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 September 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140902 1090.25 1108.00 1085.00 1097.25 +7.75 4,112 1,586 -1,412
Nov14 140902 1020.75 1038.00 1020.25 1032.00 +7.75 67,122 412,368 +192
Jan15 140902 1028.75 1045.50 1028.50 1039.75 +7.25 13,519 78,476 +1,576
Mar15 140902 1037.00 1052.75 1037.00 1047.00 +6.50 10,417 58,964 +1,442
May15 140902 1044.50 1057.75 1042.75 1052.75 +6.50 3,452 32,888 +389
Jul15 140902 1048.00 1062.75 1048.00 1057.50 +7.25 4,488 32,411 +774
Aug15 140902 1055.00 1062.00 1049.75 1056.75 +7.00 51 1,621 +0
Sep15 140902 1042.00 1047.25 1040.00 1046.75 +6.75 146 519 +93
Nov15 140902 1034.00 1046.75 1033.75 1041.75 +5.00 2,845 37,988 +809
Jan16 140902 1048.00 1050.00 1041.50 1046.25 +4.75 4 349 +0
Mar16 140902 1049.25 1049.25 1044.50 1049.25 +4.75 0 55 +0
May16 140902 1051.00 1051.00 1046.75 1051.00 +4.25 0 18 +0
Jul16 140902 1053.75 1053.75 1049.50 1053.75 +4.25 2 77 +1
Aug16 140902 1048.75 1048.75 1045.75 1048.75 +3.00 0 5 +0
Total Volume and Open Interest 106,174 657,979 +3,872
Soybean Meal(CBOT)
Sep14 140902 439.70 451.00 437.90 450.10 +10.60 8,073 6,400 -3,188
Oct14 140902 362.20 374.40 361.10 372.20 +9.10 14,115 44,075 +3
Dec14 140902 349.00 362.00 348.40 360.00 +9.30 36,653 165,990 +2,429
Jan15 140902 345.80 357.30 345.70 355.90 +8.30 3,429 29,319 +293
Mar15 140902 344.00 353.20 344.00 352.00 +6.60 4,245 28,106 +634
May15 140902 343.40 350.50 343.40 349.20 +4.70 3,014 20,161 +37
Jul15 140902 344.00 350.90 344.00 349.30 +4.10 1,628 18,418 -62
Aug15 140902 345.70 350.60 345.30 349.30 +4.00 263 4,074 +31
Sep15 140902 345.80 348.80 343.60 347.40 +3.80 303 2,488 +51
Oct15 140902 342.90 345.40 340.00 344.00 +4.00 87 1,525 +35
Total Volume and Open Interest 73,064 326,321 +614
Soybean Oil(CBOT)
Sep14 140902 32.00 32.50 31.98 32.01 -0.03 10,037 4,197 -3,234
Oct14 140902 32.00 32.43 31.84 31.95 -0.06 13,675 39,315 +2,547
Dec14 140902 32.11 32.60 31.96 32.12 -0.02 33,624 214,776 +1,075
Jan15 140902 32.37 32.83 32.26 32.36 -0.04 2,143 32,278 +220
Mar15 140902 32.63 33.10 32.50 32.63 -0.06 3,022 24,644 +730
May15 140902 32.90 33.36 32.75 32.89 -0.05 1,474 15,301 +206
Jul15 140902 33.12 33.55 33.00 33.13 -0.06 1,290 14,349 +349
Aug15 140902 33.51 33.65 33.26 33.26 -0.07 86 3,340 +32
Sep15 140902 33.61 33.73 33.36 33.36 -0.07 289 3,031 +47
Oct15 140902 33.34 33.81 33.34 33.36 -0.12 138 3,026 +54
Total Volume and Open Interest 67,096 362,624 +2,385
Canola(WCE)
Nov14 140902 420.0 426.0 415.5 424.5 +4.7 8,835 95,364 +1,923
Jan15 140902 426.0 431.9 425.9 430.7 +4.9 2,988 41,939 +704
Mar15 140902 433.4 437.4 431.5 436.4 +5.2 1,788 13,895 +589
May15 140902 437.3 440.0 434.5 439.2 +5.6 602 11,575 +11
Jul15 140902 440.3 442.4 437.0 441.6 +7.2 749 8,040 +109
Total Volume and Open Interest 15,689 179,247 +3,200
Corn(CBOT)
Sep14 140902 356.50 360.50 355.00 355.75 -3.25 71,290 27,125 -23,848
Dec14 140902 362.50 367.50 362.25 363.75 -1.00 145,741 806,118 +2,064
Mar15 140902 375.50 380.25 375.25 376.50 -1.25 19,606 175,989 +1,908
May15 140902 383.75 388.25 383.25 384.75 -1.25 5,087 38,586 +412
Jul15 140902 391.25 394.75 390.25 391.50 -1.25 9,107 61,559 -517
Sep15 140902 398.00 401.25 397.00 398.25 -1.00 3,848 17,099 +216
Dec15 140902 404.00 408.50 404.00 405.75 -0.25 7,790 85,578 +2,758
Mar16 140902 415.50 415.50 412.50 414.00 unch 138 2,373 +56
May16 140902 420.00 420.00 419.75 419.75 unch 53 698 +5
Jul16 140902 424.00 424.00 422.00 422.75 unch 19 1,505 +6
Total Volume and Open Interest 262,810 1,219,996 -16,946
Wheat(CBOT)
Sep14 140902 551.25 552.50 538.75 543.50 -6.75 18,397 7,594 -8,845
Dec14 140902 561.00 566.00 550.75 555.00 -8.50 81,786 243,432 -3,013
Mar15 140902 579.50 584.00 569.50 573.50 -9.00 9,200 68,671 +399
May15 140902 589.50 593.75 580.00 584.00 -8.25 2,520 20,540 +125
Jul15 140902 596.00 601.00 587.75 591.00 -8.25 2,665 34,783 +259
Sep15 140902 609.75 609.75 599.75 600.75 -7.25 93 2,113 -11
Total Volume and Open Interest 115,028 383,682 -10,963
Wheat(KCBT)
Sep14 140902 625.25 626.25 614.00 617.50 -8.75 5,308 2,938 -1,753
Dec14 140902 640.25 642.75 628.25 632.50 -10.25 13,640 88,795 +1,446
Mar15 140902 649.00 651.50 636.50 640.50 -11.00 1,389 22,779 +193
May15 140902 649.75 655.50 641.25 644.75 -10.75 606 7,148 +277
Jul15 140902 640.50 646.00 632.25 635.00 -11.00 965 9,475 -16
Sep15 140902 645.00 657.00 645.00 646.00 -11.00 37 987 -2
Total Volume and Open Interest 21,957 133,097 +148
Wheat(MGE)
Sep14 140902 620.25 620.75 612.25 618.75 +3.75 4,720 895 -2,887
Dec14 140902 628.00 628.75 617.50 622.75 -7.00 7,461 37,544 -244
Mar15 140902 641.00 643.50 630.25 635.50 -7.50 553 11,145 +176
May15 140902 641.75 646.00 639.75 645.25 -7.50 108 2,397 +4
Jul15 140902 655.25 655.50 646.50 652.50 -7.50 62 1,680 +2
Total Volume and Open Interest 12,982 55,014 -2,915
Oats(CBOT)
Sep14 140902 379.75 388.25 362.25 370.00 +7.75 123 473 -102
Dec14 140902 343.00 351.75 342.25 346.75 +4.50 827 7,134 -8
Mar15 140902 329.00 336.50 328.25 333.25 +5.00 74 1,236 +14
May15 140902 321.50 327.00 320.75 324.75 +4.00 16 285 +14
Total Volume and Open Interest 1,040 9,181 -82
Rough Rice(CBOT)
Sep14 140902 12.58 12.59 12.52 12.52 -0.06 302 667 -243
Nov14 140902 12.66 12.71 12.59 12.61 -0.06 492 6,953 +183
Jan15 140902 12.89 12.89 12.78 12.81 -0.05 55 885 +34
Mar15 140902 12.99 13.04 12.99 12.99 -0.05 0 105 +0
Total Volume and Open Interest 849 8,610 -26
Live Cattle(CME)
Oct14 140902 151.850 154.050 151.750 152.435 +1.000 27,012 134,927 -1,496
Dec14 140902 154.185 156.435 154.185 155.535 +1.585 15,473 85,534 +1,971
Feb15 140902 155.000 156.900 155.000 156.050 +1.450 7,450 44,304 +153
Apr15 140902 154.550 156.200 154.535 155.685 +1.305 4,301 25,677 +556
Jun15 140902 146.250 148.285 146.250 147.100 +1.050 1,187 10,867 +86
Aug15 140902 145.000 146.500 145.000 145.600 +1.000 245 2,996 +4
Total Volume and Open Interest 56,829 305,985 +474
Feeder Cattle(CME)
Sep14 140902 219.300 221.500 219.235 220.250 +1.600 2,069 6,119 -568
Oct14 140902 217.400 219.735 217.380 218.830 +2.095 4,453 14,030 +78
Nov14 140902 215.700 218.380 215.700 218.035 +2.655 1,936 7,355 +113
Jan15 140902 210.500 213.200 210.500 212.600 +2.400 1,456 7,883 +165
Mar15 140902 210.500 212.880 209.950 212.435 +2.400 309 2,626 +27
Apr15 140902 210.000 212.500 210.000 212.000 +1.900 274 876 +113
May15 140902 210.000 212.800 210.000 212.250 +2.315 105 807 +10
Total Volume and Open Interest 10,602 39,696 -4,013
Lean Hogs(CME)
Oct14 140902 98.900 101.135 98.750 99.885 +1.750 16,792 85,595 -1,965
Dec14 140902 92.430 94.850 92.285 93.400 +1.400 6,499 71,435 +1,192
Feb15 140902 90.900 92.480 90.650 92.100 +1.270 3,354 38,629 +87
Apr15 140902 91.550 92.600 90.930 92.400 +0.850 2,527 23,540 +845
May15 140902 93.750 93.750 93.000 93.000 unch 17 866 +8
Jun15 140902 94.900 95.885 94.680 95.750 +0.750 627 10,310 +172
Jul15 140902 93.500 94.000 93.000 93.550 +0.700 307 2,275 +111
Aug15 140902 91.500 92.200 91.500 91.500 +0.300 114 1,773 +14
Total Volume and Open Interest 30,240 235,400 +464
Class III Milk(CME)
Aug14 140902 22.25 22.25 22.23 22.23 -0.01 7 3,693 -3
Sep14 140902 23.98 24.29 23.98 24.25 +0.30 330 4,931 +39
Oct14 140902 22.93 23.20 22.81 23.19 +0.32 368 4,751 -27
Nov14 140902 21.05 21.15 20.95 21.11 +0.11 143 3,316 -10
Dec14 140902 19.90 19.99 19.86 19.94 +0.14 75 3,083 +1
Jan15 140902 18.67 18.67 18.57 18.67 +0.07 37 2,077 +7
Feb15 140902 18.24 18.29 18.21 18.27 +0.06 33 1,966 +16
Mar15 140902 18.12 18.14 18.12 18.13 +0.03 46 1,788 +19
Apr15 140902 18.07 18.08 18.07 18.08 +0.04 37 1,317 +24
May15 140902 18.04 18.04 18.00 18.00 unch 14 1,188 +12
Jun15 140902 18.04 18.07 18.04 18.04 -0.01 31 1,166 +20
Jul15 140902 18.04 18.04 18.04 18.04 unch 12 661 +12
Aug15 140902 18.02 18.02 18.02 18.02 unch 11 576 +8
Total Volume and Open Interest 1,186 32,223 +145
Cocoa(ICE)
Sep14 140902 3247 3247 3141 3155 -64 26 658 -8
Dec14 140902 3215 3223 3155 3165 -64 9,607 131,792 +136
Mar15 140902 3195 3200 3135 3145 -60 3,208 45,015 +403
May15 140902 3190 3190 3127 3135 -55 818 14,289 +0
Jul15 140902 3160 3170 3115 3123 -51 468 10,653 +100
Sep15 140902 3151 3151 3105 3105 -51 42 3,190 +7
Dec15 140902 3090 3090 3088 3088 -52 179 2,211 +147
Total Volume and Open Interest 14,354 210,955 +786
Coffee "C"(ICE)
Sep14 140902 200.10 204.70 200.10 204.45 +8.70 16 85 -19
Dec14 140902 202.10 209.95 202.00 209.45 +8.25 14,520 98,146 -1,009
Mar15 140902 205.65 213.75 205.65 213.40 +8.30 5,121 34,167 +1,226
May15 140902 207.75 215.50 207.75 215.25 +8.25 361 7,751 +181
Jul15 140902 208.80 216.10 208.80 215.85 +7.80 143 3,042 -10
Sep15 140902 209.20 215.95 209.10 215.90 +7.50 287 2,026 +142
Total Volume and Open Interest 20,539 152,294 +542
Orange Juice(ICE)
Sep14 140902 149.00 150.00 149.00 149.00 +0.45 299 347 -184
Nov14 140902 149.50 150.00 148.30 149.00 -1.05 1,389 9,482 +219
Jan15 140902 151.00 151.30 149.80 150.45 -0.95 204 1,728 +28
Mar15 140902 152.35 152.75 152.35 152.75 -0.05 26 585 -7
May15 140902 154.70 154.70 154.70 154.70 +0.05 4 81 +0
Jul15 140902 157.60 157.60 157.60 157.60 +0.05      
Total Volume and Open Interest 1,922 12,223 +56
Sugar #11(ICE)
Oct14 140902 15.55 15.86 15.54 15.82 +0.33 35,434 427,490 -5,960
Mar15 140902 17.52 17.76 17.49 17.73 +0.29 20,229 257,770 +1,988
May15 140902 17.92 18.18 17.92 18.15 +0.27 6,213 60,380 +617
Jul15 140902 18.13 18.42 18.13 18.39 +0.26 5,739 75,571 +666
Oct15 140902 18.61 18.81 18.60 18.79 +0.23 1,576 36,008 +81
Mar16 140902 19.21 19.38 19.19 19.34 +0.16 1,121 16,369 -1
May16 140902 19.24 19.37 19.22 19.31 +0.09 257 2,976 -80
Jul16 140902 19.26 19.31 19.18 19.25 +0.08 218 3,477 +27
Total Volume and Open Interest 70,799 891,225 -2,658
London Cocoa(LCE)
Sep14 140902 2028 2039 2000 2002 -29 2,862 32,631 -13,231
Dec14 140902 2006 2021 1988 1990 -19 6,478 111,828 +1,329
Mar15 140902 1977 1994 1963 1966 -14 2,977 72,440 +465
May15 140902 1965 1981 1953 1956 -13 1,399 32,455 +27
Jul15 140902 1955 1972 1943 1945 -13 933 9,466 +92
Sep15 140902 1949 1949 1933 1935 -14 236 9,656 +147
Dec15 140902 1940 1941 1924 1924 -15 125 6,239 +20
Total Volume and Open Interest 15,010 276,819 -11,059
London Sugar(LCE)
Oct14 140902 425.20 429.00 423.80 428.80 +4.20 3,550 31,654 -710
Dec14 140902 441.50 445.40 438.90 445.10 +4.50 1,387 23,317 +1,294
Mar15 140902 458.70 463.10 456.90 462.80 +5.00 191 15,359 +155
May15 140902 468.70 473.50 467.10 473.40 +5.40 52 5,125 +13
Aug15 140902 477.00 482.60 477.00 482.60 +5.00 27 2,956 -27
Total Volume and Open Interest 5,306 79,963 +835
Cotton(ICE)
Oct14 140902 66.55 66.55 66.05 66.34 -1.26 41 278 -12
Dec14 140902 66.26 66.36 65.05 65.31 -1.26 12,771 111,571 -1,250
Mar15 140902 66.70 66.70 65.17 65.28 -1.73 3,798 48,239 +777
May15 140902 67.34 67.34 66.38 66.50 -1.64 527 6,375 +221
Jul15 140902 68.20 68.20 67.27 67.42 -1.54 578 4,139 +36
Oct15 140902 67.97 67.97 67.97 67.97 -1.34 0 5 +0
Total Volume and Open Interest 17,972 175,408 -169
Lumber(CME)
Sep14 140902 348.8 351.5 348.3 349.7 +1.3 164 1,196 -60
Nov14 140902 345.3 347.5 343.8 346.3 +2.4 255 3,000 +57
Jan15 140902 352.5 353.0 350.5 353.0 +2.4 7 151 +0
Mar15 140902 354.9 357.5 352.5 357.5 +4.7 5 65 -2
Total Volume and Open Interest 432 4,422 -4
Crude Oil(NYM)
Oct14 140902 95.81 95.91 92.68 92.88 -3.08 262,292 280,113 -8,020
Nov14 140902 94.90 94.94 91.89 92.10 -2.92 95,853 153,828 +139
Dec14 140902 94.40 94.40 91.51 91.74 -2.63 85,816 222,831 +468
Jan15 140902 93.85 93.87 91.41 91.62 -2.39 22,594 83,236 +1,891
Feb15 140902 93.51 93.60 91.44 91.56 -2.24 7,777 43,505 +880
Mar15 140902 93.51 93.55 91.35 91.51 -2.15 12,799 65,809 -711
Apr15 140902 93.23 93.23 91.41 91.41 -2.08 5,207 31,928 -258
May15 140902 93.07 93.07 91.31 91.31 -2.02 3,397 26,915 +709
Jun15 140902 92.96 93.01 90.90 91.19 -1.96 21,060 116,816 +1,963
Jul15 140902 92.51 92.51 90.71 90.98 -1.89 1,588 30,242 +150
Aug15 140902 91.00 91.00 90.76 90.76 -1.82 910 22,558 +38
Sep15 140902 91.53 91.53 90.56 90.56 -1.75 1,591 38,494 -421
Oct15 140902 90.39 90.39 90.39 90.39 -1.67 751 22,612 +26
Nov15 140902 90.24 90.24 90.24 90.24 -1.59 209 23,314 -19
Dec15 140902 91.47 91.53 89.78 90.10 -1.52 22,626 153,808 +1,761
Jan16 140902 89.83 89.83 89.83 89.83 -1.45 430 25,676 +182
Total Volume and Open Interest 556,710 1,554,123 +868
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140902 95.875 95.900 92.700 92.875 -3.075 6,376 2,794 -139
Nov14 140902 94.600 94.875 91.950 92.100 -2.925 265 1,179 -40
Dec14 140902 94.225 94.325 91.675 91.750 -2.625 70 3,291 +26
Jan15 140902 92.950 92.950 91.625 91.625 -2.375 7 36 +2
Feb15 140902 92.800 92.800 91.550 91.550 -2.250 0 7 +0
Mar15 140902 92.675 92.675 91.500 91.500 -2.150 2 4 +2
Apr15 140902 91.400 91.400 91.400 91.400 -2.100 2 2 +2
May15 140902 91.575 91.575 91.300 91.300 -2.025 0 3 +0
Jun15 140902 92.075 92.075 91.175 91.200 -1.950 0 19 +0
Total Volume and Open Interest 6,722 7,430 -147
NY Harbor ULSD(NYM)
Oct14 140902 286.00 286.30 279.35 279.67 -6.34 60,290 100,098 +1,538
Nov14 140902 286.62 286.91 280.18 280.49 -6.17 19,297 41,440 +1,131
Dec14 140902 287.28 287.28 280.95 281.24 -6.04 18,812 50,833 -338
Jan15 140902 287.45 287.49 281.54 281.88 -5.87 8,246 34,661 -20
Feb15 140902 287.05 287.05 281.53 281.63 -5.68 5,277 22,200 +316
Mar15 140902 285.95 286.24 280.55 280.71 -5.50 2,586 26,816 -73
Apr15 140902 284.61 284.61 279.49 279.58 -5.33 1,269 16,418 +168
May15 140902 281.56 281.56 278.69 278.88 -4.96 634 6,401 -22
Jun15 140902 281.51 281.61 278.53 278.68 -4.57 3,715 20,740 -385
Jul15 140902 281.00 281.00 278.90 278.92 -4.27 54 2,403 -3
Aug15 140902 282.25 282.25 279.23 279.23 -4.03 45 1,850 +8
Sep15 140902 281.65 281.65 279.57 279.63 -3.88 65 2,280 -13
Oct15 140902 282.60 282.60 279.80 279.83 -3.76 74 1,609 -11
Nov15 140902 282.50 282.50 279.75 279.85 -3.65 89 1,189 -3
Total Volume and Open Interest 143,495 357,917 -2,630
RBOB Gasoline(NYM)
Oct14 140902 261.99 263.20 253.91 254.30 -7.99 50,797 97,559 -978
Nov14 140902 258.53 259.32 250.63 250.99 -7.71 15,499 49,922 -84
Dec14 140902 256.24 256.64 248.48 248.80 -7.67 11,921 30,164 -471
Jan15 140902 255.94 256.40 248.20 248.54 -7.41 6,317 16,758 +1,156
Feb15 140902 253.62 253.62 249.33 249.43 -7.20 3,350 7,691 -32
Mar15 140902 257.77 258.04 251.07 251.33 -6.93 2,224 12,422 -135
Apr15 140902 272.52 272.90 269.26 269.43 -6.60 1,694 8,911 -143
May15 140902 274.60 274.80 269.17 269.45 -6.25 1,062 6,559 -191
Jun15 140902 273.62 273.81 267.79 268.21 -5.86 508 8,106 -103
Jul15 140902 271.51 271.51 266.30 266.30 -5.54 214 2,399 +1
Total Volume and Open Interest 115,585 257,208 -9,349
e-miNY RBOB Gasoline(NYM)
Oct14 140902 254.30 254.30 254.30 254.30 -8.00      
Nov14 140902 251.00 251.00 250.99 251.00 -7.70      
Dec14 140902 248.80 248.80 248.80 248.80 -7.70      
Jan15 140902 248.50 248.54 248.50 248.50 -7.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct14 140902 4.048 4.078 3.885 3.890 -0.175 130,266 192,435 +3,331
Nov14 140902 4.104 4.120 3.934 3.938 -0.178 51,922 167,846 +391
Dec14 140902 4.192 4.200 4.014 4.018 -0.179 16,841 83,296 +167
Jan15 140902 4.256 4.271 4.089 4.092 -0.174 27,749 114,892 +775
Feb15 140902 4.224 4.233 4.077 4.078 -0.170 7,733 45,042 +897
Mar15 140902 4.150 4.158 4.006 4.009 -0.161 16,966 66,159 +1,919
Apr15 140902 3.890 3.890 3.786 3.790 -0.105 12,517 59,897 +1,075
May15 140902 3.869 3.869 3.775 3.776 -0.099 4,699 33,735 +585
Jun15 140902 3.836 3.852 3.796 3.799 -0.097 2,193 23,191 +316
Jul15 140902 3.911 3.911 3.825 3.828 -0.096 1,639 18,592 +83
Aug15 140902 3.883 3.885 3.835 3.835 -0.095 941 17,775 +315
Sep15 140902 3.872 3.880 3.821 3.823 -0.095 1,046 13,899 +307
Oct15 140902 3.895 3.895 3.856 3.859 -0.093 2,717 28,893 +324
Nov15 140902 3.987 3.989 3.955 3.956 -0.089 787 16,764 +210
Dec15 140902 4.140 4.144 4.104 4.105 -0.085 1,361 15,234 +13
Jan16 140902 4.257 4.260 4.217 4.225 -0.080 446 11,059 -264
Total Volume and Open Interest 284,053 973,875 +11,392
Brent Crude Oil(ICE)
Oct14 140902 102.64 102.86 100.17 100.34 -2.45 169,325 231,380 -11,911
Nov14 140902 103.14 103.36 100.80 100.96 -2.33 114,759 259,823 +9,965
Dec14 140902 103.52 103.74 101.34 101.50 -2.18 93,892 196,559 +6,840
Jan15 140902 103.78 103.99 101.75 101.92 -2.01 23,566 74,896 +1,329
Feb15 140902 103.94 104.15 102.08 102.22 -1.86 11,486 57,538 +87
Mar15 140902 103.99 104.17 102.21 102.38 -1.74 13,859 55,037 +1,048
Apr15 140902 103.94 104.06 102.27 102.43 -1.64 4,805 36,693 +273
May15 140902 103.94 103.95 102.22 102.42 -1.54 3,645 30,543 -254
Jun15 140902 103.69 103.79 102.15 102.36 -1.46 17,722 85,391 +56
Jul15 140902 102.24 102.40 102.24 102.32 -1.36 903 23,013 -135
Aug15 140902 102.22 102.22 102.22 102.22 -1.28 635 22,003 +131
Sep15 140902 102.02 102.02 102.02 102.02 -1.22 1,428 25,542 +31
Oct15 140902 101.84 101.84 101.84 101.84 -1.16 313 18,458 +25
Nov15 140902 101.65 101.65 101.65 101.65 -1.10 413 13,963 +147
Total Volume and Open Interest 482,645 1,376,267 +9,278
Gas Oil(ICE)
Sep14 140902 864.50 865.75 848.00 854.50 -9.00 35,117 82,524 -5,220
Oct14 140902 867.75 869.00 851.00 857.75 -9.25 66,448 161,878 +2,091
Nov14 140902 871.50 872.00 854.75 860.75 -9.50 33,579 72,660 -67
Dec14 140902 873.25 874.00 856.75 862.75 -9.25 21,963 67,710 -334
Jan15 140902 875.50 875.50 859.75 865.25 -8.75 10,536 36,025 -301
Feb15 140902 887.00 887.00 874.25 879.25 -8.50 1,429 17,307 +286
Mar15 140902 885.00 885.00 874.00 878.50 -8.50 863 10,149 +313
Apr15 140902 883.75 883.75 875.00 878.50 -8.00 215 5,167 +3
May15 140902 880.50 882.25 874.75 877.50 -7.50 252 3,251 +53
Jun15 140902 881.00 881.25 873.00 876.50 -7.00 774 11,935 +69
Total Volume and Open Interest 172,225 495,125 -3,150
Ethanol(CBOT)
Sep14 140902 2.198 2.198 2.166 2.174 -0.026 102 116 -62
Oct14 140902 2.031 2.035 2.001 2.029 -0.004 147 1,472 +23
Nov14 140902 1.930 1.934 1.913 1.933 +0.002 75 915 -9
Dec14 140902 1.846 1.875 1.846 1.875 +0.006 33 1,259 -5
Jan15 140902 1.802 1.813 1.802 1.813 +0.006 3 1,044 +1
Feb15 140902 1.776 1.780 1.775 1.780 +0.006 2 454 +0
Mar15 140902 1.761 1.761 1.761 1.761 +0.006 14 367 +0
Apr15 140902 1.752 1.752 1.752 1.752 +0.006 0 395 +0
Total Volume and Open Interest 390 6,294 -52
WTI Crude Oil(ICE)
Oct14 140902 95.77 95.88 92.69 92.88 -2.88 38,604 69,200 -654
Nov14 140902 94.85 94.87 91.92 92.10 -2.63 24,848 44,341 +36
Dec14 140902 94.15 94.15 91.53 91.74 -2.30 21,215 101,604 -411
Jan15 140902 93.53 93.53 91.37 91.62 -2.04 5,241 18,511 -247
Feb15 140902 93.50 93.50 91.56 91.56 -1.87 2,332 8,217 +16
Mar15 140902 92.70 92.70 91.51 91.51 -1.77 2,396 19,022 -18
Apr15 140902 93.16 93.16 91.13 91.41 -1.68 818 5,059 +5
May15 140902 92.99 92.99 91.03 91.31 -1.60 590 2,554 +84
Jun15 140902 92.83 92.83 90.91 91.19 -1.52 4,129 37,570 +662
Jul15 140902 90.98 90.98 90.98 90.98 -1.44 146 3,861 +1
Aug15 140902 90.76 90.76 90.76 90.76 -1.36 135 2,074 +15
Sep15 140902 90.56 90.56 90.56 90.56 -1.28 137 7,385 -18
Oct15 140902 90.39 90.39 90.39 90.39 -1.20 32 2,269 +0
Nov15 140902 90.24 90.24 90.24 90.24 -1.12 35 5,246 +0
Dec15 140902 90.96 90.96 89.85 90.10 -1.04 2,972 59,176 +253
Jan16 140902 89.83 89.83 89.83 89.83 -0.97 0 6,693 +0
Total Volume and Open Interest 104,365 458,112 -164
US Dollar Index(ICE)
Sep14 140902 82.780 83.060 82.780 83.010 +0.228 19,818 83,852 +2,114
Dec14 140902 82.905 83.185 82.900 83.122 +0.232 747 5,738 +308
Mar15 140902 83.045 83.265 83.045 83.247 +0.243 71 238 +49
Total Volume and Open Interest 20,636 89,930 +2,471
Australian Dollar(CME)
Sep14 140902 93.18 93.43 92.59 92.65 -0.60 84,424 118,190 +5,533
Dec14 140902 92.63 92.83 92.03 92.07 -0.59 938 2,071 +65
Mar15 140902 91.93 92.07 91.21 91.49 -0.60 1 11 +0
Total Volume and Open Interest 85,364 120,338 +5,599
British Pound(CME)
Sep14 140902 165.86 166.43 164.66 164.72 -0.89 76,742 228,779 +996
Dec14 140902 165.77 166.29 164.53 164.59 -0.88 551 5,486 +64
Mar15 140902 164.41 164.41 164.41 164.41 -0.88 0 113 +0
Total Volume and Open Interest 77,293 234,500 +1,060
Canadian Dollar(CME)
Sep14 140902 91.93 92.08 91.41 91.51 -0.44 56,750 96,926 -3,929
Dec14 140902 91.75 91.85 91.22 91.31 -0.44 1,033 11,127 +392
Mar15 140902 91.30 91.36 91.07 91.11 -0.44 29 1,521 +22
Jun15 140902 90.97 90.97 90.92 90.92 -0.44 0 451 +0
Total Volume and Open Interest 57,852 110,977 -3,475
Japanese Yen(CME)
Sep14 140902 96.02 96.06 95.05 95.13 -0.93 105,702 217,392 +5,993
Dec14 140902 96.07 96.13 95.00 95.19 -0.94 824 6,844 +357
Mar15 140902 95.53 95.53 95.27 95.29 -0.92 3 185 +3
Total Volume and Open Interest 106,529 224,463 +6,353
Swiss Franc(CME)
Sep14 140902 108.86 108.98 108.57 108.77 -0.12 45,676 52,336 +2,114
Dec14 140902 108.90 109.08 108.69 108.88 -0.13 409 3,998 +170
Mar15 140902 109.02 109.02 109.02 109.02 -0.15 7 17 +6
Total Volume and Open Interest 46,093 56,364 +2,290
EuroFX(CME)
Sep14 140902 131.30 131.47 131.11 131.27 -0.08 172,845 384,772 +1,202
Dec14 140902 131.40 131.56 131.19 131.35 -0.08 4,506 25,411 +1,044
Mar15 140902 131.35 131.52 131.35 131.46 -0.07 40 946 +12
Total Volume and Open Interest 177,400 411,211 +2,261
Mexican Peso(CME)
Sep14 140902 765.00 765.25 759.88 761.75 -2.50 33,965 129,170 +2,239
Oct14 140902 760.50 760.50 760.50 760.50 -2.50 0 3 +0
Total Volume and Open Interest 36,220 145,474 +3,477
Brazilian Real(CME)
Oct14 140902 444.05 444.50 439.95 442.15 -0.25 2,805 18,578 +2,230
Nov14 140902 438.35 440.00 436.30 438.35 -0.25 0 35 +0
Dec14 140902 436.60 436.90 432.65 434.80 -0.40 424 7,369 +286
Jan15 140902 431.30 431.30 431.30 431.30 -0.35 0 23,411 +0
Total Volume and Open Interest 4,744 81,380 +1,807
30-Year T-Bonds(CBOT)
Sep14 140902 141~170 141~180 140~010 140~040 -1~130 613,612 142,296 -254,727
Dec14 140902 140~020 140~050 138~180 138~220 -1~130 529,892 865,140 +237,550
Mar15 140902 137~170 137~170 137~170 137~170 -1~130 0 6 +0
Total Volume and Open Interest 1,143,504 1,007,442 -17,177
10-Year T-Notes(CBOT)
Sep14 140902 126~090 126~105 125~210 125~255 -0~170 1,591,275 382,293 -523,420
Dec14 140902 125~240 125~245 125~065 125~075 -0~175 1,290,034 2,432,089 +499,074
Mar15 140902 124~100 124~240 124~100 124~100 -0~140 0 1 +0
Total Volume and Open Interest 2,881,309 2,814,383 -24,346
5-Year T-Notes(CBOT)
Sep14 140902 119~224 119~230 119~082 119~142 -0~086 969,012 213,592 -382,015
Dec14 140902 118~254 118~266 118~166 118~170 -0~096 712,267 1,965,195 +317,123
Mar15 140902 117~316 118~094 117~316 117~316 -0~096 0 34 +0
Total Volume and Open Interest 1,681,279 2,178,821 -64,892
2 Year T-Notes(CBOT)
Sep14 140902 109~280 109~286 109~262 109~262 -0~020 379,763 221,937 -201,907
Dec14 140902 109~164 109~172 109~140 109~140 -0~026 377,282 1,190,563 +158,191
Mar15 140902 109~022 109~050 109~022 109~022 -0~026 0 90 +0
Total Volume and Open Interest 757,045 1,412,590 -43,716
Eurodollars(CME)
Sep14 140902 99.765 99.765 99.762 99.765 unch 119,448 781,339 -15,009
Dec14 140902 99.745 99.745 99.740 99.745 unch 88,051 893,766 +833
Mar15 140902 99.645 99.650 99.635 99.640 -0.005 134,506 1,123,082 +907
Jun15 140902 99.455 99.460 99.435 99.445 -0.015 124,522 1,023,022 +10,778
Sep15 140902 99.230 99.235 99.205 99.215 -0.020 201,573 1,016,012 +1,984
Dec15 140902 99.000 99.005 98.960 98.975 -0.030 218,050 1,557,404 +2,650
Mar16 140902 98.755 98.755 98.710 98.725 -0.035 161,175 1,076,832 +6,677
Jun16 140902 98.495 98.495 98.440 98.455 -0.040 175,173 847,745 +8,687
Sep16 140902 98.220 98.220 98.170 98.180 -0.045 138,788 714,355 +4,030
Dec16 140902 97.965 97.970 97.915 97.925 -0.050 191,776 1,175,802 +14,423
Mar17 140902 97.765 97.765 97.715 97.720 -0.055 86,497 572,586 +1,097
Jun17 140902 97.580 97.580 97.525 97.535 -0.055 85,029 476,885 +3,125
Sep17 140902 97.430 97.430 97.375 97.385 -0.055 53,518 311,268 -1,919
Dec17 140902 97.290 97.295 97.235 97.250 -0.050 95,200 406,986 +17,280
Mar18 140902 97.195 97.200 97.135 97.150 -0.050 29,884 214,935 +878
Jun18 140902 97.110 97.115 97.050 97.065 -0.050 40,909 190,153 +1,487
Sep18 140902 97.040 97.045 96.980 96.995 -0.050 22,475 108,478 -673
Dec18 140902 96.970 96.980 96.915 96.925 -0.055 24,249 164,425 +4,545
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140902 157~03 157~03 154~18 154~22 -2~10 203,393 71,081 -109,349
Dec14 140902 155~20 155~21 153~02 153~06 -2~10 171,827 488,592 +66,280
Mar15 140902 153~06 155~16 153~06 153~06 -2~10      
Total Volume and Open Interest 375,220 559,673 -43,069
30 Day Federal Funds(CBOT)
Sep14 140902 99.910 99.912 99.910 99.910 unch 890 34,355 +558
Oct14 140902 99.910 99.915 99.910 99.910 unch 201 22,818 -9
Nov14 140902 99.905 99.905 99.900 99.900 unch 161 20,293 -60
Dec14 140902 99.900 99.905 99.895 99.895 unch 690 33,014 -109
Jan15 140902 99.895 99.895 99.890 99.890 unch 640 35,262 +369
Feb15 140902 99.880 99.880 99.875 99.880 unch 197 38,764 -88
Total Volume and Open Interest 18,613 541,701 +70
3-Mth Euro-Yen(CME)
Sep14 140902 99.810 99.810 99.810 99.810 unch      
Dec14 140902 99.805 99.805 99.805 99.805 unch      
Mar15 140902 99.810 99.810 99.810 99.810 unch      
Jun15 140902 99.805 99.805 99.805 99.805 unch      
Sep15 140902 99.790 99.790 99.790 99.790 unch      
Dec15 140902 99.775 99.775 99.775 99.775 unch      
Mar16 140902 99.635 99.635 99.635 99.635 unch      
Jun16 140902 99.495 99.495 99.495 99.495 unch      
Sep16 140902 99.355 99.355 99.355 99.355 unch      
Dec16 140902 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140902 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140902 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140902 99.81 99.81 99.81 99.81 unch      
Jun15 140902 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140902 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140902 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140902 99.64 99.64 99.64 99.64 unch      
Jun16 140902 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140902 146.26 146.26 146.07 146.12 -0.12 3,824 19,587 +142
Dec14 140902 145.84 145.87 145.70 145.72 -0.13 1,066 1,323 +954
Mar15 140902 145.15 145.15 145.15 145.15 -0.13      
Total Volume and Open Interest 4,890 20,910 +1,096
Euro-Bund(EUREX)
Sep14 140902 151.52 151.53 150.86 151.09 -0.48 669,645 1,116,193 -53,257
Dec14 140902 149.59 149.60 148.92 149.15 -0.49 57,028 109,035 +22,430
Mar15 140902 149.16 149.16 148.82 149.09 -0.48 20 23 +12
Total Volume and Open Interest 726,693 1,225,251 -30,815
Euro-Bobl(EUREX)
Sep14 140902 129.32 129.32 129.18 129.25 -0.07 362,065 933,528 -29,237
Dec14 140902 127.60 127.62 127.47 127.54 -0.07 33,820 77,818 +17,335
Mar15 140902 127.54 127.54 127.54 127.54 -0.07      
Total Volume and Open Interest 395,885 1,011,346 -11,902
3-Mth Euribor(EUREX)
Sep14 140902 99.865 99.865 99.865 99.865 unch 41 4,554 +0
Dec14 140902 99.880 99.880 99.880 99.880 unch 18 2,276 +4
Mar15 140902 99.890 99.890 99.890 99.890 unch 7 3,690 -7
Total Volume and Open Interest 109 31,640 -33
Long Gilt(LIFFE)
Sep14 140902 114~01 114~02 113~18 113~25 -0~14 7,217 50,684 -10,477
Dec14 140902 113~06 113~07 112~22 112~30 -0~14 78,047 403,354 -526
Total Volume and Open Interest 85,264 454,038 -11,003
3-Mth Short Sterling(LIFFE)
Sep14 140902 99.43 99.43 99.42 99.43 unch 17,944 303,015 +1,213
Dec14 140902 99.31 99.31 99.29 99.29 -0.01 36,298 495,779 -747
Mar15 140902 99.14 99.14 99.12 99.12 -0.01 36,906 418,191 -5,298
Jun15 140902 98.95 98.95 98.93 98.93 -0.01 29,890 346,813 -806
Sep15 140902 98.76 98.76 98.74 98.75 -0.01 51,639 301,901 -2,450
Dec15 140902 98.56 98.57 98.54 98.56 -0.01 43,566 277,451 +786
Total Volume and Open Interest 374,924 3,180,232 -8,307
3-Mth Euribor(LIFFE)
Sep14 140902 99.865 99.870 99.860 99.860 unch 28,232 460,198 -8,530
Dec14 140902 99.880 99.890 99.875 99.875 unch 38,277 444,428 -5,533
Mar15 140902 99.895 99.900 99.885 99.890 unch 32,923 374,597 -7,389
Total Volume and Open Interest 297,042 3,668,235 -15,370
3-Mth Aus T-Bills(SFE)
Sep14 140902 97.37 97.38 97.37 97.38 unch 2,562 120,164 -1,700
Dec14 140902 97.41 97.41 97.40 97.41 unch 8,022 218,881 -4,289
Mar15 140902 97.42 97.42 97.40 97.41 -0.01 10,638 196,746 -5,062
Jun15 140902 97.40 97.40 97.37 97.39 -0.01 13,217 164,447 +361
Sep15 140902 97.33 97.34 97.30 97.32 -0.01 4,833 115,691 -913
Dec15 140902 97.25 97.26 97.22 97.23 -0.02 4,414 68,444 -240
Mar16 140902 97.17 97.17 97.12 97.14 -0.03 1,096 40,260 +176
Jun16 140902 97.08 97.08 97.03 97.05 -0.03 1,000 25,647 +42
Sep16 140902 96.99 96.99 96.94 96.96 -0.03 550 2,463 +92
Dec16 140902 96.86 96.87 96.84 96.87 -0.02 0 583 +0
Total Volume and Open Interest 46,332 953,793 -11,533
10-Year Aus T-Bonds(SFE)
Sep14 140902 96.69 96.70 96.65 96.66 -0.03 66,381 597,646 -7,770
Dec14 140902 96.69 96.69 96.62 96.62 -0.02 1 23 +0
Total Volume and Open Interest 66,382 597,669 -7,770
3-Year Aus T-Bonds(SFE)
Sep14 140902 97.36 97.37 97.31 97.33 -0.03 158,076 611,643 +5,981
Dec14 140902 97.33 97.33 97.28 97.28 -0.06 0 8 +0
Total Volume and Open Interest 158,076 611,651 +5,981
Gold(CMX)
Oct14 140902 1287.6 1290.0 1262.5 1264.3 -22.2 4,907 22,409 +206
Dec14 140902 1288.5 1290.9 1263.1 1265.0 -22.4 110,166 267,842 +3,024
Feb15 140902 1288.8 1291.0 1264.6 1265.7 -22.5 1,707 18,432 +948
Apr15 140902 1289.0 1289.0 1266.1 1266.3 -22.6 404 10,861 +254
Jun15 140902 1280.0 1280.0 1265.6 1267.0 -22.6 321 8,524 +99
Aug15 140902 1287.2 1287.2 1267.8 1267.8 -22.6 210 5,259 +202
Oct15 140902 1291.3 1291.3 1268.5 1268.9 -22.5 16 567 +0
Dec15 140902 1292.7 1292.7 1269.6 1270.2 -22.5 286 13,270 +192
Feb16 140902 1271.8 1271.8 1271.8 1271.8 -22.5 0 848 +0
Apr16 140902 1273.8 1273.8 1273.8 1273.8 -22.4 0 150 +0
Jun16 140902 1275.9 1275.9 1275.9 1275.9 -22.3 0 4,117 +0
Total Volume and Open Interest 118,834 365,562 +4,627
Silver(CMX)
Sep14 140902 1940.5 1947.0 1904.0 1907.1 -32.7 18,998 3,150 -8,480
Dec14 140902 1949.5 1956.5 1911.0 1915.2 -34.0 58,212 123,044 +8,584
Mar15 140902 1954.0 1956.5 1920.0 1921.0 -34.1 1,572 8,480 +493
May15 140902 1955.0 1961.5 1924.2 1924.2 -34.1 325 4,111 +65
Jul15 140902 1959.0 1960.0 1927.4 1927.4 -34.1 44 3,956 +1
Sep15 140902 1964.0 1964.0 1930.0 1930.7 -34.1 14 1,373 +8
Dec15 140902 1973.0 1973.0 1935.5 1935.8 -34.1 251 7,484 +202
Total Volume and Open Interest 79,815 159,634 +952
Platinum(NYMEX)
Oct14 140902 1424.7 1430.4 1408.1 1408.9 -15.8 10,115 58,848 -723
Jan15 140902 1425.9 1429.3 1410.3 1410.9 -15.7 407 4,079 +356
Apr15 140902 1416.3 1416.3 1412.3 1412.3 -15.7 1 143 +1
Jul15 140902 1412.6 1412.6 1412.6 1412.6 -15.7      
Total Volume and Open Interest 10,523 63,077 -366
Palladium(NYMEX)
Sep14 140902 908.00 912.00 882.00 882.60 -26.05 3,776 990 -1,881
Dec14 140902 909.55 913.00 881.55 883.25 -26.30 6,572 41,854 +2,062
Mar15 140902 911.80 911.80 883.40 883.40 -26.60 10 224 +5
Total Volume and Open Interest 10,365 43,541 +193
Copper(CMX)
Sep14 140902 314.55 314.90 312.00 313.45 -0.05 5,334 4,448 -1,127
Dec14 140902 316.05 317.45 314.00 315.50 -0.55 43,740 99,094 -1,745
Mar15 140902 316.95 318.30 315.20 316.40 -0.55 1,638 22,394 +212
May15 140902 316.85 318.35 315.70 316.65 -0.55 75 3,147 +20
Jul15 140902 318.65 318.65 316.80 316.80 -0.55 17 987 -13
Total Volume and Open Interest 52,370 138,305 -2,662
DJIA Index(CBOT)
Sep14 140902 17085 17118 17004 17053 -32 62 5,714 -16
Dec14 140902 16970 17001 16970 16970 -31 0 61 +0
Mar15 140902 16904 16935 16904 16904 -31      
Jun15 140902 16814 16845 16814 16814 -31      
Total Volume and Open Interest 62 5,775 -16
E-mini DJIA Index(CBOT)
Sep14 140902 17076 17130 17001 17053 -32 102,069 124,601 +4,820
Dec14 140902 16990 17044 16920 16970 -31 514 2,782 +80
Mar15 140902 16904 16904 16904 16904 -31 3 21 +0
Jun15 140902 16814 16814 16814 16814 -31 0 2 +0
Total Volume and Open Interest 102,586 127,406 +4,900
S & P 500(CME)
Sep14 140902 1998.90 2006.20 1992.70 1999.80 -1.60 3,336 154,416 +391
Dec14 140902 1996.20 1996.20 1986.40 1991.80 -1.60 355 7,381 +190
Mar15 140902 1984.30 1986.10 1978.90 1984.30 -1.60 0 3,141 +0
Jun15 140902 1977.40 1979.20 1972.00 1977.40 -1.60      
Total Volume and Open Interest 3,691 164,938 +581
S & P 500 E-Mini(Globex)
Sep14 140902 1999.00 2006.25 1992.75 1999.75 -1.75 1,088,971 3,004,649 +8,200
Dec14 140902 1991.00 1998.25 1984.75 1991.75 -1.75 13,036 61,627 +5,873
Total Volume and Open Interest 1,102,030 3,066,938 +14,071
NASDAQ 100(CME)
Sep14 140902 4082.00 4096.00 4076.30 4092.00 +10.00 905 7,002 -187
Dec14 140902 4087.00 4087.00 4074.00 4084.80 +10.30 1 81 +0
Mar15 140902 4078.50 4078.50 4078.50 4078.50 +10.20      
Total Volume and Open Interest 906 7,083 -187
NASDAQ 100 E-Mini(Globex)
Sep14 140902 4078.80 4096.00 4076.00 4092.00 +10.00 166,452 364,625 +3,646
Dec14 140902 4072.00 4088.50 4068.80 4084.80 +10.30 1,000 3,368 +35
Total Volume and Open Interest 167,468 368,055 +3,684
S & P Midcap 400(CME)
Sep14 140902 1440.00 1440.00 1440.00 1440.00 +2.90 91 926 +91
Dec14 140902 1435.90 1435.90 1435.90 1435.90 +2.70      
Mar15 140902 1431.90 1431.90 1431.90 1431.90 +2.70      
Total Volume and Open Interest 91 926 +91
Volatility Index(CBOE)
Sep14 140902 13.75 13.87 13.55 13.75 -0.05 40,527 0 -179,801
Oct14 140902 14.54 14.70 14.43 14.65 +0.10 28,494 0 -75,201
Nov14 140902 15.15 15.30 15.05 15.30 +0.10 14,858 0 -40,960
Dec14 140902 15.60 15.70 15.48 15.70 +0.15 13,283 0 -50,051
Total Volume and Open Interest 112,903 414,775 -75
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140902 15450 15855 15445 15770 +320 9,558 63,018 -670
Dec14 140902 15425 15805 15400 15730 +325 26 440 +13
Total Volume and Open Interest 9,584 63,458 -657
Nikkei 225(SGX)
Sep14 140902 15460 15745 15455 15685 +225 90,092 266,858 +822
Dec14 140902 15400 15655 15400 15610 +220 614 27,765 -239
Mar15 140902 15585 15585 15585 15585 +220 0 52 +0
Total Volume and Open Interest 90,723 304,227 +593
CAC 40(EURONEXT)
Sep14 140902 4389.0 4404.5 4361.0 4378.0 -2.0 83,096 260,446 +5,353
Oct14 140902 4380.0 4394.5 4353.0 4369.5 -1.5 329 18,537 -3
Nov14 140902 4368.0 4368.0 4368.0 4368.0 -1.5 2 0 +0
Total Volume and Open Interest 83,440 279,629 +5,359
Hang Seng Index(HKFE)
Sep14 140902 24690 24773 24525 24692 -5 45,392 128,990 +2,957
Oct14 140902 24669 24748 24519 24676 -3 291 184 +184
Total Volume and Open Interest 46,066 134,289 -9,822
DAX(EUREX)
Sep14 140902 9496.0 9580.5 9467.0 9505.5 +35.0 95,543 140,029 -1,913
Dec14 140902 9500.5 9580.0 9472.0 9509.5 +34.5 778 8,705 +355
Mar15 140902 9550.0 9562.0 9519.0 9519.0 +33.5 18 1,235 +0
Total Volume and Open Interest 96,339 149,969 -1,558
FT-SE 100(EURONEXT)
Sep14 140902 6821.50 6847.50 6806.50 6821.00 +3.00 44,625 591,236 +427
Dec14 140902 6800.00 6820.00 6780.00 6794.50 +3.00 287 20,374 +3,625
Mar15 140902 6767.50 6767.50 6747.00 6747.00 +3.00 0 576 +0
Total Volume and Open Interest 44,912 612,226 +4,052
SPI 200(SFE)
Sep14 140902 5608.0 5646.0 5596.0 5646.0 +37.0 24,489 239,365 +2,290
Dec14 140902 5603.0 5644.0 5603.0 5644.0 +36.0 50 3,509 -38
Mar15 140902 5607.0 5607.0 5607.0 5607.0 +36.0 38 2,233 +30
Total Volume and Open Interest 24,591 247,367 +2,296
FTSE MIB(ISE)
Sep14 140902 20440.00 20625.00 20395.00 20463.00 +118.00 21,086 45,807 -169
Dec14 140902 20305.00 20500.00 20295.00 20356.00 +116.00 221 735 +137
Mar15 140902 20361.00 20361.00 20361.00 20361.00 +119.00 1 1 -1
Total Volume and Open Interest 21,308 46,543 -33
KOSPI 200(KFE)
Sep14 140902 265.15 265.50 262.25 262.95 -2.40 181,242 120,681 -3,003
Dec14 140902 266.50 266.85 263.80 264.45 -2.35 2,017 9,154 +850
Mar15 140902 265.70 265.70 263.00 263.00 -2.70 8 756 +7
Total Volume and Open Interest 183,269 131,672 -2,047
GSCI(CME)
Sep14 140902 605.00 605.20 598.50 598.95 -12.05 404 8,579 -155
Oct14 140902 604.80 605.00 599.00 599.25 -11.65 262 276 +252
Nov14 140902 599.55 599.55 599.00 599.55 -11.25      
Total Volume and Open Interest 666 8,855 +97
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