Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140903 1091.75 1097.25 1065.25 1080.75 -16.50 747 1,113 -473
Nov14 140903 1028.00 1028.75 1012.50 1020.00 -12.00 64,835 416,740 +4,372
Jan15 140903 1036.00 1036.50 1020.50 1027.50 -12.25 12,547 80,498 +2,022
Mar15 140903 1042.00 1047.00 1028.00 1035.00 -12.00 8,059 60,141 +1,177
May15 140903 1047.25 1052.75 1034.25 1041.25 -11.50 4,275 33,682 +794
Jul15 140903 1052.50 1057.50 1040.00 1046.75 -10.75 3,795 32,492 +81
Aug15 140903 1054.00 1056.75 1041.00 1047.00 -9.75 153 1,645 +24
Sep15 140903 1042.50 1046.75 1031.00 1036.00 -10.75 109 527 +8
Nov15 140903 1038.00 1042.00 1025.25 1031.25 -10.50 2,053 38,500 +512
Jan16 140903 1043.50 1046.25 1031.25 1035.75 -10.50 9 356 +7
Mar16 140903 1036.00 1049.25 1035.00 1038.00 -11.25 0 55 +0
May16 140903 1040.00 1051.00 1040.00 1040.00 -11.00 0 18 +0
Jul16 140903 1042.75 1053.75 1042.75 1042.75 -11.00 2 77 +0
Aug16 140903 1038.50 1048.75 1038.50 1038.50 -10.25 0 5 +0
Total Volume and Open Interest 96,588 666,504 +8,525
Soybean Meal(CBOT)
Sep14 140903 448.80 450.10 439.20 447.20 -2.90 4,172 4,512 -1,888
Oct14 140903 370.50 371.60 360.60 363.80 -8.40 14,169 43,850 -225
Dec14 140903 358.50 358.80 347.00 350.40 -9.60 39,472 168,331 +2,341
Jan15 140903 353.80 355.90 343.20 346.40 -9.50 6,705 29,458 +139
Mar15 140903 351.20 352.00 340.80 344.00 -8.00 8,448 28,652 +546
May15 140903 347.00 349.20 340.00 343.10 -6.10 3,813 20,586 +425
Jul15 140903 348.80 351.30 341.10 344.10 -5.20 3,314 18,754 +336
Aug15 140903 347.10 350.90 341.70 344.20 -5.10 149 4,126 +52
Sep15 140903 347.30 350.60 340.90 343.10 -4.30 66 2,506 +18
Oct15 140903 344.40 348.40 339.10 339.60 -4.40 34 1,516 -9
Total Volume and Open Interest 80,983 328,039 +1,718
Soybean Oil(CBOT)
Sep14 140903 32.01 32.09 31.60 31.73 -0.28 4,672 2,961 -1,236
Oct14 140903 32.03 32.20 31.57 31.76 -0.19 15,234 39,033 -282
Dec14 140903 32.20 32.38 31.75 31.95 -0.17 41,931 212,446 -2,330
Jan15 140903 32.39 32.60 32.02 32.21 -0.15 4,489 32,420 +142
Mar15 140903 32.67 32.87 32.30 32.50 -0.13 5,397 25,376 +732
May15 140903 32.95 33.12 32.56 32.77 -0.12 3,111 15,746 +445
Jul15 140903 33.10 33.37 32.84 33.03 -0.10 2,450 14,795 +446
Aug15 140903 33.13 33.26 33.02 33.16 -0.10 131 3,356 +16
Sep15 140903 33.22 33.36 33.10 33.25 -0.11 198 3,117 +86
Oct15 140903 33.26 33.36 33.26 33.31 -0.05 82 3,060 +34
Total Volume and Open Interest 78,603 361,055 -1,569
Canola(WCE)
Nov14 140903 421.6 422.8 417.4 418.4 -6.1 11,655 99,359 +3,995
Jan15 140903 427.9 428.8 423.1 424.2 -6.5 2,748 41,519 -420
Mar15 140903 432.0 433.0 430.0 430.4 -6.0 3,454 14,269 +374
May15 140903 435.7 435.7 432.0 433.9 -5.3 1,769 10,951 -624
Jul15 140903 437.8 438.4 434.7 437.4 -4.2 812 8,156 +116
Total Volume and Open Interest 20,990 182,773 +3,526
Corn(CBOT)
Sep14 140903 355.00 355.00 340.50 341.25 -14.50 30,831 19,254 -7,871
Dec14 140903 362.75 362.75 351.25 352.00 -11.75 108,160 809,940 +3,822
Mar15 140903 376.00 376.00 364.50 365.25 -11.25 18,026 178,854 +2,865
May15 140903 384.00 384.00 373.00 373.75 -11.00 4,596 39,070 +484
Jul15 140903 391.00 391.00 380.00 380.50 -11.00 4,915 61,437 -122
Sep15 140903 397.75 398.25 388.00 388.00 -10.25 2,094 17,317 +218
Dec15 140903 404.00 404.25 395.25 395.75 -10.00 5,185 87,181 +1,603
Mar16 140903 412.00 414.00 404.50 404.50 -9.50 21 2,370 -3
May16 140903 411.00 419.75 410.50 410.50 -9.25 4 701 +3
Jul16 140903 419.25 422.75 412.75 412.75 -10.00 8 1,505 +0
Total Volume and Open Interest 173,954 1,221,002 +1,006
Wheat(CBOT)
Sep14 140903 540.75 543.50 522.50 523.50 -20.00 3,477 5,226 -2,368
Dec14 140903 555.50 556.50 535.00 535.75 -19.25 51,459 242,264 -1,168
Mar15 140903 573.75 576.00 555.75 556.50 -17.00 6,597 68,668 -3
May15 140903 585.00 586.00 568.75 569.75 -14.25 2,786 20,176 -364
Jul15 140903 592.75 594.25 576.50 578.00 -13.00 2,410 35,236 +453
Sep15 140903 604.75 604.75 587.25 588.50 -12.25 180 2,126 +13
Total Volume and Open Interest 67,545 380,260 -3,422
Wheat(KCBT)
Sep14 140903 615.00 617.50 600.25 600.75 -16.75 3,139 1,222 -1,716
Dec14 140903 633.00 633.50 615.25 616.75 -15.75 13,639 90,073 +1,278
Mar15 140903 639.50 640.50 623.50 624.75 -15.75 2,193 22,956 +177
May15 140903 642.00 644.75 628.25 629.50 -15.25 457 7,263 +115
Jul15 140903 633.50 635.00 618.50 620.50 -14.50 740 9,722 +247
Sep15 140903 640.00 646.00 630.50 632.00 -14.00 39 984 -3
Total Volume and Open Interest 20,262 133,205 +108
Wheat(MGE)
Sep14 140903 619.25 624.00 615.00 624.00 +5.25 209 785 -110
Dec14 140903 622.75 623.25 608.75 610.25 -12.50 3,996 37,785 +241
Mar15 140903 635.50 635.50 622.25 623.50 -12.00 1,564 11,466 +321
May15 140903 644.25 644.25 632.50 633.25 -12.00 760 2,689 +292
Jul15 140903 647.75 648.00 641.00 641.75 -10.75 374 1,654 -26
Total Volume and Open Interest 7,090 55,761 +747
Oats(CBOT)
Sep14 140903 377.75 377.75 360.00 362.50 -7.50 10 466 -7
Dec14 140903 347.00 349.75 339.25 339.25 -7.50 856 7,004 -130
Mar15 140903 332.50 334.75 326.75 326.75 -6.50 160 1,333 +97
May15 140903 322.00 324.75 319.00 319.00 -5.75 2 287 +2
Total Volume and Open Interest 1,028 9,143 -38
Rough Rice(CBOT)
Sep14 140903 12.52 12.53 12.43 12.43 -0.10 103 594 -73
Nov14 140903 12.65 12.66 12.51 12.52 -0.09 560 7,139 +186
Jan15 140903 12.85 12.85 12.71 12.73 -0.08 139 905 +20
Mar15 140903 12.91 12.99 12.91 12.91 -0.07 0 105 +0
Total Volume and Open Interest 802 8,743 +133
Live Cattle(CME)
Oct14 140903 152.935 155.435 152.800 155.435 +3.000 21,122 134,516 -411
Dec14 140903 155.825 158.325 155.630 158.000 +2.465 12,408 86,652 +1,118
Feb15 140903 156.325 158.235 156.150 158.100 +2.050 6,567 44,630 +326
Apr15 140903 155.950 157.300 155.735 157.235 +1.550 3,842 26,589 +912
Jun15 140903 147.735 149.075 147.400 148.750 +1.650 764 10,886 +19
Aug15 140903 146.250 147.300 145.825 147.200 +1.600 219 3,010 +14
Total Volume and Open Interest 45,051 307,693 +1,708
Feeder Cattle(CME)
Sep14 140903 220.700 223.250 220.400 222.700 +2.450 2,080 5,853 -266
Oct14 140903 219.380 221.830 219.150 221.785 +2.955 5,162 14,103 +73
Nov14 140903 218.500 221.035 218.100 221.000 +2.965 1,700 7,628 +273
Jan15 140903 213.200 215.600 212.750 215.330 +2.730 1,074 8,158 +275
Mar15 140903 212.935 215.400 212.650 215.100 +2.665 427 2,756 +130
Apr15 140903 212.950 215.000 212.685 214.985 +2.985 109 899 +23
May15 140903 212.250 215.100 212.250 215.080 +2.830 132 878 +71
Total Volume and Open Interest 10,714 40,303 +607
Lean Hogs(CME)
Oct14 140903 100.285 102.250 99.700 101.100 +1.215 26,570 82,696 -2,899
Dec14 140903 93.600 94.250 92.450 93.100 -0.300 13,168 72,841 +1,406
Feb15 140903 92.080 92.480 90.480 90.980 -1.120 6,648 39,287 +658
Apr15 140903 92.350 92.635 90.300 91.100 -1.300 4,048 24,119 +579
May15 140903 93.650 93.650 91.700 92.000 -1.000 24 875 +9
Jun15 140903 95.750 95.950 93.400 94.100 -1.650 1,313 10,568 +258
Jul15 140903 93.850 94.000 91.900 92.000 -1.550 467 2,462 +187
Aug15 140903 91.600 91.600 90.000 90.500 -1.000 412 1,974 +201
Total Volume and Open Interest 52,842 235,947 +547
Class III Milk(CME)
Aug14 140903 22.24 22.25 22.24 22.25 +0.02 3 3,692 -1
Sep14 140903 24.25 24.33 24.04 24.13 -0.12 263 4,965 +34
Oct14 140903 23.20 23.31 22.59 22.67 -0.52 340 4,787 +36
Nov14 140903 21.11 21.20 20.81 20.92 -0.19 120 3,320 +4
Dec14 140903 20.00 20.00 19.77 19.78 -0.16 87 3,085 +2
Jan15 140903 18.62 18.67 18.57 18.61 -0.06 63 2,116 +39
Feb15 140903 18.22 18.27 18.18 18.18 -0.09 31 1,975 +9
Mar15 140903 18.10 18.13 18.03 18.03 -0.10 34 1,807 +19
Apr15 140903 18.01 18.08 17.97 17.97 -0.11 33 1,339 +22
May15 140903 18.00 18.00 17.99 17.99 -0.01 57 1,230 +42
Jun15 140903 18.04 18.04 18.01 18.01 -0.03 39 1,197 +31
Jul15 140903 18.04 18.04 18.04 18.04 unch 13 667 +6
Aug15 140903 18.03 18.03 17.98 18.02 unch 18 589 +13
Total Volume and Open Interest 1,150 32,483 +260
Cocoa(ICE)
Sep14 140903 3136 3136 3136 3136 -19 9 635 -23
Dec14 140903 3156 3165 3144 3146 -19 18,123 132,913 +1,121
Mar15 140903 3137 3146 3126 3129 -16 6,261 44,921 -94
May15 140903 3130 3138 3120 3122 -13 1,616 14,417 +128
Jul15 140903 3118 3125 3107 3113 -10 1,145 10,865 +212
Sep15 140903 3091 3105 3091 3098 -7 735 3,249 +59
Dec15 140903 3077 3091 3077 3084 -4 778 2,514 +303
Total Volume and Open Interest 29,084 212,982 +2,027
Coffee "C"(ICE)
Sep14 140903 203.10 203.20 197.30 197.30 -7.15 26 58 -27
Dec14 140903 208.00 208.35 201.05 202.30 -7.15 11,360 97,695 -451
Mar15 140903 212.00 212.25 205.00 206.25 -7.15 2,580 34,303 +136
May15 140903 212.95 213.05 207.00 208.25 -7.00 620 8,074 +323
Jul15 140903 213.60 213.75 207.80 209.10 -6.75 132 3,050 +8
Sep15 140903 210.05 212.30 207.90 209.20 -6.70 114 2,057 +31
Total Volume and Open Interest 14,894 152,345 +51
Orange Juice(ICE)
Sep14 140903 150.65 150.65 150.65 150.65 +1.65 94 255 -92
Nov14 140903 149.00 150.20 147.95 149.40 +0.40 1,068 9,486 +4
Jan15 140903 150.20 151.40 149.95 150.60 +0.15 65 1,768 +40
Mar15 140903 152.30 152.95 152.30 152.95 +0.20 7 584 -1
May15 140903 154.80 155.20 154.80 155.20 +0.50 7 81 +0
Jul15 140903 157.80 157.80 157.80 157.80 +0.20      
Total Volume and Open Interest 1,241 12,174 -49
Sugar #11(ICE)
Oct14 140903 15.86 15.87 15.56 15.62 -0.20 30,804 427,918 +428
Mar15 140903 17.75 17.76 17.52 17.59 -0.14 18,488 257,112 -658
May15 140903 18.22 18.22 18.00 18.07 -0.08 5,889 60,745 +365
Jul15 140903 18.39 18.40 18.26 18.33 -0.06 4,622 74,359 -1,212
Oct15 140903 18.79 18.79 18.67 18.73 -0.06 3,071 35,817 -191
Mar16 140903 19.24 19.33 19.23 19.29 -0.05 2,338 17,375 +1,006
May16 140903 19.17 19.28 19.17 19.23 -0.08 567 3,363 +387
Jul16 140903 19.09 19.23 19.07 19.13 -0.12 246 3,656 +179
Total Volume and Open Interest 66,156 891,608 +383
London Cocoa(LCE)
Sep14 140903 2001 2022 1985 2000 -2 4,302 30,444 -2,187
Dec14 140903 1989 2014 1985 1992 +2 11,626 111,324 -504
Mar15 140903 1969 1989 1961 1968 +2 5,748 71,806 -634
May15 140903 1956 1964 1951 1958 +2 2,875 32,656 +201
Jul15 140903 1944 1953 1941 1947 +2 1,152 9,858 +392
Sep15 140903 1938 1944 1932 1937 +2 410 9,609 -47
Dec15 140903 1932 1932 1923 1923 -1 23 6,285 +46
Total Volume and Open Interest 26,136 274,086 -2,733
London Sugar(LCE)
Oct14 140903 428.50 428.60 425.00 425.60 -3.20 8,615 29,503 -2,151
Dec14 140903 444.80 445.00 441.20 442.60 -2.50 4,536 23,726 +409
Mar15 140903 462.60 462.60 458.30 459.60 -3.20 1,844 15,419 +60
May15 140903 473.40 473.40 469.20 470.40 -3.00 611 5,121 -4
Aug15 140903 482.60 482.60 479.60 480.20 -2.40 342 2,953 -3
Total Volume and Open Interest 16,153 78,304 -1,659
Cotton(ICE)
Oct14 140903 66.26 66.70 66.05 66.70 +0.36 33 270 -8
Dec14 140903 65.74 66.17 65.15 65.96 +0.65 12,565 111,718 +147
Mar15 140903 65.50 65.95 65.08 65.77 +0.49 4,472 47,748 -491
May15 140903 66.61 67.03 66.22 66.83 +0.33 161 6,393 +18
Jul15 140903 67.51 67.92 67.15 67.62 +0.20 37 4,158 +19
Oct15 140903 68.17 68.17 68.17 68.17 +0.20 0 5 +0
Total Volume and Open Interest 17,287 175,102 -306
Lumber(CME)
Sep14 140903 350.4 353.0 349.6 351.9 +2.2 98 1,014 -182
Nov14 140903 346.6 348.5 345.6 348.0 +1.7 204 3,027 +27
Jan15 140903 352.2 354.0 352.0 353.7 +0.7 40 170 +19
Mar15 140903 358.0 358.0 357.0 358.0 +0.5 8 64 -1
Total Volume and Open Interest 351 4,285 -137
Crude Oil(NYM)
Oct14 140903 93.28 95.83 93.06 95.54 +2.66 234,972 268,859 -11,254
Nov14 140903 92.48 94.93 92.30 94.68 +2.58 100,108 158,841 +5,013
Dec14 140903 92.07 94.42 91.93 94.16 +2.42 83,635 225,142 +2,311
Jan15 140903 91.95 94.16 91.91 93.91 +2.29 25,566 83,449 +213
Feb15 140903 91.84 93.81 91.84 93.74 +2.18 12,072 43,936 +431
Mar15 140903 91.88 93.80 91.88 93.60 +2.09 16,309 66,950 +1,141
Apr15 140903 91.93 93.43 91.93 93.42 +2.01 4,748 31,517 -411
May15 140903 91.76 93.40 91.76 93.26 +1.95 3,278 27,154 +239
Jun15 140903 91.47 93.31 91.47 93.08 +1.89 20,693 119,213 +2,397
Jul15 140903 91.19 92.80 91.19 92.80 +1.82 2,016 30,548 +306
Aug15 140903 91.39 92.52 91.39 92.52 +1.76 962 22,562 +4
Sep15 140903 91.04 92.27 91.04 92.27 +1.71 1,837 38,163 -331
Oct15 140903 92.05 92.05 92.05 92.05 +1.66 450 22,520 -92
Nov15 140903 91.85 91.85 91.85 91.85 +1.61 323 23,237 -77
Dec15 140903 90.27 91.91 90.27 91.66 +1.56 19,261 154,508 +700
Jan16 140903 91.35 91.35 91.35 91.35 +1.52 78 25,653 -23
Total Volume and Open Interest 540,348 1,555,614 +1,491
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140903 93.225 95.825 93.075 95.550 +2.675 4,876 2,750 -44
Nov14 140903 92.350 94.900 92.350 94.675 +2.575 338 1,212 +33
Dec14 140903 91.975 94.400 91.975 94.150 +2.400 151 3,368 +77
Jan15 140903 92.650 93.900 92.650 93.900 +2.275 3 36 +0
Feb15 140903 93.750 93.750 93.750 93.750 +2.200 0 7 +0
Mar15 140903 93.600 93.600 93.600 93.600 +2.100 2 4 +0
Apr15 140903 93.425 93.425 93.425 93.425 +2.025 2 2 +0
May15 140903 93.250 93.250 93.250 93.250 +1.950 0 3 +0
Jun15 140903 92.850 93.075 92.850 93.075 +1.875 0 19 +0
Total Volume and Open Interest 5,373 7,495 +65
NY Harbor ULSD(NYM)
Oct14 140903 280.48 287.15 279.67 286.58 +6.91 48,412 103,042 +2,944
Nov14 140903 280.60 287.71 280.55 287.16 +6.67 13,720 42,433 +993
Dec14 140903 281.25 288.25 281.25 287.64 +6.40 13,618 49,127 -1,706
Jan15 140903 282.58 288.20 282.19 288.10 +6.22 7,998 35,705 +1,044
Feb15 140903 282.15 288.10 281.98 287.64 +6.01 3,768 23,192 +992
Mar15 140903 281.11 287.15 281.11 286.50 +5.79 1,779 26,780 -36
Apr15 140903 283.53 285.60 283.18 285.11 +5.53 1,310 16,615 +197
May15 140903 281.08 284.80 281.08 284.17 +5.29 774 6,456 +55
Jun15 140903 279.38 284.41 279.38 283.79 +5.11 1,171 20,611 -129
Jul15 140903 282.61 284.36 282.11 283.87 +4.95 54 2,418 +15
Aug15 140903 283.01 284.58 282.32 284.04 +4.81 34 1,855 +5
Sep15 140903 283.25 284.29 282.73 284.29 +4.66 25 2,271 -9
Oct15 140903 284.42 284.42 284.42 284.42 +4.59 71 1,616 +7
Nov15 140903 283.46 284.39 283.46 284.39 +4.54 80 1,190 +1
Total Volume and Open Interest 93,785 358,031 +114
RBOB Gasoline(NYM)
Oct14 140903 254.45 263.47 254.45 262.00 +7.70 52,211 100,161 +2,602
Nov14 140903 251.11 259.33 251.11 257.99 +7.00 16,815 51,522 +1,600
Dec14 140903 249.31 256.50 249.28 255.35 +6.55 11,757 31,116 +952
Jan15 140903 249.05 255.79 249.05 254.82 +6.28 3,954 17,301 +543
Feb15 140903 249.97 255.86 249.95 255.53 +6.10 2,493 8,002 +311
Mar15 140903 252.59 258.31 252.56 257.32 +5.99 1,784 12,398 -24
Apr15 140903 272.12 275.02 272.12 275.02 +5.59 1,624 8,701 -210
May15 140903 271.62 275.64 271.62 274.70 +5.25 1,389 6,424 -135
Jun15 140903 270.67 274.10 270.67 273.29 +5.08 604 8,071 -35
Jul15 140903 271.15 271.15 271.15 271.15 +4.85 127 2,312 -87
Total Volume and Open Interest 92,886 259,027 +1,819
e-miNY RBOB Gasoline(NYM)
Oct14 140903 262.00 262.00 262.00 262.00 +7.70      
Nov14 140903 258.00 258.00 257.99 258.00 +7.00      
Dec14 140903 255.40 255.40 255.35 255.40 +6.60      
Jan15 140903 254.80 254.82 254.80 254.80 +6.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct14 140903 3.891 3.917 3.829 3.847 -0.043 72,912 192,400 -35
Nov14 140903 3.938 3.962 3.878 3.894 -0.044 31,276 170,058 +2,212
Dec14 140903 4.018 4.039 3.962 3.976 -0.042 15,908 84,989 +1,693
Jan15 140903 4.100 4.110 4.037 4.050 -0.042 17,498 112,996 -1,896
Feb15 140903 4.081 4.088 4.024 4.037 -0.041 3,651 45,294 +252
Mar15 140903 4.015 4.015 3.955 3.972 -0.037 12,252 65,242 -917
Apr15 140903 3.802 3.802 3.749 3.772 -0.018 9,214 61,533 +1,636
May15 140903 3.781 3.785 3.737 3.759 -0.017 5,844 35,118 +1,383
Jun15 140903 3.802 3.805 3.764 3.782 -0.017 1,993 23,867 +676
Jul15 140903 3.830 3.835 3.789 3.811 -0.017 640 18,674 +82
Aug15 140903 3.836 3.843 3.797 3.819 -0.016 439 17,899 +124
Sep15 140903 3.825 3.830 3.785 3.807 -0.016 462 13,948 +49
Oct15 140903 3.862 3.867 3.819 3.844 -0.015 1,646 28,634 -259
Nov15 140903 3.962 3.965 3.919 3.941 -0.015 700 17,131 +367
Dec15 140903 4.109 4.125 4.069 4.090 -0.015 264 15,373 +139
Jan16 140903 4.233 4.233 4.186 4.210 -0.015 182 11,123 +64
Total Volume and Open Interest 178,107 979,328 +5,453
Brent Crude Oil(ICE)
Oct14 140903 100.40 103.13 100.40 102.77 +2.43 73,330 223,893 -7,487
Nov14 140903 101.03 103.66 101.01 103.34 +2.38 49,680 259,322 -501
Dec14 140903 101.59 104.15 101.53 103.84 +2.34 35,665 199,351 +2,792
Jan15 140903 102.04 104.49 101.97 104.22 +2.30 9,558 75,560 +664
Feb15 140903 102.26 104.72 102.26 104.48 +2.26 4,406 56,757 -781
Mar15 140903 102.42 104.83 102.42 104.60 +2.22 5,500 53,081 -1,956
Apr15 140903 102.46 104.77 102.46 104.59 +2.16 1,539 37,086 +393
May15 140903 102.65 104.66 102.65 104.49 +2.07 1,130 30,438 -105
Jun15 140903 102.40 104.50 102.39 104.33 +1.97 4,153 85,951 +560
Jul15 140903 103.30 104.21 103.30 104.21 +1.89 367 22,975 -38
Aug15 140903 104.05 104.05 104.05 104.05 +1.83 434 22,270 +267
Sep15 140903 103.81 103.81 103.81 103.81 +1.79 440 25,577 +35
Oct15 140903 103.58 103.58 103.58 103.58 +1.74 194 18,529 +71
Nov15 140903 103.35 103.35 103.35 103.35 +1.70 199 14,046 +83
Total Volume and Open Interest 193,457 1,370,865 -5,402
Gas Oil(ICE)
Sep14 140903 849.50 869.25 848.25 862.50 +8.00 21,032 76,453 -6,071
Oct14 140903 855.25 872.25 851.75 865.75 +8.00 32,742 164,950 +3,072
Nov14 140903 855.75 875.00 855.75 868.75 +8.00 16,749 72,232 -428
Dec14 140903 858.25 876.75 858.25 870.75 +8.00 6,916 69,172 +1,462
Jan15 140903 863.00 878.75 861.25 873.00 +7.75 1,961 36,472 +447
Feb15 140903 878.25 893.00 875.75 887.00 +7.75 297 17,247 -60
Mar15 140903 878.00 892.00 875.50 885.50 +7.00 312 10,264 +115
Apr15 140903 878.25 891.50 876.00 884.75 +6.25 182 5,215 +48
May15 140903 878.00 890.25 875.50 883.75 +6.25 116 3,238 -13
Jun15 140903 876.25 889.00 875.00 882.50 +6.00 266 11,974 +39
Total Volume and Open Interest 81,158 493,919 -1,206
Ethanol(CBOT)
Oct14 140903 2.010 2.010 1.990 2.000 -0.029 261 1,500 +28
Nov14 140903 1.918 1.918 1.902 1.907 -0.026 114 940 +25
Dec14 140903 1.860 1.860 1.850 1.851 -0.024 121 1,233 -26
Jan15 140903 1.796 1.810 1.794 1.798 -0.015 52 1,062 +18
Feb15 140903 1.770 1.780 1.763 1.765 -0.015 36 462 +8
Mar15 140903 1.760 1.760 1.747 1.747 -0.014 37 381 +14
Apr15 140903 1.748 1.750 1.739 1.739 -0.013 32 398 +3
May15 140903 1.724 1.724 1.724 1.724 -0.013 3 61 +0
Total Volume and Open Interest 752 6,287 -7
WTI Crude Oil(ICE)
Oct14 140903 93.21 95.82 93.11 95.54 +2.66 6,094 68,575 -625
Nov14 140903 92.37 94.91 92.37 94.68 +2.58 3,332 44,087 -254
Dec14 140903 91.99 94.38 91.99 94.16 +2.42 2,808 101,649 +45
Jan15 140903 91.95 94.13 91.95 93.91 +2.29 925 18,615 +104
Feb15 140903 92.09 93.77 92.09 93.74 +2.18 93 8,199 -18
Mar15 140903 92.03 93.71 92.03 93.60 +2.09 124 18,972 -50
Apr15 140903 91.93 93.47 91.93 93.42 +2.01 67 5,059 +0
May15 140903 92.53 93.30 92.53 93.26 +1.95 61 2,574 +20
Jun15 140903 92.07 93.12 92.07 93.08 +1.89 350 37,428 -142
Jul15 140903 92.80 92.80 92.80 92.80 +1.82 11 3,860 -1
Aug15 140903 91.54 92.52 91.54 92.52 +1.76 3 2,074 +0
Sep15 140903 92.27 92.27 92.27 92.27 +1.71 4 7,385 +0
Oct15 140903 92.05 92.05 92.05 92.05 +1.66 1 2,269 +0
Nov15 140903 91.85 91.85 91.85 91.85 +1.61 0 5,246 +0
Dec15 140903 90.82 91.86 90.79 91.66 +1.56 270 59,211 +35
Jan16 140903 91.35 91.35 91.35 91.35 +1.52 0 6,693 +0
Total Volume and Open Interest 14,174 457,236 -876
US Dollar Index(ICE)
Sep14 140903 83.005 83.075 82.860 82.887 -0.123 19,818 83,852 +0
Dec14 140903 83.130 83.190 82.970 82.995 -0.127 747 5,738 +0
Mar15 140903 83.310 83.310 83.095 83.120 -0.127 71 238 +0
Total Volume and Open Interest 20,636 89,930 +0
Australian Dollar(CME)
Sep14 140903 92.67 93.44 92.55 93.38 +0.73 65,110 117,373 -817
Dec14 140903 92.11 92.85 91.97 92.79 +0.72 1,388 2,643 +572
Mar15 140903 92.17 92.21 92.17 92.21 +0.72 1 11 +0
Total Volume and Open Interest 66,500 120,094 -244
British Pound(CME)
Sep14 140903 164.66 164.96 164.39 164.53 -0.19 87,367 227,993 -786
Dec14 140903 164.54 164.82 164.26 164.40 -0.19 2,505 5,887 +401
Mar15 140903 164.27 164.53 164.22 164.22 -0.19 0 113 +0
Total Volume and Open Interest 89,877 234,120 -380
Canadian Dollar(CME)
Sep14 140903 91.47 91.96 91.35 91.84 +0.33 53,349 96,366 -560
Dec14 140903 91.29 91.76 91.16 91.64 +0.33 1,134 11,314 +187
Mar15 140903 91.10 91.51 91.10 91.44 +0.33 12 1,519 -2
Jun15 140903 91.25 91.25 91.25 91.25 +0.33 6 457 +6
Total Volume and Open Interest 54,541 110,608 -369
Japanese Yen(CME)
Sep14 140903 95.18 95.48 94.96 95.39 +0.26 98,517 218,417 +1,025
Dec14 140903 95.24 95.54 95.03 95.45 +0.26 2,875 7,748 +904
Mar15 140903 95.50 95.55 95.35 95.55 +0.26 8 193 +8
Total Volume and Open Interest 101,406 226,405 +1,942
Swiss Franc(CME)
Sep14 140903 108.78 108.99 108.70 108.95 +0.18 43,967 51,847 -489
Dec14 140903 108.91 109.09 108.81 109.05 +0.17 2,157 5,640 +1,642
Mar15 140903 109.19 109.19 109.19 109.19 +0.17 1 16 -1
Total Volume and Open Interest 46,126 57,516 +1,152
EuroFX(CME)
Sep14 140903 131.34 131.61 131.23 131.46 +0.19 200,142 385,252 +480
Dec14 140903 131.41 131.70 131.32 131.54 +0.19 7,064 28,004 +2,593
Mar15 140903 131.50 131.75 131.50 131.64 +0.18 42 963 +17
Total Volume and Open Interest 207,251 414,303 +3,092
Mexican Peso(CME)
Sep14 140903 762.25 764.25 761.62 763.25 +1.50 19,891 130,417 +1,247
Oct14 140903 761.88 761.88 761.88 761.88 +1.38 0 3 +0
Total Volume and Open Interest 20,752 147,059 +1,585
Brazilian Real(CME)
Oct14 140903 443.90 445.70 443.60 444.60 +2.45 3,154 20,122 +1,544
Nov14 140903 440.80 441.60 440.80 440.80 +2.45 8 35 +0
Dec14 140903 437.10 438.15 437.10 437.20 +2.40 2,605 9,873 +2,504
Jan15 140903 434.00 434.00 434.00 434.00 +2.70 0 23,411 +0
Total Volume and Open Interest 5,767 65,656 -15,724
30-Year T-Bonds(CBOT)
Sep14 140903 140~040 140~200 139~140 140~120 +0~080 86,771 116,929 -25,367
Dec14 140903 138~220 139~050 138~000 138~300 +0~080 321,609 862,547 -2,593
Mar15 140903 137~010 137~250 137~010 137~250 +0~080 0 6 +0
Total Volume and Open Interest 408,380 979,482 -27,960
10-Year T-Notes(CBOT)
Sep14 140903 125~265 125~275 125~115 125~250 -0~005 322,488 267,328 -114,965
Dec14 140903 125~080 125~110 124~245 125~075 unch 1,098,233 2,479,584 +47,495
Mar15 140903 124~100 124~100 124~100 124~100 unch 0 1 +0
Total Volume and Open Interest 1,420,721 2,746,913 -67,470
5-Year T-Notes(CBOT)
Sep14 140903 119~146 119~164 119~064 119~140 -0~002 183,908 156,225 -57,367
Dec14 140903 118~174 118~192 118~090 118~166 -0~002 667,459 2,030,220 +65,025
Mar15 140903 117~314 117~316 117~314 117~314 -0~002 0 34 +0
Total Volume and Open Interest 851,367 2,186,479 +7,658
2 Year T-Notes(CBOT)
Sep14 140903 109~264 109~270 109~252 109~266 +0~004 141,384 149,257 -72,680
Dec14 140903 109~142 109~146 109~126 109~144 +0~004 313,363 1,226,018 +35,455
Mar15 140903 109~022 109~022 109~022 109~022 unch 0 90 +0
Total Volume and Open Interest 454,747 1,375,365 -37,225
Eurodollars(CME)
Sep14 140903 99.765 99.768 99.762 99.765 unch 70,298 780,154 -1,185
Dec14 140903 99.745 99.750 99.740 99.745 unch 56,979 895,545 +1,779
Mar15 140903 99.635 99.650 99.630 99.645 +0.005 112,203 1,125,768 +2,686
Jun15 140903 99.440 99.460 99.430 99.450 +0.005 144,579 1,016,069 -6,953
Sep15 140903 99.215 99.225 99.195 99.220 +0.005 183,438 1,018,009 +1,997
Dec15 140903 98.975 98.990 98.950 98.980 +0.005 164,037 1,558,061 +657
Mar16 140903 98.725 98.740 98.695 98.730 +0.005 150,580 1,080,572 +3,740
Jun16 140903 98.455 98.470 98.425 98.460 +0.005 112,630 850,807 +3,062
Sep16 140903 98.185 98.205 98.145 98.190 +0.010 112,662 714,735 +380
Dec16 140903 97.925 97.955 97.885 97.940 +0.015 125,572 1,186,172 +10,370
Mar17 140903 97.725 97.755 97.675 97.740 +0.020 65,223 572,439 -147
Jun17 140903 97.540 97.570 97.490 97.555 +0.020 70,401 479,302 +2,417
Sep17 140903 97.395 97.420 97.335 97.400 +0.015 32,840 311,919 +651
Dec17 140903 97.255 97.285 97.195 97.265 +0.015 47,803 411,703 +4,717
Mar18 140903 97.155 97.185 97.095 97.165 +0.015 24,781 216,579 +1,644
Jun18 140903 97.070 97.100 97.005 97.075 +0.010 33,150 193,600 +3,447
Sep18 140903 96.995 97.025 96.930 97.000 +0.005 13,010 108,064 -414
Dec18 140903 96.925 96.955 96.860 96.930 +0.005 16,863 165,709 +1,284
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140903 154~20 155~15 153~20 155~05 +0~15 29,117 58,040 -13,041
Dec14 140903 153~05 154~01 152~04 153~21 +0~15 96,490 494,334 +5,742
Mar15 140903 153~21 153~21 153~06 153~21 +0~15      
Total Volume and Open Interest 125,607 552,374 -7,299
30 Day Federal Funds(CBOT)
Sep14 140903 99.910 99.910 99.910 99.910 unch 312 34,616 +261
Oct14 140903 99.910 99.910 99.905 99.910 unch 311 22,722 -96
Nov14 140903 99.900 99.905 99.900 99.900 unch 251 20,291 -2
Dec14 140903 99.895 99.895 99.895 99.895 unch 170 32,957 -57
Jan15 140903 99.890 99.895 99.890 99.890 unch 456 35,444 +182
Feb15 140903 99.880 99.880 99.875 99.880 unch 1,037 39,370 +606
Total Volume and Open Interest 18,826 512,295 -29,406
3-Mth Euro-Yen(CME)
Sep14 140903 99.810 99.810 99.810 99.810 unch      
Dec14 140903 99.805 99.805 99.805 99.805 unch      
Mar15 140903 99.810 99.810 99.810 99.810 unch      
Jun15 140903 99.805 99.805 99.805 99.805 unch      
Sep15 140903 99.790 99.790 99.790 99.790 unch      
Dec15 140903 99.775 99.775 99.775 99.775 unch      
Mar16 140903 99.635 99.635 99.635 99.635 unch      
Jun16 140903 99.495 99.495 99.495 99.495 unch      
Sep16 140903 99.355 99.355 99.355 99.355 unch      
Dec16 140903 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140903 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140903 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140903 99.81 99.81 99.81 99.81 unch      
Jun15 140903 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140903 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140903 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140903 99.64 99.64 99.64 99.64 unch      
Jun16 140903 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140903 146.10 146.18 146.03 146.09 -0.03 1,327 19,177 -410
Dec14 140903 145.73 145.77 145.66 145.69 -0.03 254 1,484 +161
Mar15 140903 145.12 145.12 145.12 145.12 -0.03      
Total Volume and Open Interest 1,581 20,661 -249
Euro-Bund(EUREX)
Sep14 140903 151.03 151.09 150.54 150.84 -0.25 293,936 1,092,908 -23,285
Dec14 140903 149.08 149.15 148.60 148.91 -0.24 64,443 152,814 +43,779
Mar15 140903 148.80 148.84 148.80 148.84 -0.25 31 54 +31
Total Volume and Open Interest 358,410 1,245,776 +20,525
Euro-Bobl(EUREX)
Sep14 140903 129.22 129.24 129.06 129.18 -0.07 203,460 918,048 -15,480
Dec14 140903 127.50 127.53 127.34 127.47 -0.07 54,397 120,232 +42,414
Mar15 140903 127.47 127.47 127.47 127.47 -0.07      
Total Volume and Open Interest 257,857 1,038,280 +26,934
3-Mth Euribor(EUREX)
Sep14 140903 99.865 99.865 99.865 99.865 unch 0 4,554 +0
Dec14 140903 99.870 99.870 99.870 99.870 -0.010 17 2,276 +0
Mar15 140903 99.885 99.885 99.885 99.885 -0.005 1 3,690 +0
Total Volume and Open Interest 19 31,640 +0
Long Gilt(LIFFE)
Sep14 140903 113~23 113~24 113~04 113~14 -0~11 7,603 44,595 -6,089
Dec14 140903 112~28 112~28 112~07 112~19 -0~11 178,304 395,114 -8,240
Total Volume and Open Interest 185,907 439,709 -14,329
3-Mth Short Sterling(LIFFE)
Sep14 140903 99.43 99.43 99.41 99.43 unch 4,637 301,918 -1,097
Dec14 140903 99.30 99.31 99.29 99.29 unch 33,814 493,906 -1,873
Mar15 140903 99.12 99.14 99.11 99.12 0.00 39,372 418,503 +312
Jun15 140903 98.94 98.95 98.92 98.93 0.00 36,067 344,411 -2,402
Sep15 140903 98.74 98.76 98.71 98.74 -0.01 39,892 312,668 +10,767
Dec15 140903 98.56 98.57 98.51 98.54 -0.01 88,426 276,814 -637
Total Volume and Open Interest 414,668 3,183,946 +3,714
3-Mth Euribor(LIFFE)
Sep14 140903 99.860 99.870 99.860 99.865 +0.005 63,751 465,592 +5,394
Dec14 140903 99.875 99.890 99.870 99.870 -0.005 79,388 442,245 -2,183
Mar15 140903 99.885 99.895 99.875 99.880 -0.010 62,110 369,359 -5,238
Total Volume and Open Interest 512,911 3,672,493 +4,258
3-Mth Aus T-Bills(SFE)
Sep14 140903 97.38 97.38 97.37 97.38 unch 6,065 118,898 -1,266
Dec14 140903 97.41 97.41 97.38 97.40 -0.01 7,061 216,872 -2,009
Mar15 140903 97.40 97.41 97.38 97.39 -0.02 8,030 195,293 -1,453
Jun15 140903 97.38 97.39 97.33 97.36 -0.03 11,809 164,325 -122
Sep15 140903 97.31 97.32 97.26 97.28 -0.04 11,390 116,937 +1,246
Dec15 140903 97.22 97.23 97.16 97.19 -0.04 3,882 67,575 -869
Mar16 140903 97.13 97.13 97.06 97.09 -0.05 1,414 40,808 +548
Jun16 140903 97.04 97.05 96.96 96.99 -0.06 287 25,334 -313
Sep16 140903 96.96 96.96 96.88 96.90 -0.06 430 2,648 +185
Dec16 140903 96.87 96.87 96.77 96.79 -0.08 0 583 +0
Total Volume and Open Interest 50,368 949,740 -4,053
10-Year Aus T-Bonds(SFE)
Sep14 140903 96.65 96.66 96.56 96.58 -0.08 43,565 600,410 +2,764
Dec14 140903 96.57 96.57 96.53 96.54 -0.08 0 23 +0
Total Volume and Open Interest 43,565 600,433 +2,764
3-Year Aus T-Bonds(SFE)
Sep14 140903 97.32 97.33 97.26 97.29 -0.04 71,303 607,983 -3,660
Dec14 140903 97.28 97.28 97.25 97.25 -0.03 0 8 +0
Total Volume and Open Interest 71,303 607,991 -3,660
Gold(CMX)
Oct14 140903 1266.1 1271.3 1261.2 1269.4 +5.1 2,253 22,342 -67
Dec14 140903 1266.7 1272.4 1261.9 1270.3 +5.3 76,388 266,759 -1,083
Feb15 140903 1267.9 1272.0 1262.8 1271.1 +5.4 1,774 19,121 +689
Apr15 140903 1269.5 1273.0 1263.6 1271.8 +5.5 824 10,999 +138
Jun15 140903 1269.4 1272.5 1268.6 1272.5 +5.5 103 8,517 -7
Aug15 140903 1273.4 1273.4 1273.4 1273.4 +5.6 86 5,255 -4
Oct15 140903 1271.4 1274.8 1271.4 1274.5 +5.6 2 565 -2
Dec15 140903 1272.7 1275.8 1272.7 1275.8 +5.6 37 13,297 +27
Feb16 140903 1277.5 1277.5 1277.5 1277.5 +5.7 0 848 +0
Apr16 140903 1279.4 1279.4 1279.4 1279.4 +5.6 0 150 +0
Jun16 140903 1281.5 1281.5 1281.5 1281.5 +5.6 15 4,125 +8
Total Volume and Open Interest 81,646 365,115 -447
Silver(CMX)
Sep14 140903 1914.0 1917.5 1910.0 1910.8 +3.7 3,301 2,579 -571
Dec14 140903 1921.0 1928.0 1913.5 1918.9 +3.7 31,221 125,398 +2,354
Mar15 140903 1928.0 1930.0 1921.0 1924.7 +3.7 1,468 8,583 +103
May15 140903 1927.0 1929.0 1927.0 1927.9 +3.7 40 4,109 -2
Jul15 140903 1931.0 1931.2 1931.0 1931.2 +3.8 2 3,955 -1
Sep15 140903 1936.0 1938.5 1934.0 1934.5 +3.8 23 1,379 +6
Dec15 140903 1944.5 1944.5 1938.0 1940.0 +4.2 165 7,601 +117
Total Volume and Open Interest 36,657 161,650 +2,016
Platinum(NYMEX)
Oct14 140903 1412.5 1414.7 1404.0 1412.5 +3.6 6,584 58,362 -486
Jan15 140903 1414.4 1416.1 1406.2 1414.4 +3.5 1,028 4,753 +674
Apr15 140903 1416.4 1416.4 1415.9 1415.9 +3.6 1 143 +0
Jul15 140903 1416.2 1416.2 1416.2 1416.2 +3.6      
Total Volume and Open Interest 7,613 63,265 +188
Palladium(NYMEX)
Sep14 140903 883.65 883.65 869.95 875.35 -7.25 540 715 -275
Dec14 140903 882.60 888.30 870.05 875.95 -7.30 5,454 42,799 +945
Mar15 140903 886.05 886.05 874.00 876.30 -7.10 69 288 +64
Total Volume and Open Interest 6,071 44,275 +734
Copper(CMX)
Sep14 140903 313.90 314.35 310.95 311.15 -2.30 1,533 3,691 -757
Dec14 140903 315.70 316.65 312.55 312.70 -2.80 41,772 96,813 -2,281
Mar15 140903 316.65 317.30 313.45 313.45 -2.95 1,491 22,912 +518
May15 140903 316.55 316.60 313.60 313.60 -3.05 227 3,152 +5
Jul15 140903 316.10 316.10 313.70 313.70 -3.10 151 959 -28
Total Volume and Open Interest 45,841 136,073 -2,232
DJIA Index(CBOT)
Sep14 140903 17057 17133 17057 17073 +20 230 5,913 +199
Dec14 140903 16990 16990 16970 16990 +20 0 61 +0
Mar15 140903 16924 16924 16904 16924 +20      
Jun15 140903 16834 16834 16814 16834 +20      
Total Volume and Open Interest 230 5,974 +199
E-mini DJIA Index(CBOT)
Sep14 140903 17053 17154 17047 17073 +20 93,034 124,614 +13
Dec14 140903 16972 17067 16967 16990 +20 274 2,789 +7
Mar15 140903 16995 16995 16924 16924 +20 1 21 +0
Jun15 140903 16834 16834 16834 16834 +20 0 2 +0
Total Volume and Open Interest 93,309 127,426 +20
S & P 500(CME)
Sep14 140903 1999.80 2010.80 1996.50 1998.80 -1.00 4,581 153,941 -475
Dec14 140903 1996.70 1999.80 1988.80 1990.70 -1.10 43 7,388 +7
Mar15 140903 1983.20 1992.30 1981.30 1983.20 -1.10 4 3,145 +4
Jun15 140903 1976.30 1985.40 1974.40 1976.30 -1.10      
Total Volume and Open Interest 4,628 164,474 -464
S & P 500 E-Mini(Globex)
Sep14 140903 2000.50 2011.00 1996.25 1998.75 -1.00 1,042,385 3,011,118 +6,469
Dec14 140903 1991.75 2002.75 1988.25 1990.75 -1.00 4,168 61,492 -135
Total Volume and Open Interest 1,046,601 3,073,277 +6,339
NASDAQ 100(CME)
Sep14 140903 4092.30 4113.50 4063.50 4071.80 -20.20 175 6,950 -52
Dec14 140903 4097.00 4097.00 4058.50 4064.50 -20.30 1 81 +0
Mar15 140903 4058.30 4058.30 4058.30 4058.30 -20.20      
Total Volume and Open Interest 176 7,031 -52
NASDAQ 100 E-Mini(Globex)
Sep14 140903 4092.80 4113.80 4062.50 4071.80 -20.20 167,836 367,799 +3,174
Dec14 140903 4085.00 4106.00 4055.30 4064.50 -20.30 1,443 3,391 +23
Total Volume and Open Interest 169,295 371,253 +3,198
S & P Midcap 400(CME)
Sep14 140903 1437.20 1437.20 1437.20 1437.20 -2.80 91 835 -91
Dec14 140903 1433.20 1433.20 1433.20 1433.20 -2.70      
Mar15 140903 1429.20 1429.20 1429.20 1429.20 -2.70      
Total Volume and Open Interest 91 835 -91
Volatility Index(CBOE)
Sep14 140903 13.70 13.75 13.40 13.50 -0.25 1,104 172,454 +172,454
Oct14 140903 14.63 14.67 14.40 14.50 -0.15 821 82,306 +82,306
Nov14 140903 15.30 15.30 15.05 15.15 -0.15 687 39,588 +39,588
Dec14 140903 15.70 15.70 15.45 15.60 -0.10 639 47,130 +47,130
Total Volume and Open Interest 4,191 412,196 -2,579
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140903 15750 15835 15700 15715 -55 9,392 61,997 -1,021
Dec14 140903 15765 15780 15665 15680 -50 141 520 +80
Total Volume and Open Interest 9,533 62,517 -941
Nikkei 225(SGX)
Sep14 140903 15705 15845 15690 15700 +15 43,071 262,463 -4,395
Dec14 140903 15630 15770 15615 15625 +15 512 28,108 +343
Mar15 140903 15600 15600 15600 15600 +15 0 52 +0
Total Volume and Open Interest 43,594 300,184 -4,043
CAC 40(EURONEXT)
Sep14 140903 4388.5 4446.0 4383.5 4421.0 +43.0 41,617 259,951 -495
Oct14 140903 4377.5 4433.5 4375.5 4412.0 +42.5 40 18,556 +19
Nov14 140903 4425.5 4425.5 4403.5 4410.5 +42.5 0 1 +1
Total Volume and Open Interest 41,667 279,165 -464
Hang Seng Index(HKFE)
Sep14 140903 24695 25332 24635 25315 +623 43,098 131,138 +2,148
Oct14 140903 24698 25318 24626 25299 +623 923 897 +713
Total Volume and Open Interest 45,325 138,055 +3,766
DAX(EUREX)
Sep14 140903 9516.5 9685.5 9516.0 9618.0 +112.5 46,045 138,519 -1,510
Dec14 140903 9517.5 9678.5 9517.5 9621.5 +112.0 301 8,856 +151
Mar15 140903 9620.0 9652.0 9620.0 9632.0 +113.0 3 1,238 +3
Total Volume and Open Interest 46,349 148,613 -1,356
FT-SE 100(EURONEXT)
Sep14 140903 6828.00 6901.00 6825.00 6876.00 +55.00 76,236 596,687 +5,451
Dec14 140903 6812.00 6873.00 6812.00 6849.00 +54.50 991 20,449 +75
Mar15 140903 6802.00 6802.00 6802.00 6802.00 +55.00 10 576 +0
Total Volume and Open Interest 77,237 617,752 +5,526
SPI 200(SFE)
Sep14 140903 5646.0 5670.0 5636.0 5649.0 +3.0 20,669 240,908 +1,543
Dec14 140903 5645.0 5665.0 5638.0 5648.0 +4.0 104 3,607 +98
Mar15 140903 5611.0 5611.0 5611.0 5611.0 +4.0 79 2,278 +45
Total Volume and Open Interest 20,899 249,099 +1,732
FTSE MIB(ISE)
Sep14 140903 20555.00 20900.00 20520.00 20837.00 +374.00 15,133 45,487 -320
Dec14 140903 20460.00 20775.00 20460.00 20732.00 +376.00 116 791 +56
Mar15 140903 20500.00 20737.00 20500.00 20737.00 +376.00 0 1 +0
Total Volume and Open Interest 15,249 46,279 -264
KOSPI 200(KFE)
Sep14 140903 263.20 263.50 260.80 262.50 -0.45 88,762 119,431 -1,250
Dec14 140903 264.75 264.90 262.30 264.05 -0.40 993 10,997 +1,843
Mar15 140903 263.75 263.75 261.40 262.95 -0.05 1 772 +16
Total Volume and Open Interest 89,756 132,281 +609
GSCI(CME)
Sep14 140903 604.00 607.90 602.00 607.55 +8.60 545 8,121 -458
Oct14 140903 603.80 607.60 602.40 607.45 +8.20 459 735 +459
Nov14 140903 607.75 607.75 607.60 607.75 +8.20      
Total Volume and Open Interest 1,004 8,856 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!