1 -1.8 16,778 88,581 -2,595
Mar15 141104 430.0 431.7 424.1 429.1 -3.3 3,480 24,268 +546
May15 141104 431.4 432.0 425.0 429.4 -4.0 1,096 9,483 +123
Jul15 141104 431.6 431.7 424.0 428.8 -5.5 670 9,743 +307
Total Volume and Open Interest 22,815 138,613 -2,032
Corn(CBOT)
Dec14 141104 372.50 372.50 364.00 364.50 -9.00 190,821 604,872 -13,217
Mar15 141104 385.00 385.00 376.75 377.25 -8.75 70,657 330,666 +17,635
May15 141104 393.75 393.75 385.25 386.00 -8.75 19,553 84,501 +3,303
Jul15 141104 399.50 399.50 392.00 392.75 -8.25 15,635 107,836 +953
Sep15 141104 406.00 406.75 398.75 398.75 -8.00 3,234 24,871 -35
Dec15 141104 413.00 413.25 407.00 407.75 -7.25 12,455 120,318 +254
Mar16 141104 420.75 423.50 416.00 416.50 -7.00 663 4,549 +290
May16 141104 425.50 429.75 423.00 423.00 -6.75 206 1,456 +59
Jul16 141104 430.50 434.75 427.75 428.00 -6.75 223 2,138 +82
Sep16 141104 420.25 426.25 420.25 420.25 -6.00 86 604 +47
Total Volume and Open Interest 313,819 1,288,032 +9,504
Wheat(CBOT)
Dec14 141104 538.25 538.75 529.00 530.50 -7.75 60,413 208,513 -4,374
Mar15 141104 549.25 551.00 540.75 542.00 -8.75 24,011 111,695 +1,442
May15 141104 556.00 557.25 547.00 548.00 -9.25 6,668 28,839 -47
Jul15 141104 561.00 563.25 553.75 554.75 -8.50 6,146 46,610 +183
Sep15 141104 567.75 573.50 563.50 564.75 -8.75 289 6,619 +61
Dec15 141104 580.00 586.75 576.25 578.00 -8.75 723 14,610 +196
Total Volume and Open Interest 98,263 418,886 -2,540
Wheat(KCBT)
Dec14 141104 597.75 598.00 589.00 590.25 -7.25 18,867 74,051 -2,564
Mar15 141104 603.00 603.00 592.75 594.00 -8.00 10,928 43,254 +2,637
May15 141104 604.00 604.50 594.00 595.50 -8.25 1,635 11,656 +284
Jul15 141104 599.00 599.25 590.00 591.25 -8.00 2,972 22,514 -28
Sep15 141104 602.00 609.00 600.75 601.75 -7.25 91 3,100 +7
Dec15 141104 616.25 622.50 614.00 616.00 -6.50 378 2,836 -34
Total Volume and Open Interest 34,909 157,693 +300
Wheat(MGE)
Dec14 141104 576.50 576.50 568.00 569.00 -8.00 3,559 26,171 -1,030
Mar15 141104 587.25 587.25 578.75 579.50 -8.00 2,629 21,205 +276
May15 141104 592.25 593.50 588.00 588.25 -8.00 339 6,870 +1
Jul15 141104 601.75 603.25 597.00 597.75 -7.75 412 3,881 -44
Sep15 141104 610.00 610.00 606.00 606.00 -8.25 35 2,855 +7
Total Volume and Open Interest 7,144 63,525 -723
Oats(CBOT)
Dec14 141104 345.25 348.50 342.25 342.50 -4.75 952 5,747 -407
Mar15 141104 339.25 341.75 335.25 336.00 -5.00 475 3,370 +273
May15 141104 331.75 335.00 331.00 331.00 -4.00 60 629 +22
Jul15 141104 324.00 327.50 324.00 324.00 -3.50 0 208 +0
Total Volume and Open Interest 1,491 10,024 -108
Rough Rice(CBOT)
Nov14 141104 12.05 12.17 12.03 12.16 +0.11 343 494 -224
Jan15 141104 12.31 12.44 12.23 12.44 +0.11 703 6,999 +115
Mar15 141104 12.53 12.70 12.53 12.70 +0.10 173 2,434 +117
May15 141104 12.86 12.95 12.86 12.95 +0.09 1 5 +1
Total Volume and Open Interest 1,220 9,932 +9
Live Cattle(CME)
Dec14 141104 167.000 167.250 166.350 166.650 -0.400 30,987 137,563 -515
Feb15 141104 167.285 167.600 166.650 167.400 +0.115 11,400 74,884 +554
Apr15 141104 165.985 166.380 165.700 166.285 +0.485 7,750 53,678 +947
Jun15 141104 156.325 157.000 156.130 156.935 +0.535 2,709 27,774 +168
Aug15 141104 153.700 154.250 153.550 154.250 +0.500 828 7,318 +51
Oct15 141104 154.750 155.250 154.450 155.250 +0.350 471 4,915 +103
Total Volume and Open Interest 54,314 309,473 +1,035
Feeder Cattle(CME)
Nov14 141104 236.130 237.250 234.950 237.130 +1.550 3,084 10,108 -259
Jan15 141104 230.150 232.000 229.250 231.600 +1.800 4,370 18,276 +240
Mar15 141104 226.985 228.630 226.400 228.535 +1.600 1,347 6,495 +139
Apr15 141104 227.250 228.785 226.630 228.785 +1.885 536 2,143 +199
May15 141104 227.130 228.500 226.450 228.400 +1.320 412 4,408 +157
Aug15 141104 227.535 229.000 227.285 228.900 +1.415 118 2,689 +46
Sep15 141104 224.200 226.750 224.200 226.200 +1.500 35 134 +22
Total Volume and Open Interest 9,912 44,261 +552
Lean Hogs(CME)
Dec14 141104 89.100 90.000 87.800 87.980 -0.870 12,231 88,423 -1,107
Feb15 141104 89.000 89.600 87.580 87.800 -1.200 4,292 60,120 +284
Apr15 141104 89.850 90.035 88.300 88.700 -1.000 3,280 40,337 +414
May15 141104 91.000 91.000 90.400 90.500 +0.100 28 1,035 -4
Jun15 141104 94.700 94.785 93.500 93.800 -0.900 1,813 20,963 +288
Jul15 141104 93.135 93.330 92.250 92.750 -0.350 423 6,772 +153
Aug15 141104 90.500 90.850 89.980 90.450 -0.300 98 4,292 -1
Oct15 141104 78.000 78.150 77.535 78.080 -0.250 70 1,138 -14
Total Volume and Open Interest 22,248 224,340 +19
Class III Milk(CME)
Oct14 141104 23.76 23.79 23.76 23.78 -0.01 24 5,425 -5
Nov14 141104 21.30 21.48 21.23 21.42 +0.15 476 4,595 +51
Dec14 141104 18.86 19.28 18.80 19.19 +0.25 389 4,102 +142
Jan15 141104 17.39 17.70 17.39 17.58 +0.06 211 3,557 +43
Feb15 141104 17.12 17.30 17.08 17.21 +0.09 196 3,525 +72
Mar15 141104 16.83 16.94 16.83 16.85 +0.02 143 3,151 +49
Apr15 141104 16.75 16.81 16.74 16.75 unch 85 2,567 +15
May15 141104 16.80 16.83 16.75 16.76 -0.03 41 2,543 +7
Jun15 141104 16.95 17.00 16.85 16.86 -0.06 43 2,320 +17
Jul15 141104 17.05 17.08 16.96 17.05 +0.03 20 1,711 +3
Aug15 141104 17.30 17.32 17.30 17.30 +0.03 18 1,631 +6
Sep15 141104 17.41 17.41 17.31 17.35 +0.03 14 1,529 +1
Oct15 141104 17.40 17.40 17.35 17.37 -0.03 26 1,214 +2
Total Volume and Open Interest 1,734 40,303 +413
Cocoa(ICE)
Dec14 141104 2870 2895 2860 2881 +20 16,590 60,549 -1,650
Mar15 141104 2862 2888 2853 2877 +21 11,370 67,923 +1,129
May15 141104 2862 2883 2850 2873 +21 4,111 31,589 +2,582
Jul15 141104 2865 2882 2849 2873 +22 390 13,980 +138
Sep15 141104 2860 2880 2854 2870 +21 139 4,824 +20
Dec15 141104 2855 2872 2850 2862 +16 31 5,926 -3
Mar16 141104 2856 2861 2849 2849 +12 35 4,380 +11
Total Volume and Open Interest 32,693 190,276 +2,249
Coffee "C"(ICE)
Dec14 141104 185.85 189.45 182.10 188.20 +2.35 12,908 61,599 -1,888
Mar15 141104 190.00 193.70 186.40 192.50 +2.35 9,331 60,892 -439
May15 141104 192.60 195.75 189.00 194.90 +2.30 3,205 17,700 +584
Jul15 141104 194.80 197.80 191.40 197.10 +2.45 1,198 10,893 +275
Sep15 141104 195.75 199.20 192.85 198.40 +2.65 198 4,969 -55
Dec15 141104 196.55 200.10 194.00 199.45 +2.95 191 6,254 -37
Total Volume and Open Interest 27,176 168,499 -1,528
Orange Juice(ICE)
Nov14 141104 132.15 132.15 131.60 131.65 -0.60 270 725 -252
Jan15 141104 134.75 135.00 133.05 134.00 -0.60 670 10,737 +276
Mar15 141104 136.50 136.50 135.00 135.75 -0.70 37 1,876 +19
May15 141104 138.00 138.00 137.00 137.85 -0.50 2 469 +0
Jul15 141104 139.65 139.65 139.20 139.55 -0.60 2 119 +1
Sep15 141104 141.95 141.95 141.95 141.95 -0.65 1 1 +1
Total Volume and Open Interest 982 13,927 +45
Sugar #11(ICE)
Mar15 141104 15.90 15.94 15.65 15.68 -0.25 40,270 479,709 +3,108
May15 141104 16.22 16.26 16.03 16.06 -0.17 9,197 106,733 +457
Jul15 141104 16.48 16.53 16.35 16.38 -0.11 4,792 90,618 -64
Oct15 141104 16.98 16.98 16.81 16.85 -0.09 2,870 55,880 +284
Mar16 141104 17.70 17.75 17.58 17.61 -0.11 864 25,046 +28
May16 141104 17.81 17.85 17.71 17.73 -0.10 154 6,547 +23
Jul16 141104 17.88 17.91 17.79 17.79 -0.10 111 7,699 +44
Oct16 141104 18.10 18.11 17.99 17.99 -0.11 54 7,513 +41
Total Volume and Open Interest 58,313 786,861 +3,922
London Cocoa(LCE)
Dec14 141104 1893 1907 1891 1900 +11 5,455 59,739 -663
Mar15 141104 1876 1885 1866 1879 +9 7,072 85,138 +2
May15 141104 1868 1870 1855 1869 +10 2,958 37,241 -355
Jul15 141104 1851 1861 1848 1860 +9 1,646 16,159 +273
Sep15 141104 1843 1852 1839 1851 +8 1,370 22,434 -127
Dec15 141104 1833 1844 1831 1842 +7 539 11,820 +76
Mar16 141104 1828 1834 1825 1834 +6 96 11,697 +89
Total Volume and Open Interest 19,137 244,822 -705
London Sugar(LCE)
Dec14 141104 422.50 422.60 416.50 416.70 -6.00 3,243 24,325 -2,123
Mar15 141104 418.50 419.40 413.10 413.40 -5.40 3,914 35,599 +130
May15 141104 426.60 428.80 422.20 422.40 -4.80 1,133 10,168 +298
Aug15 141104 437.20 439.40 433.70 434.20 -3.70 117 5,475 +40
Oct15 141104 446.90 447.70 442.90 442.90 -3.40 68 2,507 +61
Total Volume and Open Interest 8,486 80,581 -1,589
Cotton(ICE)
Dec14 141104 64.04 64.34 62.74 62.80 -1.45 18,698 90,405 -3,135
Mar15 141104 63.09 63.30 61.94 61.97 -1.30 9,574 78,244 +2,217
May15 141104 64.02 64.02 62.67 62.75 -1.33 998 12,752 +513
Jul15 141104 64.79 64.79 63.64 63.67 -1.22 222 7,408 +87
Oct15 141104 65.17 65.17 65.17 65.17 -1.22 0 5 +0
Dec15 141104 66.49 66.54 65.72 65.75 -1.06 148 8,957 +78
Total Volume and Open Interest 29,672 197,941 -213
Lumber(CME)
Nov14 141104 324.8 326.1 322.5 324.4 -1.6 117 540 -97
Jan15 141104 323.5 324.6 320.2 322.1 -2.4 276 3,209 +85
Mar15 141104 325.7 328.6 325.0 326.3 -2.2 29 195 +13
May15 141104 331.8 332.1 329.0 330.0 -2.0 0 19 +0
Total Volume and Open Interest 422 3,964 +1
Crude Oil(NYM)
Dec14 141104 78.22 78.41 75.84 77.19 -1.59 294,183 319,526 -3,732
Jan15 141104 78.33 78.47 75.95 77.19 -1.65 79,667 181,500 +3,686
Feb15 141104 78.37 78.48 76.05 77.19 -1.65 27,649 66,892 +330
Mar15 141104 78.45 78.53 76.14 77.24 -1.61 26,451 122,606 +2,670
Apr15 141104 78.47 78.52 76.26 77.29 -1.56 8,908 43,212 +431
May15 141104 78.48 78.48 76.30 77.35 -1.51 5,028 34,490 -53
Jun15 141104 78.43 78.59 76.44 77.43 -1.47 27,690 137,798 +1,963
Jul15 141104 78.49 78.54 76.75 77.48 -1.43 1,778 33,673 +88
Aug15 141104 78.33 78.43 76.63 77.59 -1.37 1,124 24,988 -91
Sep15 141104 78.55 78.55 76.97 77.77 -1.30 3,859 48,937 +766
Oct15 141104 78.00 78.00 77.00 77.95 -1.23 630 25,420 +16
Nov15 141104 77.86 78.14 77.86 78.14 -1.19 1,048 24,798 +314
Dec15 141104 79.09 79.19 77.26 78.31 -1.17 23,745 150,096 -363
Jan16 141104 78.38 78.38 78.38 78.38 -1.15 247 28,869 -43
Feb16 141104 78.46 78.46 78.46 78.46 -1.13 136 11,221 +38
Mar16 141104 78.55 78.55 78.55 78.55 -1.11 557 17,878 +65
Total Volume and Open Interest 516,555 1,488,155 +6,115
e-miNY Crude Oil(NYM)
Nov14 141020 83.100 83.450 81.600 82.700 -0.050 13,244 2,057 -23
Dec14 141104 78.175 78.425 75.925 77.200 -1.575 8,581 3,370 +25
Jan15 141104 78.225 78.475 76.025 77.200 -1.650 679 1,188 +433
Feb15 141104 78.375 78.400 76.375 77.200 -1.650 77 175 +46
Mar15 141104 78.000 78.000 76.475 77.250 -1.600 17 39 +7
Apr15 141104 77.300 77.300 77.300 77.300 -1.550 0 3 +0
May15 141104 77.350 77.350 77.350 77.350 -1.500 0 21 +0
Jun15 141104 77.125 77.550 76.800 77.425 -1.475 2 44 +0
Jul15 141104 77.575 77.575 77.475 77.475 -1.425 0 9 +0
Aug15 141104 77.600 77.600 77.600 77.600 -1.350 0 2 +0
Total Volume and Open Interest 9,366 4,968 +516
NY Harbor ULSD(NYM)
Dec14 141104 247.30 248.55 242.98 244.27 -4.72 64,796 123,151 +5,999
Jan15 141104 247.27 247.94 242.56 243.91 -4.56 24,352 69,570 +1,368
Feb15 141104 246.40 247.80 242.16 243.43 -4.53 16,977 39,901 +2,912
Mar15 141104 246.48 246.48 241.34 242.54 -4.55 11,215 47,693 +1,558
Apr15 141104 246.08 246.08 240.63 241.58 -4.58 4,350 28,818 +339
May15 141104 243.50 243.52 240.72 241.46 -4.62 2,243 11,059 -229
Jun15 141104 245.45 245.45 241.01 242.03 -4.58 6,467 25,540 +595
Jul15 141104 246.05 246.05 242.11 243.19 -4.47 1,164 6,456 -66
Aug15 141104 246.20 246.20 243.63 244.38 -4.36 820 4,363 +235
Sep15 141104 247.50 247.50 244.60 245.67 -4.20 392 4,978 +107
Oct15 141104 248.45 248.45 245.89 246.85 -3.98 301 3,819 +69
Nov15 141104 249.15 249.15 246.85 247.78 -3.78 273 3,170 +14
Dec15 141104 250.03 250.15 247.15 248.36 -3.61 1,358 18,926 +97
Jan16 141104 251.00 251.00 247.75 248.90 -3.49 247 1,957 +21
Total Volume and Open Interest 135,331 396,505 +8,360
RBOB Gasoline(NYM)
Dec14 141104 211.00 211.62 206.03 207.80 -3.96 51,900 123,988 -524
Jan15 141104 210.93 211.31 205.79 207.57 -4.00 20,771 57,040 +2,994
Feb15 141104 212.20 212.20 207.28 208.96 -4.05 7,009 17,869 -525
Mar15 141104 214.80 214.80 209.56 211.31 -3.99 7,825 29,149 +24
Apr15 141104 233.70 233.70 229.77 231.03 -3.98 4,702 22,378 +796
May15 141104 234.69 234.84 230.20 231.75 -4.03 1,099 15,887 +52
Jun15 141104 233.70 233.70 229.60 231.00 -4.09 1,946 15,953 +746
Jul15 141104 232.60 232.60 228.85 229.94 -4.04 104 6,394 +24
Aug15 141104 227.23 228.86 227.23 228.49 -3.92 71 2,957 +3
Sep15 141104 227.44 227.44 225.45 226.52 -3.78 256 6,065 +141
Total Volume and Open Interest 96,118 317,515 -832
e-miNY RBOB Gasoline(NYM)
Dec14 141104 207.80 207.80 207.80 207.80 -4.00 0 2 +0
Jan15 141104 207.60 207.60 207.57 207.60 -4.00      
Feb15 141104 209.00 209.00 208.96 209.00 -4.00      
Mar15 141104 211.30 211.31 211.30 211.30 -4.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec14 141104 4.041 4.179 4.029 4.129 +0.083 153,514 166,606 -153
Jan15 141104 4.136 4.271 4.132 4.226 +0.081 74,796 187,849 -654
Feb15 141104 4.120 4.253 4.119 4.208 +0.077 30,830 65,958 +4,142
Mar15 141104 4.053 4.173 4.049 4.131 +0.069 42,282 94,914 -2,408
Apr15 141104 3.756 3.830 3.750 3.802 +0.042 34,287 82,392 +2,101
May15 141104 3.731 3.802 3.720 3.774 +0.039 6,099 48,912 -85
Jun15 141104 3.767 3.822 3.751 3.798 +0.036 2,399 25,541 +232
Jul15 141104 3.806 3.851 3.778 3.825 +0.034 2,062 21,772 -385
Aug15 141104 3.814 3.864 3.790 3.837 +0.034 1,447 22,613 +147
Sep15 141104 3.812 3.852 3.787 3.831 +0.034 1,209 17,236 +68
Oct15 141104 3.819 3.886 3.813 3.860 +0.035 7,644 38,201 +968
Nov15 141104 3.925 3.964 3.904 3.944 +0.030 2,762 20,980 +135
Dec15 141104 4.083 4.116 4.057 4.100 +0.031 1,500 20,568 +67
Jan16 141104 4.190 4.224 4.165 4.207 +0.032 2,355 16,536 +269
Feb16 141104 4.150 4.194 4.150 4.177 +0.029 83 3,609 +22
Mar16 141104 4.091 4.114 4.080 4.106 +0.026 297 9,027 +195
Total Volume and Open Interest 363,999 901,307 +4,617
Brent Crude Oil(ICE)
Dec14 141104 84.21 84.43 82.08 82.82 -1.96 225,370 274,820 -8,721
Jan15 141104 84.73 84.95 82.67 83.38 -1.92 111,854 299,339 +6,559
Feb15 141104 85.29 85.50 83.27 83.94 -1.92 44,353 113,414 +2,204
Mar15 141104 85.82 86.02 83.81 84.48 -1.91 27,637 95,422 +14
Apr15 141104 86.36 86.51 84.34 84.98 -1.90 13,101 58,304 +209
May15 141104 86.76 86.94 84.83 85.44 -1.89 11,092 51,814 +896
Jun15 141104 87.18 87.35 85.30 85.88 -1.86 34,849 115,797 -605
Jul15 141104 87.64 87.64 85.75 86.29 -1.83 4,188 35,905 +948
Aug15 141104 87.92 87.96 86.19 86.66 -1.77 2,945 30,708 +399
Sep15 141104 87.60 87.60 86.54 86.95 -1.69 5,155 37,233 -490
Oct15 141104 86.81 87.22 86.81 87.22 -1.62 1,198 24,057 -19
Nov15 141104 87.47 87.47 87.47 87.47 -1.55 1,481 23,833 +574
Dec15 141104 88.76 88.86 87.07 87.69 -1.47 30,192 114,422 +2,671
Jan16 141104 87.93 87.93 87.93 87.93 -1.41 1,329 18,447 -96
Total Volume and Open Interest 530,008 1,504,149 +4,349
Gas Oil(ICE)
Nov14 141104 738.25 741.00 724.75 726.25 -20.25 72,201 57,873 -10,508
Dec14 141104 736.75 740.00 723.75 725.75 -20.00 126,140 158,358 +9,945
Jan15 141104 737.75 739.75 723.50 725.75 -19.25 41,065 73,208 +2,900
Feb15 141104 753.75 754.75 739.00 741.00 -19.75 8,212 31,206 -831
Mar15 141104 755.25 756.25 740.75 742.75 -19.25 6,169 24,196 +2
Apr15 141104 757.50 758.25 743.25 745.25 -19.00 3,410 13,014 +480
May15 141104 759.75 760.50 746.00 747.50 -18.75 2,894 9,636 +72
Jun15 141104 761.75 761.75 747.00 749.50 -18.75 5,832 27,027 +790
Jul15 141104 761.75 761.75 750.00 752.50 -18.50 914 7,226 -142
Aug15 141104 763.75 763.75 755.00 755.25 -18.50 677 4,452 +97
Total Volume and Open Interest 272,740 453,255 +2,769
Ethanol(CBOT)
Nov14 141104 1.852 1.871 1.840 1.862 +0.007 25 64 -5
Dec14 141104 1.770 1.780 1.732 1.755 -0.006 260 2,334 +21
Jan15 141104 1.708 1.708 1.682 1.699 -0.004 74 1,669 -6
Feb15 141104 1.672 1.675 1.672 1.675 -0.004 56 527 -14
Mar15 141104 1.666 1.666 1.666 1.666 -0.004 28 847 +5
Apr15 141104 1.655 1.655 1.655 1.655 -0.005 12 408 +1
May15 141104 1.653 1.653 1.653 1.653 -0.005 0 343 +0
Jun15 141104 1.648 1.648 1.648 1.648 -0.005 7 239 +4
Total Volume and Open Interest 469 6,646 +10
WTI Crude Oil(ICE)
Dec14 141104 78.28 78.39 75.88 77.19 -1.59 44,830 114,888 -4,870
Jan15 141104 78.34 78.46 75.99 77.19 -1.65 18,861 45,613 -1,408
Feb15 141104 78.41 78.41 76.14 77.19 -1.65 6,621 22,826 +1,306
Mar15 141104 78.06 78.06 76.39 77.24 -1.61 3,602 37,457 +253
Apr15 141104 78.46 78.46 76.40 77.29 -1.56 910 8,245 -18
May15 141104 78.25 78.25 76.46 77.35 -1.51 1,215 5,231 -103
Jun15 141104 78.50 78.51 76.44 77.43 -1.47 5,393 49,712 +220
Jul15 141104 77.24 77.48 77.18 77.48 -1.43 175 4,427 +12
Aug15 141104 77.35 77.59 77.25 77.59 -1.37 113 2,153 -28
Sep15 141104 77.77 77.77 77.77 77.77 -1.30 408 12,256 -5
Oct15 141104 77.95 77.95 77.95 77.95 -1.23 132 2,235 -16
Nov15 141104 78.14 78.14 78.14 78.14 -1.19 106 6,091 +11
Dec15 141104 79.08 79.08 77.31 78.31 -1.17 5,662 75,877 -343
Jan16 141104 78.38 78.38 78.38 78.38 -1.15 3 6,686 -3
Feb16 141104 78.46 78.46 78.46 78.46 -1.13 0 687 +0
Mar16 141104 78.55 78.55 78.55 78.55 -1.11 0 2,066 +0
Total Volume and Open Interest 90,445 465,052 -5,232
US Dollar Index(ICE)
Dec14 141104 87.365 87.385 86.975 87.092 -0.315 64,771 87,732 +9,747
Mar15 141104 87.545 87.560 87.175 87.285 -0.312 1,288 3,450 +166
Jun15 141104 87.765 87.800 87.400 87.475 -0.333 37 261 +7
Total Volume and Open Interest 66,110 91,555 +9,931
Australian Dollar(CME)
Dec14 141104 86.64 87.25 86.20 87.17 +0.56 136,514 119,834 -240
Mar15 141104 86.06 86.65 85.67 86.61 +0.56 186 601 +37
Jun15 141104 86.05 86.05 86.05 86.05 +0.56 0 48 +0
Total Volume and Open Interest 136,700 120,519 -203
British Pound(CME)
Dec14 141104 159.70 160.11 159.60 159.97 +0.26 101,253 139,257 -1,026
Mar15 141104 159.64 159.97 159.61 159.84 +0.26 119 1,473 -23
Jun15 141104 159.68 159.68 159.68 159.68 +0.26 0 112 +0
Total Volume and Open Interest 101,390 140,886 -1,032
Canadian Dollar(CME)
Dec14 141104 87.98 88.09 87.41 87.69 -0.20 100,070 92,887 +5,141
Mar15 141104 87.78 87.88 87.25 87.49 -0.20 405 8,255 +44
Jun15 141104 87.57 87.57 87.05 87.28 -0.20 75 1,040 +26
Sep15 141104 87.38 87.45 87.00 87.10 -0.20 56 1,042 +27
Total Volume and Open Interest 100,657 103,659 +5,273
Japanese Yen(CME)
Dec14 141104 87.88 88.39 87.86 88.07 +0.14 433,547 208,399 +16,591
Mar15 141104 87.97 88.41 87.97 88.17 +0.14 1,022 3,107 +158
Jun15 141104 88.18 88.61 87.98 88.28 +0.15 13 68 +10
Total Volume and Open Interest 434,582 211,603 +16,759
Swiss Franc(CME)
Dec14 141104 103.60 104.41 103.60 104.27 +0.60 64,540 57,739 +363
Mar15 141104 103.77 104.45 103.77 104.38 +0.61 34 365 +17
Jun15 141104 104.50 104.50 104.50 104.50 +0.60 1 21 +1
Total Volume and Open Interest 64,575 58,138 +381
EuroFX(CME)
Dec14 141104 124.92 125.81 124.91 125.60 +0.66 356,853 452,251 +8,805
Mar15 141104 125.05 125.85 125.04 125.68 +0.66 4,105 7,057 +155
Jun15 141104 125.85 125.85 125.63 125.78 +0.65 201 894 +126
Total Volume and Open Interest 361,161 460,276 +9,087
Mexican Peso(CME)
Nov14 141104 737.25 737.25 737.25 737.25 +2.50      
Dec14 141104 733.25 736.38 729.25 735.88 +2.38 47,654 123,547 +2,032
Total Volume and Open Interest 49,283 156,278 +3,996
Brazilian Real(CME)
Dec14 141104 397.95 398.00 392.00 394.80 -2.15 26,374 33,854 +24,742
Jan15 141104 389.75 394.00 389.75 391.50 -2.15 52 24,332 -1
Feb15 141104 388.25 388.25 388.25 388.25 -2.10      
Mar15 141104 385.50 385.50 385.50 385.50 -1.90      
Total Volume and Open Interest 26,426 70,403 +21,296
30-Year T-Bonds(CBOT)
Dec14 141104 141~030 141~280 141~010 141~080 +0~060 399,705 824,948 -17,740
Mar15 141104 140~000 140~090 139~260 139~260 +0~070 1,454 2,868 +1,007
Jun15 141104 150~060 151~020 150~040 150~110 +0~070 1 256 +0
Total Volume and Open Interest 401,160 828,072 -16,733
10-Year T-Notes(CBOT)
Dec14 141104 126~100 126~200 126~070 126~090 +0~005 1,391,551 2,736,534 -32,715
Mar15 141104 125~195 125~280 125~170 125~180 +0~010 4,296 17,771 +1,072
Jun15 141104 125~180 125~180 125~170 125~180 +0~010      
Total Volume and Open Interest 1,395,847 2,754,305 -31,643
5-Year T-Notes(CBOT)
Dec14 141104 119~116 119~156 119~092 119~102 unch 712,661 1,905,967 +4,219
Mar15 141104 118~190 118~222 118~176 118~180 +0~002 2,758 14,026 -75
Jun15 141104 118~180 118~180 118~180 118~180 +0~002      
Total Volume and Open Interest 715,419 1,919,993 +4,144
2 Year T-Notes(CBOT)
Dec14 141104 109~236 109~250 109~234 109~240 unch 219,732 1,322,570 -2,262
Mar15 141104 109~116 109~130 109~116 109~122 unch 633 4,572 +574
Jun15 141104 109~062 109~062 109~062 109~062 unch      
Total Volume and Open Interest 220,365 1,327,142 -1,688
Eurodollars(CME)
Dec14 141104 99.760 99.765 99.760 99.760 unch 57,246 856,879 -3,596
Mar15 141104 99.735 99.740 99.735 99.735 -0.005 140,284 1,361,520 +22,990
Jun15 141104 99.605 99.610 99.600 99.600 -0.005 133,423 1,165,203 -9,013
Sep15 141104 99.390 99.410 99.390 99.395 unch 161,095 911,805 +11,057
Dec15 141104 99.150 99.170 99.145 99.150 unch 240,809 1,324,588 -1,834
Mar16 141104 98.905 98.930 98.900 98.905 unch 193,923 933,915 +8,059
Jun16 141104 98.655 98.685 98.645 98.655 unch 138,562 780,213 +10,887
Sep16 141104 98.405 98.440 98.390 98.400 unch 147,232 673,508 +6,535
Dec16 141104 98.155 98.190 98.140 98.150 unch 215,478 890,891 +1,330
Mar17 141104 97.950 97.985 97.935 97.945 unch 102,740 522,387 -614
Jun17 141104 97.755 97.795 97.745 97.755 unch 75,177 427,346 +2,030
Sep17 141104 97.595 97.635 97.580 97.595 unch 77,283 363,154 +1,697
Dec17 141104 97.450 97.490 97.435 97.450 +0.005 89,000 382,720 +1,057
Mar18 141104 97.340 97.380 97.325 97.335 unch 44,112 252,478 +358
Jun18 141104 97.240 97.280 97.225 97.235 unch 33,025 178,017 +1,167
Sep18 141104 97.155 97.200 97.140 97.150 unch 36,206 118,405 -637
Dec18 141104 97.075 97.120 97.060 97.070 unch 33,292 197,317 +3,399
Mar19 141104 97.020 97.060 97.000 97.010 +0.005 20,412 112,481 +143
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Dec14 141104 156~23 157~30 156~21 157~02 +0~12 94,720 510,560 +1,550
Mar15 141104 156~19 156~19 156~06 156~19 +0~13 0 77 +0
Jun15 141104 156~19 156~19 156~06 156~19 +0~13      
Total Volume and Open Interest 94,720 510,637 +1,550
30 Day Federal Funds(CBOT)
Nov14 141104 99.910 99.910 99.910 99.910 unch 10,355 39,573 +5,252
Dec14 141104 99.900 99.900 99.900 99.900 unch 1,930 45,598 +1,204
Jan15 141104 99.900 99.910 99.900 99.905 unch 1,930 49,754 +222
Feb15 141104 99.900 99.905 99.895 99.900 unch 1,933 61,659 +265
Mar15 141104 99.890 99.900 99.890 99.895 unch 3,441 60,963 -157
Apr15 141104 99.885 99.885 99.880 99.885 unch 5,886 64,869 +1,684
Total Volume and Open Interest 49,267 659,219 -21,226
3-Mth Euro-Yen(CME)
Dec14 141104 99.805 99.805 99.805 99.805 unch      
Mar15 141104 99.805 99.805 99.805 99.805 unch      
Jun15 141104 99.790 99.790 99.790 99.790 unch      
Sep15 141104 99.810 99.810 99.810 99.810 unch      
Dec15 141104 99.830 99.830 99.830 99.830 unch      
Mar16 141104 99.690 99.690 99.690 99.690 unch      
Jun16 141104 99.550 99.550 99.550 99.550 unch      
Sep16 141104 99.410 99.410 99.410 99.410 unch      
Dec16 141104 99.750 99.750 99.750 99.750 unch      
Mar17 141104 99.610 99.610 99.610 99.610 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 141104 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 141104 99.81 99.81 99.81 99.81 unch      
Jun15 141104 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 141104 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 141104 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 141104 99.69 99.69 99.69 99.69 unch      
Jun16 141104 99.55 99.55 99.55 99.55 unch      
Sep16 141104 99.41 99.41 99.41 99.41 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 141104 146.67 146.78 146.58 146.65 -0.02 3,230 20,878 +437
Mar15 141104 146.54 146.54 146.05 146.05 -0.02 0 2 +0
Jun15 141104 145.48 145.48 145.48 145.48 -0.02      
Total Volume and Open Interest 3,230 20,880 +437
Euro-Bund(EUREX)
Dec14 141104 150.98 151.45 150.83 151.36 +0.60 814,480 1,226,571 +33,717
Mar15 141104 151.80 152.24 151.80 152.17 +0.65 1,034 41,384 +866
Jun15 141104 150.26 150.26 150.26 150.26 +0.60 0 5 +0
Total Volume and Open Interest 815,514 1,267,960 +34,583
Euro-Bobl(EUREX)
Dec14 141104 128.05 128.17 127.99 128.14 +0.17 450,478 917,048 +16,205
Mar15 141104 129.35 129.42 129.35 129.42 +0.20 103 1,517 +103
Jun15 141104 128.14 128.14 128.14 128.14 +0.17      
Total Volume and Open Interest 450,581 918,565 +16,308
3-Mth Euribor(EUREX)
Dec14 141104 99.910 99.910 99.910 99.910 +0.005 0 4,817 +0
Mar15 141104 99.915 99.915 99.915 99.915 +0.005 15 5,021 -5
Jun15 141104 99.925 99.925 99.925 99.925 +0.010 1 1,850 +0
Total Volume and Open Interest 133 51,494 -4
Long Gilt(LIFFE)
Dec14 141104 115~03 115~15 114~31 115~10 +0~16 164,604 400,710 -2,248
Mar15 141104 114~17 114~17 114~17 114~17 +0~16      
Total Volume and Open Interest 164,604 400,710 -2,248
3-Mth Short Sterling(LIFFE)
Dec14 141104 99.42 99.43 99.42 99.42 unch 36,392 426,236 +2,183
Mar15 141104 99.31 99.33 99.31 99.32 +0.02 48,598 377,716 +13,715
Jun15 141104 99.16 99.20 99.16 99.19 +0.03 35,332 477,771 +5,695
Sep15 141104 99.00 99.03 99.00 99.02 +0.03 38,042 313,133 +824
Dec15 141104 98.82 98.86 98.82 98.84 +0.03 39,990 339,399 +2,546
Mar16 141104 98.64 98.68 98.64 98.67 +0.03 33,161 204,011 +2,260
Total Volume and Open Interest 355,848 3,150,141 +45,864
3-Mth Euribor(LIFFE)
Dec14 141104 99.910 99.915 99.905 99.910 +0.005 33,123 473,083 -2,836
Mar15 141104 99.915 99.920 99.910 99.910 unch 35,255 396,088 +3,170
Jun15 141104 99.925 99.925 99.915 99.915 unch 21,777 342,432 +682
Total Volume and Open Interest 303,287 3,252,600 -3,080
3-Mth Aus T-Bills(SFE)
Dec14 141104 97.29 97.30 97.28 97.29 -0.01 5,123 149,372 +153
Mar15 141104 97.34 97.35 97.31 97.33 -0.01 17,868 215,656 +5,127
Jun15 141104 97.37 97.38 97.34 97.35 -0.02 14,040 215,003 -2,196
Sep15 141104 97.36 97.38 97.33 97.34 -0.02 11,758 155,710 +1,665
Dec15 141104 97.32 97.34 97.29 97.30 -0.03 9,016 97,759 +1,622
Mar16 141104 97.27 97.29 97.22 97.24 -0.03 5,429 58,913 -307
Jun16 141104 97.21 97.22 97.16 97.18 -0.03 2,281 28,700 -202
Sep16 141104 97.15 97.17 97.10 97.11 -0.03 1,611 19,701 -326
Dec16 141104 97.06 97.06 97.03 97.04 -0.04 802 3,030 +162
Mar17 141104 97.02 97.02 96.96 96.97 -0.05 512 2,602 +181
Total Volume and Open Interest 68,559 948,131 +5,770
10-Year Aus T-Bonds(SFE)
Dec14 141104 96.72 96.73 96.65 96.66 -0.05 101,877 641,332 +4,838
Mar15 141104 96.66 96.66 96.66 96.66 -0.05      
Total Volume and Open Interest 101,877 641,332 +4,838
3-Year Aus T-Bonds(SFE)
Dec14 141104 97.46 97.49 97.41 97.43 -0.04 162,887 649,997 +8,187
Mar15 141104 97.43 97.43 97.43 97.43 -0.04      
Total Volume and Open Interest 162,887 649,997 +8,187
Gold(CMX)
Dec14 141104 1164.6 1175.0 1163.4 1167.7 -2.1 300,192 268,114 -7,798
Feb15 141104 1165.5 1173.9 1164.6 1168.5 -2.1 14,839 56,726 +1,492
Apr15 141104 1165.0 1173.2 1164.9 1169.0 -2.1 2,851 26,315 -57
Jun15 141104 1166.3 1175.0 1165.7 1169.5 -2.1 4,288 18,704 +520
Aug15 141104 1170.2 1170.2 1170.2 1170.2 -2.1 488 5,556 +32
Oct15 141104 1168.6 1171.0 1168.6 1171.0 -2.1 196 2,462 -5
Dec15 141104 1168.7 1173.2 1168.3 1172.0 -2.1 2,469 16,179 +1,629
Feb16 141104 1171.5 1173.1 1171.5 1173.1 -2.1 18 2,391 +14
Apr16 141104 1174.3 1174.3 1174.3 1174.3 -2.1 0 250 +0
Jun16 141104 1175.8 1175.8 1175.8 1175.8 -2.1 9 4,242 -1
Aug16 141104 1177.6 1177.6 1177.6 1177.6 -2.1      
Total Volume and Open Interest 325,719 416,728 -4,101
Silver(CMX)
Dec14 141104 1611.5 1616.5 1590.5 1595.3 -24.8 82,131 119,271 -4,082
Mar15 141104 1617.5 1620.0 1597.0 1600.8 -24.9 5,838 23,575 +1,528
May15 141104 1603.0 1615.5 1603.0 1603.2 -25.0 434 7,136 +103
Jul15 141104 1613.0 1613.0 1604.5 1605.4 -25.0 291 5,152 +41
Sep15 141104 1620.0 1620.0 1607.5 1607.5 -25.1 133 2,096 +15
Dec15 141104 1617.5 1617.5 1605.5 1610.3 -25.1 1,040 10,667 +123
Mar16 141104 1613.4 1613.4 1613.4 1613.4 -25.4 172 406 +13
Total Volume and Open Interest 90,332 177,342 -2,266
Platinum(NYMEX)
Jan15 141104 1238.0 1244.5 1217.5 1224.7 -18.1 15,240 56,798 -117
Apr15 141104 1220.1 1232.9 1220.1 1226.1 -18.2 235 3,560 +23
Jul15 141104 1228.1 1228.1 1228.1 1228.1 -18.2 0 7 +0
Oct15 141104 1230.8 1230.8 1230.8 1230.8 -18.2 0 3 +0
Total Volume and Open Interest 15,486 60,380 -88
Palladium(NYMEX)
Dec14 141104 803.65 805.45 783.00 790.65 -13.75 5,221 30,400 +142
Mar15 141104 802.75 803.35 784.55 791.50 -13.70 293 3,264 +117
Jun15 141104 800.15 803.15 791.50 791.50 -13.65 0 31 +0
Total Volume and Open Interest 5,514 33,696 +255
Copper(CMX)
Dec14 141104 305.80 307.35 300.30 301.85 -4.65 57,960 96,614 -3,473
Mar15 141104 305.05 306.80 300.05 301.50 -4.60 11,016 47,614 -496
May15 141104 304.95 306.25 300.00 301.40 -4.55 1,056 8,498 +301
Jul15 141104 305.85 305.85 300.60 301.40 -4.45 155 2,659 -22
Sep15 141104 304.85 304.85 300.55 301.35 -4.40 60 1,076 -10
Total Volume and Open Interest 70,778 162,702 -3,707
DJIA Index(CBOT)
Dec14 141104 17275 17308 17241 17305 +20 396 11,257 +3
Mar15 141104 17233 17233 17213 17233 +20 2 3 -1
Jun15 141104 17147 17147 17127 17147 +20      
Sep15 141104 17057 17057 17037 17057 +20      
Total Volume and Open Interest 398 11,260 +2
E-mini DJIA Index(CBOT)
Dec14 141104 17288 17329 17208 17305 +20 172,671 124,512 +2,653
Mar15 141104 17185 17233 17173 17233 +20 66 250 -5
Jun15 141104 17155 17155 17147 17147 +20 25 24 -2
Sep15 141104 17057 17057 17057 17057 +20      
Total Volume and Open Interest 172,762 124,786 +2,646
S & P 500(CME)
Dec14 141104 2007.60 2013.60 1995.50 2005.50 -5.60 14,420 146,325 -1,516
Mar15 141104 1992.00 2003.50 1988.00 1997.80 -5.60 64 6,992 +2
Jun15 141104 1990.10 1990.80 1981.70 1990.10 -5.60 1,620 1,673 +0
Sep15 141104 1983.20 1983.90 1974.80 1983.20 -5.60 0 79 +0
Total Volume and Open Interest 16,104 155,084 -1,514
S & P 500 E-Mini(Globex)
Dec14 141104 2010.50 2013.75 1995.25 2005.50 -5.50 1,924,396 2,822,107 -61,884
Mar15 141104 2002.00 2005.75 1987.75 1997.75 -5.75 5,689 34,341 +2,631
Total Volume and Open Interest 1,930,149 2,859,395 -59,252
NASDAQ 100(CME)
Dec14 141104 4152.30 4164.00 4118.00 4143.50 -13.80 1,726 9,673 -1,627
Mar15 141104 4136.50 4136.50 4136.50 4136.50 -13.50      
Jun15 141104 4124.50 4124.50 4124.50 4124.50 -13.50      
Total Volume and Open Interest 1,726 9,673 -1,627
NASDAQ 100 E-Mini(Globex)
Dec14 141104 4157.50 4164.30 4119.80 4143.50 -13.80 313,263 329,860 -8,290
Mar15 141104 4151.30 4156.80 4113.50 4136.50 -13.50 259 369 +11
Total Volume and Open Interest 313,523 330,296 -8,280
S & P Midcap 400(CME)
Dec14 141104 1411.90 1411.90 1411.90 1411.90 -3.80 100 4,790 -880
Mar15 141104 1408.00 1408.00 1408.00 1408.00 -3.70      
Jun15 141104 1406.00 1406.00 1406.00 1406.00 -3.70      
Total Volume and Open Interest 100 4,790 -880
Volatility Index(CBOE)
Nov14 141104 15.95 16.50 15.70 15.85 -0.10 63,800 146,721 -5,717
Dec14 141104 16.25 16.80 16.10 16.25 unch 32,317 76,254 +6,540
Jan15 141104 17.00 17.53 16.90 17.05 +0.05 13,405 39,867 -624
Feb15 141104 17.59 18.07 17.47 17.65 +0.05 8,196 33,102 -533
Total Volume and Open Interest 131,041 355,907 -941
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 141104 17365 17365 16740 17000 -385 47,508 55,676 +2,537
Mar15 141104 17130 17160 16845 17040 -375 1,900 1,691 +1,350
Total Volume and Open Interest 49,408 57,367 +3,887
Nikkei 225(SGX)
Dec14 141104 17010 17390 16705 16780 -215 270,610 282,100 +25,261
Mar15 141104 17000 17305 16760 16760 -220 131 914 +76
Jun15 141104 16675 16675 16675 16675 -215 5 2,606 +5
Total Volume and Open Interest 272,094 299,749 +26,552
CAC 40(EURONEXT)
Nov14 141104 4191.0 4207.5 4115.5 4123.0 -67.5 137,515 257,229 +14,710
Dec14 141104 4174.5 4195.5 4110.0 4112.0 -67.5 1,680 13,256 +19
Jan15 141104 4113.0 4113.0 4113.0 4113.0 -67.5      
Total Volume and Open Interest 139,195 270,578 +14,729
Hang Seng Index(HKFE)
Nov14 141104 23829 24032 23745 23811 -19 59,105 104,740 +1,488
Dec14 141104 23830 24046 23761 23828 -17 1,009 7,716 +415
Total Volume and Open Interest 60,179 114,496 -18,444
DAX(EUREX)
Dec14 141104 9260.0 9319.5 9147.5 9174.0 -80.0 145,246 129,431 +1,265
Mar15 141104 9264.0 9320.0 9160.0 9181.5 -79.5 1,147 8,159 +561
Jun15 141104 9318.5 9318.5 9187.5 9198.0 -79.5 25 984 +8
Total Volume and Open Interest 146,418 138,574 +1,834
FT-SE 100(EURONEXT)
Dec14 141104 6449.50 6500.00 6422.00 6433.50 -26.50 109,939 552,332 -8,852
Mar15 141104 6397.00 6450.00 6377.50 6379.00 -26.50 53 8,828 -9
Jun15 141104 6349.50 6354.50 6324.50 6324.50 -26.50 5 52 +0
Total Volume and Open Interest 109,997 561,212 -8,861
SPI 200(SFE)
Dec14 141104 5492.0 5517.0 5484.0 5507.0 +14.0 37,190 226,821 +4,251
Mar15 141104 5464.0 5468.0 5464.0 5468.0 +17.0 47 2,979 -13
Jun15 141104 5466.0 5466.0 5466.0 5466.0 +17.0 60 2,879 -54
Total Volume and Open Interest 37,627 235,287 +4,512
FTSE MIB(ISE)
Dec14 141104 19370.00 19575.00 18865.00 18898.00 -461.00 40,766 45,116 +1,581
Mar15 141104 19505.00 19505.00 18918.00 18918.00 -461.00 85 398 +13
Jun15 141104 18563.00 18563.00 18563.00 18563.00 -461.00      
Total Volume and Open Interest 40,851 45,514 +1,594
KOSPI 200(KFE)
Dec14 141104 247.50 247.50 247.00 247.00 -2.05 226,592 130,294 -2,640
Mar15 141104 246.10 246.15 245.65 245.65 -2.10 451 3,415 +87
Jun15 141104 247.05 247.05 247.05 247.05 -2.10 0 1,296 +1
Total Volume and Open Interest 227,046 135,404 -2,553
GSCI(CME)
Nov14 141104 526.85 528.50 525.00 526.85 -8.15 375 9,260 +60
Dec14 141104 529.10 530.25 527.25 529.10 -8.00 27 368 +26
Jan15 141104 530.85 531.00 529.50 530.85 -7.95      
Total Volume and Open Interest 402 9,628 +86
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