Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140904 1080.00 1082.50 1064.00 1064.25 -16.50 388 917 -196
Nov14 140904 1020.00 1021.25 1001.25 1003.25 -16.75 105,889 419,657 +2,917
Jan15 140904 1027.25 1028.50 1008.75 1010.75 -16.75 25,766 82,202 +1,704
Mar15 140904 1035.50 1036.00 1016.25 1018.50 -16.50 17,493 60,404 +263
May15 140904 1040.00 1041.25 1023.25 1025.00 -16.25 6,202 34,434 +752
Jul15 140904 1045.75 1047.25 1029.50 1031.50 -15.25 3,727 32,861 +369
Aug15 140904 1047.00 1047.00 1032.75 1032.75 -14.25 130 1,654 +9
Sep15 140904 1033.00 1036.00 1022.00 1023.50 -12.50 46 538 +11
Nov15 140904 1031.00 1032.25 1016.25 1019.50 -11.75 4,769 39,366 +866
Jan16 140904 1036.00 1036.00 1022.00 1024.00 -11.75 16 365 +9
Mar16 140904 1025.75 1038.00 1025.75 1027.00 -11.00 2 55 +0
May16 140904 1029.75 1040.00 1029.75 1029.75 -10.25 2 19 +1
Jul16 140904 1035.25 1042.75 1035.25 1035.25 -7.50 0 77 +0
Aug16 140904 1033.25 1038.50 1033.25 1033.25 -5.25 1 6 +1
Total Volume and Open Interest 164,437 673,214 +6,710
Soybean Meal(CBOT)
Sep14 140904 447.00 447.20 430.00 431.40 -15.80 1,396 3,918 -594
Oct14 140904 363.90 364.10 350.40 350.90 -12.90 16,685 43,100 -750
Dec14 140904 350.10 350.60 341.20 341.50 -8.90 53,604 176,185 +7,854
Jan15 140904 345.80 346.40 337.80 338.30 -8.10 8,570 29,999 +541
Mar15 140904 343.70 344.00 335.00 335.30 -8.70 10,696 30,626 +1,974
May15 140904 342.60 343.10 334.60 334.90 -8.20 5,542 21,470 +884
Jul15 140904 344.10 344.10 335.80 336.40 -7.70 3,049 19,432 +678
Aug15 140904 343.70 344.20 336.20 336.70 -7.50 192 4,112 -14
Sep15 140904 340.90 343.10 335.20 335.20 -7.90 89 2,531 +25
Oct15 140904 337.00 338.10 331.60 331.60 -8.00 81 1,531 +15
Total Volume and Open Interest 101,439 338,784 +10,745
Soybean Oil(CBOT)
Sep14 140904 31.90 32.02 31.85 31.97 +0.24 2,094 2,171 -790
Oct14 140904 31.76 32.10 31.72 32.00 +0.24 14,371 39,365 +332
Dec14 140904 31.99 32.30 31.89 32.21 +0.26 48,203 210,692 -1,754
Jan15 140904 32.25 32.57 32.20 32.48 +0.27 6,234 31,785 -635
Mar15 140904 32.51 32.85 32.44 32.77 +0.27 6,887 26,571 +1,195
May15 140904 32.77 33.11 32.74 33.02 +0.25 4,126 15,870 +124
Jul15 140904 33.02 33.37 33.01 33.26 +0.23 1,596 14,732 -63
Aug15 140904 33.16 33.50 33.16 33.39 +0.23 237 3,408 +52
Sep15 140904 33.55 33.62 33.25 33.49 +0.24 237 3,172 +55
Oct15 140904 33.68 33.69 33.31 33.54 +0.23 102 3,105 +45
Total Volume and Open Interest 85,699 359,726 -1,329
Canola(WCE)
Nov14 140904 416.8 419.5 410.7 413.3 -5.1 12,740 98,595 -764
Jan15 140904 423.8 425.4 416.5 418.9 -5.3 4,631 41,229 -290
Mar15 140904 430.0 431.5 422.3 424.5 -5.9 3,645 13,696 -573
May15 140904 432.3 435.1 426.5 428.9 -5.0 3,294 11,149 +198
Jul15 140904 436.0 439.0 430.3 433.3 -4.1 1,894 8,446 +290
Total Volume and Open Interest 27,066 181,530 -1,243
Corn(CBOT)
Sep14 140904 341.25 342.25 333.50 335.75 -5.50 11,396 14,489 -4,765
Dec14 140904 352.00 353.25 343.75 346.50 -5.50 90,534 808,350 -1,590
Mar15 140904 365.00 366.50 357.00 359.50 -5.75 15,472 181,485 +2,631
May15 140904 373.00 374.75 365.50 368.25 -5.50 4,861 39,863 +793
Jul15 140904 380.25 381.75 372.75 375.50 -5.00 3,964 61,541 +104
Sep15 140904 388.00 389.25 380.00 383.00 -5.00 1,139 17,561 +244
Dec15 140904 395.25 396.75 388.50 392.00 -3.75 3,785 87,577 +396
Mar16 140904 404.00 404.50 398.00 401.00 -3.50 46 2,391 +21
May16 140904 404.00 410.50 404.00 407.25 -3.25 21 697 -4
Jul16 140904 413.00 413.00 407.25 410.50 -2.25 7 1,503 -2
Total Volume and Open Interest 131,255 1,218,838 -2,164
Wheat(CBOT)
Sep14 140904 522.00 525.25 519.50 525.25 +1.75 1,409 4,379 -847
Dec14 140904 536.00 537.00 527.50 530.25 -5.50 43,294 243,165 +901
Mar15 140904 556.50 557.50 548.00 550.00 -6.50 7,299 68,985 +317
May15 140904 569.75 570.00 561.00 562.75 -7.00 2,322 20,716 +540
Jul15 140904 578.00 579.00 570.00 571.50 -6.50 1,664 35,398 +162
Sep15 140904 587.00 588.75 582.75 583.50 -5.00 108 2,136 +10
Total Volume and Open Interest 56,274 381,369 +1,109
Wheat(KCBT)
Sep14 140904 603.25 608.25 600.75 608.25 +7.50 350 613 -609
Dec14 140904 617.50 623.00 616.00 620.25 +3.50 9,909 90,515 +442
Mar15 140904 625.50 632.00 624.50 628.50 +3.75 2,051 23,358 +402
May15 140904 630.75 634.50 628.50 631.75 +2.25 331 7,322 +59
Jul15 140904 620.50 625.00 619.00 621.50 +1.00 456 9,899 +177
Sep15 140904 633.25 634.25 632.00 633.00 +1.00 31 987 +3
Total Volume and Open Interest 13,130 133,681 +476
Wheat(MGE)
Sep14 140904 624.00 625.00 622.25 622.25 -1.75 238 382 -403
Dec14 140904 610.00 615.00 605.00 608.00 -2.25 4,093 37,622 -163
Mar15 140904 623.75 628.75 620.00 622.25 -1.25 627 11,594 +128
May15 140904 634.00 635.75 630.25 632.25 -1.00 299 2,799 +110
Jul15 140904 642.00 643.00 639.00 641.00 -0.75 80 1,673 +19
Total Volume and Open Interest 5,400 55,507 -254
Oats(CBOT)
Sep14 140904 367.25 367.25 362.50 364.25 +1.75 9 457 -9
Dec14 140904 340.00 341.50 337.25 341.00 +1.75 244 7,075 +71
Mar15 140904 331.75 331.75 326.50 329.25 +2.50 70 1,364 +31
May15 140904 320.75 320.75 319.00 320.75 +1.75 2 289 +2
Total Volume and Open Interest 325 9,238 +95
Rough Rice(CBOT)
Sep14 140904 12.41 12.43 12.35 12.40 -0.03 28 575 -19
Nov14 140904 12.52 12.53 12.43 12.52 0.00 375 7,236 +97
Jan15 140904 12.72 12.73 12.64 12.73 unch 168 885 -20
Mar15 140904 12.92 12.92 12.91 12.92 +0.01 2 106 +1
Total Volume and Open Interest 573 8,802 +59
Live Cattle(CME)
Oct14 140904 155.950 158.435 155.500 157.050 +1.615 27,330 130,186 -4,330
Dec14 140904 158.050 160.800 156.575 158.500 +0.500 18,394 89,996 +3,344
Feb15 140904 157.950 159.750 155.650 156.700 -1.400 6,612 45,041 +411
Apr15 140904 157.150 157.850 154.435 155.750 -1.485 5,048 26,940 +351
Jun15 140904 149.050 150.000 147.250 148.550 -0.200 1,852 11,094 +208
Aug15 140904 147.450 148.450 145.900 147.000 -0.200 443 3,190 +180
Total Volume and Open Interest 60,020 308,067 +374
Feeder Cattle(CME)
Sep14 140904 223.250 225.150 221.380 223.800 +1.100 1,293 5,750 -103
Oct14 140904 222.185 224.100 219.500 222.000 +0.215 4,197 14,456 +353
Nov14 140904 221.100 222.985 218.250 221.000 unch 2,206 7,822 +194
Jan15 140904 215.600 217.000 212.500 215.235 -0.095 1,470 8,623 +465
Mar15 140904 215.200 216.380 212.100 215.380 +0.280 444 2,843 +87
Apr15 140904 215.400 216.380 212.535 214.985 unch 115 892 -7
May15 140904 215.000 216.050 212.250 214.550 -0.530 209 963 +85
Total Volume and Open Interest 9,963 41,396 +1,093
Lean Hogs(CME)
Oct14 140904 102.035 104.100 101.730 102.650 +1.550 27,913 76,600 -6,096
Dec14 140904 93.650 94.535 91.150 92.450 -0.650 14,993 74,961 +2,120
Feb15 140904 90.885 91.600 87.980 89.050 -1.930 6,210 40,331 +1,044
Apr15 140904 90.700 91.250 88.100 88.285 -2.815 2,794 24,122 +3
May15 140904 90.930 90.930 89.300 89.500 -2.500 29 871 -4
Jun15 140904 93.785 94.100 91.100 91.550 -2.550 791 10,896 +328
Jul15 140904 92.450 92.500 89.500 89.500 -2.500 120 2,494 +32
Aug15 140904 90.600 90.885 87.500 87.600 -2.900 171 2,077 +103
Total Volume and Open Interest 53,076 233,509 -2,438
Class III Milk(CME)
Aug14 140904 22.25 22.25 22.25 22.25 unch 6 3,692 +0
Sep14 140904 24.09 24.28 23.97 24.22 +0.09 264 4,989 +24
Oct14 140904 22.64 22.66 22.13 22.63 -0.04 291 4,928 +141
Nov14 140904 20.84 20.84 20.37 20.74 -0.18 92 3,334 +14
Dec14 140904 19.70 19.73 19.48 19.66 -0.12 66 3,084 -1
Jan15 140904 18.45 18.56 18.44 18.55 -0.06 27 2,120 +4
Feb15 140904 18.10 18.15 17.99 18.05 -0.13 52 1,998 +23
Mar15 140904 17.98 17.99 17.85 17.94 -0.09 35 1,828 +21
Apr15 140904 17.92 17.92 17.86 17.90 -0.07 11 1,344 +5
May15 140904 17.86 17.92 17.84 17.91 -0.08 6 1,235 +5
Jun15 140904 17.94 17.94 17.81 17.94 -0.07 14 1,209 +12
Jul15 140904 18.04 18.04 18.00 18.00 -0.04 9 676 +9
Aug15 140904 18.02 18.02 18.00 18.00 -0.02 4 593 +4
Total Volume and Open Interest 930 32,758 +275
Cocoa(ICE)
Sep14 140904 3160 3160 3131 3131 -5 104 545 -90
Dec14 140904 3151 3158 3122 3132 -14 22,234 130,782 -2,131
Mar15 140904 3137 3139 3107 3114 -15 9,076 46,813 +1,892
May15 140904 3129 3129 3100 3109 -13 2,100 15,312 +895
Jul15 140904 3119 3121 3094 3102 -11 511 10,978 +113
Sep15 140904 3097 3097 3078 3086 -12 60 3,248 -1
Dec15 140904 3085 3085 3063 3071 -13 30 2,494 -20
Total Volume and Open Interest 34,123 213,642 +660
Coffee "C"(ICE)
Sep14 140904 196.00 197.45 192.10 197.45 +0.15 23 48 -10
Dec14 140904 201.00 205.20 195.30 202.45 +0.15 17,703 97,718 +23
Mar15 140904 205.35 209.00 199.35 206.45 +0.20 4,051 35,074 +771
May15 140904 207.00 210.90 201.85 208.55 +0.30 1,265 8,292 +218
Jul15 140904 207.00 211.65 202.90 210.00 +0.90 330 3,156 +106
Sep15 140904 203.10 212.70 203.10 210.85 +1.65 150 2,045 -12
Total Volume and Open Interest 23,866 153,642 +1,297
Orange Juice(ICE)
Sep14 140904 152.50 152.50 150.50 150.50 -0.15 5 123 -132
Nov14 140904 149.15 150.40 147.85 148.60 -0.80 604 9,436 -50
Jan15 140904 151.60 151.60 149.20 149.90 -0.70 104 1,788 +20
Mar15 140904 152.60 152.60 152.25 152.25 -0.70 35 606 +22
May15 140904 154.25 154.25 154.25 154.25 -0.95 3 81 +0
Jul15 140904 156.85 156.85 156.85 156.85 -0.95      
Total Volume and Open Interest 751 12,034 -140
Sugar #11(ICE)
Oct14 140904 15.60 15.73 15.06 15.13 -0.49 51,788 417,552 -10,366
Mar15 140904 17.61 17.69 17.16 17.29 -0.30 27,714 266,291 +9,179
May15 140904 18.18 18.18 17.74 17.83 -0.24 6,135 61,932 +1,187
Jul15 140904 18.42 18.44 18.05 18.17 -0.16 3,974 74,543 +184
Oct15 140904 18.82 18.84 18.52 18.65 -0.08 1,878 36,450 +633
Mar16 140904 19.37 19.39 19.13 19.27 -0.02 951 17,436 +61
May16 140904 19.35 19.35 19.15 19.26 +0.03 273 3,449 +86
Jul16 140904 19.28 19.28 19.09 19.17 +0.04 108 3,683 +27
Total Volume and Open Interest 92,886 892,598 +990
London Cocoa(LCE)
Sep14 140904 2004 2006 1979 1997 -3 4,351 29,530 -914
Dec14 140904 1996 1998 1978 1994 +2 11,383 110,828 -496
Mar15 140904 1972 1974 1953 1966 -2 3,791 72,297 +491
May15 140904 1962 1964 1944 1955 -3 2,203 32,632 -24
Jul15 140904 1951 1953 1935 1945 -2 452 10,261 +403
Sep15 140904 1941 1943 1926 1936 -1 461 9,533 -76
Dec15 140904 1930 1930 1915 1925 +2 304 6,288 +3
Total Volume and Open Interest 22,958 273,473 -613
London Sugar(LCE)
Oct14 140904 426.30 427.00 415.50 417.60 -8.00 7,869 28,102 -1,401
Dec14 140904 443.30 444.00 433.60 436.00 -6.60 4,586 24,785 +1,059
Mar15 140904 460.30 460.90 452.00 454.10 -5.50 1,862 16,101 +682
May15 140904 471.30 471.90 463.70 466.00 -4.40 951 5,192 +71
Aug15 140904 480.30 480.30 473.70 476.10 -4.10 45 2,874 -79
Total Volume and Open Interest 15,334 78,690 +386
Cotton(ICE)
Oct14 140904 66.92 66.98 66.75 66.77 +0.07 21 253 -17
Dec14 140904 66.11 66.45 65.38 65.45 -0.51 16,346 111,280 -438
Mar15 140904 65.74 66.18 65.05 65.10 -0.67 5,497 49,707 +1,959
May15 140904 66.74 67.05 66.18 66.18 -0.65 461 6,577 +184
Jul15 140904 67.74 67.74 66.97 66.97 -0.65 114 4,210 +52
Oct15 140904 67.53 67.53 67.53 67.53 -0.64 0 5 +0
Total Volume and Open Interest 22,463 176,853 +1,751
Lumber(CME)
Sep14 140904 350.8 352.6 347.0 348.1 -3.8 164 869 -145
Nov14 140904 348.0 348.1 338.2 340.1 -7.9 288 3,132 +105
Jan15 140904 353.0 354.0 346.6 347.7 -6.0 22 182 +12
Mar15 140904 351.0 359.0 351.0 351.0 -7.0 2 65 +1
Total Volume and Open Interest 476 4,258 -27
Crude Oil(NYM)
Oct14 140904 95.07 95.39 94.16 94.45 -1.09 320,356 266,274 -2,585
Nov14 140904 94.36 94.58 93.43 93.71 -0.97 103,485 164,051 +5,210
Dec14 140904 93.84 94.10 92.98 93.25 -0.91 94,407 224,888 -254
Jan15 140904 93.73 93.81 92.76 93.06 -0.85 32,917 84,027 +578
Feb15 140904 93.07 93.67 92.64 92.93 -0.81 14,840 45,209 +1,273
Mar15 140904 93.43 93.59 92.52 92.81 -0.79 20,476 67,529 +579
Apr15 140904 92.88 93.32 92.54 92.64 -0.78 5,676 31,671 +154
May15 140904 93.24 93.24 92.26 92.47 -0.79 3,509 27,257 +103
Jun15 140904 93.14 93.14 92.06 92.29 -0.79 22,830 118,332 -881
Jul15 140904 92.69 92.79 91.81 92.01 -0.79 1,488 30,602 +54
Aug15 140904 92.18 92.30 91.74 91.74 -0.78 952 22,505 -57
Sep15 140904 91.52 91.69 91.50 91.50 -0.77 2,016 38,129 -34
Oct15 140904 91.29 91.29 91.29 91.29 -0.76 633 22,564 +44
Nov15 140904 91.10 91.10 91.10 91.10 -0.75 1,532 23,571 +334
Dec15 140904 91.66 91.68 90.75 90.93 -0.73 28,280 152,543 -1,965
Jan16 140904 90.64 90.64 90.64 90.64 -0.71 1,091 26,141 +488
Total Volume and Open Interest 665,311 1,559,353 +3,739
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140904 95.100 95.400 94.175 94.450 -1.100 8,958 3,074 +324
Nov14 140904 94.400 94.600 93.450 93.700 -0.975 544 1,154 -58
Dec14 140904 93.900 94.000 93.050 93.250 -0.900 241 3,453 +85
Jan15 140904 93.300 93.300 93.050 93.050 -0.850 19 37 +1
Feb15 140904 92.925 92.925 92.925 92.925 -0.825 4 9 +2
Mar15 140904 92.800 92.800 92.800 92.800 -0.800 4 4 +0
Apr15 140904 92.650 92.650 92.650 92.650 -0.775 0 2 +0
May15 140904 92.475 92.475 92.475 92.475 -0.775 1 3 +0
Jun15 140904 92.300 92.300 92.300 92.300 -0.775 5 20 +1
Total Volume and Open Interest 9,780 7,854 +359
NY Harbor ULSD(NYM)
Oct14 140904 285.84 287.39 283.10 283.63 -2.95 73,677 101,789 -1,253
Nov14 140904 286.49 287.83 283.70 284.24 -2.92 22,642 43,092 +659
Dec14 140904 286.80 288.19 284.24 284.79 -2.85 26,596 49,088 -39
Jan15 140904 286.77 288.56 284.91 285.28 -2.82 13,122 34,928 -777
Feb15 140904 286.39 288.01 284.40 284.86 -2.78 10,983 25,072 +1,880
Mar15 140904 285.08 286.82 283.46 283.74 -2.76 8,868 28,068 +1,288
Apr15 140904 285.28 285.28 282.31 282.37 -2.74 4,854 17,735 +1,120
May15 140904 283.28 284.01 281.51 281.51 -2.66 3,209 6,755 +299
Jun15 140904 283.24 284.00 281.02 281.24 -2.55 4,784 20,545 -66
Jul15 140904 283.15 283.15 281.41 281.41 -2.46 567 2,485 +67
Aug15 140904 284.18 284.18 281.65 281.65 -2.39 421 2,034 +179
Sep15 140904 283.44 283.44 281.95 281.95 -2.34 373 2,385 +114
Oct15 140904 282.89 283.48 282.13 282.13 -2.29 239 1,692 +76
Nov15 140904 282.58 283.46 282.16 282.16 -2.23 224 1,233 +43
Total Volume and Open Interest 171,923 362,207 +4,176
RBOB Gasoline(NYM)
Oct14 140904 261.17 263.46 259.50 259.99 -2.01 58,796 95,518 -4,643
Nov14 140904 257.23 259.14 255.24 255.67 -2.32 20,950 52,406 +884
Dec14 140904 254.49 256.20 252.47 252.84 -2.51 13,470 32,153 +1,037
Jan15 140904 253.95 255.12 251.84 252.20 -2.62 6,655 18,035 +734
Feb15 140904 254.45 255.72 252.47 252.82 -2.71 5,207 8,739 +737
Mar15 140904 255.92 257.70 254.11 254.55 -2.77 3,795 12,165 -233
Apr15 140904 275.46 275.47 272.20 272.20 -2.82 2,254 9,246 +545
May15 140904 273.99 274.27 271.62 272.02 -2.68 2,236 6,788 +364
Jun15 140904 273.50 273.50 270.32 270.68 -2.61 1,298 8,081 +10
Jul15 140904 270.33 270.33 268.69 268.69 -2.46 339 2,308 -4
Total Volume and Open Interest 116,440 258,694 -333
e-miNY RBOB Gasoline(NYM)
Oct14 140904 260.00 260.00 259.99 260.00 -2.00 1 1 +1
Nov14 140904 255.70 255.70 255.67 255.70 -2.30      
Dec14 140904 252.80 252.84 252.80 252.80 -2.60      
Jan15 140904 252.20 252.20 252.20 252.20 -2.60      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Oct14 140904 3.853 3.879 3.789 3.819 -0.028 143,803 185,087 -7,313
Nov14 140904 3.905 3.928 3.838 3.869 -0.025 42,977 171,375 +1,317
Dec14 140904 3.990 4.009 3.924 3.953 -0.023 30,100 82,122 -2,867
Jan15 140904 4.062 4.079 3.995 4.027 -0.023 27,068 115,672 +2,676
Feb15 140904 4.047 4.067 3.987 4.017 -0.020 9,355 45,792 +498
Mar15 140904 3.992 4.000 3.925 3.951 -0.021 17,753 66,336 +1,094
Apr15 140904 3.781 3.784 3.720 3.755 -0.017 14,728 62,504 +971
May15 140904 3.768 3.768 3.720 3.743 -0.016 5,751 35,253 +135
Jun15 140904 3.791 3.791 3.740 3.768 -0.014 2,163 24,392 +525
Jul15 140904 3.810 3.820 3.780 3.798 -0.013 978 18,640 -34
Aug15 140904 3.817 3.828 3.789 3.806 -0.013 831 18,135 +236
Sep15 140904 3.801 3.817 3.777 3.795 -0.012 1,210 13,889 -59
Oct15 140904 3.842 3.852 3.796 3.832 -0.012 3,818 28,275 -359
Nov15 140904 3.941 3.949 3.909 3.929 -0.012 1,234 17,428 +297
Dec15 140904 4.088 4.095 4.038 4.079 -0.011 792 15,652 +279
Jan16 140904 4.241 4.241 4.180 4.203 -0.007 537 11,239 +116
Total Volume and Open Interest 303,606 976,994 -2,334
Brent Crude Oil(ICE)
Oct14 140904 102.41 102.95 101.70 101.83 -0.94 243,851 220,399 -3,494
Nov14 140904 102.95 103.45 102.18 102.30 -1.04 147,038 259,772 +450
Dec14 140904 103.44 103.90 102.66 102.79 -1.05 143,627 203,040 +3,689
Jan15 140904 103.82 104.21 103.02 103.16 -1.06 30,343 78,162 +2,602
Feb15 140904 104.09 104.39 103.26 103.41 -1.07 22,152 56,636 -121
Mar15 140904 104.22 104.46 103.38 103.54 -1.06 25,218 54,792 +1,711
Apr15 140904 104.17 104.37 103.42 103.54 -1.05 11,022 36,722 -364
May15 140904 104.06 104.26 103.33 103.44 -1.05 6,746 30,441 +3
Jun15 140904 103.92 104.14 103.17 103.30 -1.03 36,099 86,799 +848
Jul15 140904 103.21 103.21 103.21 103.21 -1.00 3,122 23,495 +520
Aug15 140904 103.07 103.07 103.07 103.07 -0.98 1,430 22,711 +441
Sep15 140904 102.85 102.85 102.85 102.85 -0.96 3,154 25,602 +25
Oct15 140904 102.64 102.64 102.64 102.64 -0.94 1,308 19,038 +509
Nov15 140904 102.43 102.43 102.43 102.43 -0.92 2,245 13,958 -88
Total Volume and Open Interest 731,922 1,379,981 +9,116
Gas Oil(ICE)
Sep14 140904 865.00 869.75 859.00 863.75 +1.25 46,812 67,144 -9,309
Oct14 140904 870.00 872.75 861.75 866.75 +1.00 111,723 167,697 +2,747
Nov14 140904 870.00 875.25 864.75 869.50 +0.75 50,902 75,390 +3,158
Dec14 140904 873.00 876.75 866.25 871.00 +0.25 33,913 68,011 -1,161
Jan15 140904 874.00 878.75 869.00 873.25 +0.25 11,443 38,309 +1,837
Feb15 140904 887.50 892.00 882.50 887.25 +0.25 3,773 18,189 +942
Mar15 140904 886.00 890.75 881.50 886.00 +0.50 2,371 11,173 +909
Apr15 140904 885.00 890.25 881.25 885.50 +0.75 1,251 5,542 +327
May15 140904 883.75 885.25 881.25 884.25 +0.50 631 3,405 +167
Jun15 140904 883.25 887.50 878.75 883.00 +0.50 2,605 12,350 +376
Total Volume and Open Interest 268,193 494,569 +650
Ethanol(CBOT)
Oct14 140904 1.985 2.000 1.970 1.984 -0.016 151 1,527 +27
Nov14 140904 1.895 1.915 1.894 1.898 -0.009 99 930 -10
Dec14 140904 1.840 1.850 1.840 1.842 -0.009 46 1,243 +10
Jan15 140904 1.790 1.790 1.790 1.790 -0.008 4 1,061 -1
Feb15 140904 1.757 1.757 1.757 1.757 -0.008 3 463 +1
Mar15 140904 1.740 1.740 1.740 1.740 -0.007 0 381 +0
Apr15 140904 1.742 1.742 1.732 1.732 -0.007 0 398 +0
May15 140904 1.718 1.718 1.718 1.718 -0.006 0 61 +0
Total Volume and Open Interest 327 6,313 +26
WTI Crude Oil(ICE)
Oct14 140904 95.12 95.38 94.16 94.45 -1.09 54,995 66,734 -1,841
Nov14 140904 94.32 94.54 93.43 93.71 -0.97 34,918 45,959 +1,872
Dec14 140904 93.70 94.06 92.98 93.25 -0.91 34,412 101,627 -22
Jan15 140904 93.26 93.79 92.93 93.06 -0.85 6,941 19,415 +800
Feb15 140904 93.09 93.39 92.69 92.93 -0.81 3,154 8,831 +632
Mar15 140904 93.02 93.25 92.64 92.81 -0.79 4,782 19,065 +93
Apr15 140904 92.88 93.00 92.57 92.64 -0.78 810 4,962 -97
May15 140904 92.75 92.79 92.47 92.47 -0.79 765 2,520 -54
Jun15 140904 92.57 92.73 92.07 92.29 -0.79 3,465 37,433 +5
Jul15 140904 92.01 92.01 92.01 92.01 -0.79 129 3,848 -12
Aug15 140904 91.74 91.74 91.74 91.74 -0.78 102 2,075 +1
Sep15 140904 91.50 91.50 91.50 91.50 -0.77 174 7,397 +12
Oct15 140904 91.29 91.29 91.29 91.29 -0.76 62 2,269 +0
Nov15 140904 91.10 91.10 91.10 91.10 -0.75 270 5,446 +200
Dec15 140904 91.00 91.33 90.93 90.93 -0.73 6,304 60,213 +1,002
Jan16 140904 90.64 90.64 90.64 90.64 -0.71 148 6,658 -35
Total Volume and Open Interest 152,325 459,909 +2,673
US Dollar Index(ICE)
Sep14 140904 82.890 83.895 82.865 83.835 +0.948 20,300 80,564 -3,288
Dec14 140904 82.985 83.995 82.975 83.945 +0.950 2,137 6,825 +1,087
Mar15 140904 83.130 84.120 83.130 84.070 +0.950 38 291 +53
Total Volume and Open Interest 22,480 87,783 -2,147
Australian Dollar(CME)
Sep14 140904 93.35 93.87 93.25 93.45 +0.07 132,682 110,090 -7,283
Dec14 140904 92.77 93.28 92.66 92.86 +0.07 3,549 3,932 +1,289
Mar15 140904 92.15 92.28 92.15 92.28 +0.07 49 57 +46
Total Volume and Open Interest 136,282 114,146 -5,948
British Pound(CME)
Sep14 140904 164.58 164.64 163.29 163.31 -1.22 151,953 231,175 +3,182
Dec14 140904 164.47 164.50 163.17 163.18 -1.22 3,771 7,558 +1,671
Mar15 140904 163.66 163.66 163.01 163.01 -1.21 0 113 +0
Total Volume and Open Interest 155,724 238,973 +4,853
Canadian Dollar(CME)
Sep14 140904 91.82 92.38 91.63 91.89 +0.05 71,233 91,707 -4,659
Dec14 140904 91.62 92.18 91.45 91.69 +0.05 2,598 11,431 +117
Mar15 140904 91.82 91.87 91.49 91.49 +0.05 252 1,432 -87
Jun15 140904 91.29 91.29 91.29 91.29 +0.04 9 462 +5
Total Volume and Open Interest 74,102 105,984 -4,624
Japanese Yen(CME)
Sep14 140904 95.38 95.46 94.91 95.03 -0.36 178,797 219,926 +1,509
Dec14 140904 95.45 95.52 94.97 95.10 -0.35 6,416 10,772 +3,024
Mar15 140904 95.39 95.48 95.18 95.18 -0.37 4 192 -1
Total Volume and Open Interest 185,217 230,937 +4,532
Swiss Franc(CME)
Sep14 140904 108.96 108.99 107.20 107.23 -1.72 55,859 54,370 +2,523
Dec14 140904 109.08 109.08 107.31 107.34 -1.71 1,057 6,037 +397
Mar15 140904 109.15 109.15 107.50 107.50 -1.69 0 16 +0
Total Volume and Open Interest 56,916 60,436 +2,920
EuroFX(CME)
Sep14 140904 131.49 131.54 129.21 129.38 -2.08 220,081 387,931 +2,679
Dec14 140904 131.57 131.63 129.32 129.48 -2.06 9,768 30,844 +2,840
Mar15 140904 131.62 131.70 129.47 129.60 -2.04 68 989 +26
Total Volume and Open Interest 229,920 419,850 +5,547
Mexican Peso(CME)
Sep14 140904 762.62 766.12 759.62 760.25 -3.00 35,067 127,369 -3,048
Oct14 140904 758.88 758.88 758.88 758.88 -3.00 0 3 +0
Total Volume and Open Interest 36,104 144,255 -2,804
Brazilian Real(CME)
Oct14 140904 444.50 446.35 442.10 442.90 -1.70 1,621 21,252 +1,130
Nov14 140904 439.10 441.50 438.65 439.10 -1.70 0 35 +0
Dec14 140904 436.65 437.70 435.40 435.55 -1.65 614 9,761 -112
Jan15 140904 432.45 432.45 432.45 432.45 -1.55 0 23,411 +0
Total Volume and Open Interest 2,236 66,674 +1,018
30-Year T-Bonds(CBOT)
Sep14 140904 140~150 140~240 139~170 139~200 -0~240 77,424 83,428 -33,501
Dec14 140904 139~030 139~110 138~020 138~060 -0~240 418,406 833,765 -28,782
Mar15 140904 137~010 137~250 137~010 137~010 -0~240 0 6 +0
Total Volume and Open Interest 495,830 917,199 -62,283
10-Year T-Notes(CBOT)
Sep14 140904 125~265 126~025 125~130 125~155 -0~095 222,259 181,124 -86,204
Dec14 140904 125~105 125~175 124~280 124~315 -0~080 1,319,117 2,540,286 +60,702
Mar15 140904 124~020 124~100 124~020 124~020 -0~080 0 1 +0
Total Volume and Open Interest 1,541,376 2,721,411 -25,502
5-Year T-Notes(CBOT)
Sep14 140904 119~164 119~210 119~092 119~106 -0~032 166,405 97,965 -58,260
Dec14 140904 118~186 118~236 118~110 118~130 -0~036 754,361 2,059,863 +29,643
Mar15 140904 117~204 117~314 117~204 117~204 -0~110 0 34 +0
Total Volume and Open Interest 920,766 2,157,862 -28,617
2 Year T-Notes(CBOT)
Sep14 140904 109~270 109~282 109~254 109~260 -0~006 72,930 109,441 -39,816
Dec14 140904 109~144 109~160 109~130 109~134 -0~010 294,966 1,268,339 +42,321
Mar15 140904 109~012 109~012 109~012 109~012 -0~010 0 90 +0
Total Volume and Open Interest 367,896 1,377,870 +2,505
Eurodollars(CME)
Sep14 140904 99.765 99.768 99.765 99.768 +0.003 84,080 779,073 -1,081
Dec14 140904 99.745 99.755 99.745 99.745 unch 82,637 896,778 +1,233
Mar15 140904 99.650 99.660 99.635 99.640 -0.005 125,632 1,128,544 +2,776
Jun15 140904 99.455 99.475 99.435 99.440 -0.010 164,945 1,002,500 -13,569
Sep15 140904 99.225 99.255 99.200 99.205 -0.015 204,000 1,021,932 +3,923
Dec15 140904 98.985 99.020 98.955 98.965 -0.015 256,308 1,577,942 +19,881
Mar16 140904 98.735 98.775 98.705 98.715 -0.015 176,284 1,091,631 +11,059
Jun16 140904 98.470 98.515 98.435 98.450 -0.010 215,016 852,556 +1,749
Sep16 140904 98.205 98.250 98.165 98.180 -0.010 164,875 720,336 +5,601
Dec16 140904 97.955 98.005 97.910 97.925 -0.015 261,415 1,217,887 +31,715
Mar17 140904 97.755 97.800 97.705 97.720 -0.020 116,698 580,960 +8,521
Jun17 140904 97.570 97.620 97.515 97.535 -0.020 125,251 485,820 +6,518
Sep17 140904 97.415 97.465 97.360 97.375 -0.025 74,640 320,925 +9,006
Dec17 140904 97.280 97.325 97.220 97.235 -0.030 89,049 432,014 +20,311
Mar18 140904 97.180 97.225 97.120 97.135 -0.030 43,816 219,278 +2,699
Jun18 140904 97.090 97.135 97.025 97.045 -0.030 44,650 196,902 +3,302
Sep18 140904 97.015 97.060 96.955 96.970 -0.030 25,040 109,396 +1,332
Dec18 140904 96.945 96.985 96.880 96.895 -0.035 35,593 174,207 +8,498
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140904 155~11 155~22 153~21 153~29 -1~08 15,927 47,747 -10,293
Dec14 140904 153~29 154~06 152~05 152~13 -1~08 92,298 495,631 +1,297
Mar15 140904 152~13 153~21 152~13 152~13 -1~08      
Total Volume and Open Interest 108,225 543,378 -8,996
30 Day Federal Funds(CBOT)
Sep14 140904 99.912 99.912 99.910 99.910 unch 412 34,829 +213
Oct14 140904 99.910 99.910 99.905 99.910 unch 878 23,192 +470
Nov14 140904 99.900 99.905 99.900 99.900 unch 94 20,249 -42
Dec14 140904 99.895 99.900 99.895 99.895 unch 132 32,921 -36
Jan15 140904 99.890 99.895 99.890 99.890 unch 728 35,316 -128
Feb15 140904 99.880 99.890 99.875 99.880 unch 2,349 40,687 +1,317
Total Volume and Open Interest 29,755 511,290 -1,005
3-Mth Euro-Yen(CME)
Sep14 140904 99.810 99.810 99.810 99.810 unch      
Dec14 140904 99.805 99.805 99.805 99.805 unch      
Mar15 140904 99.810 99.810 99.810 99.810 unch      
Jun15 140904 99.805 99.805 99.805 99.805 unch      
Sep15 140904 99.790 99.790 99.790 99.790 unch      
Dec15 140904 99.775 99.775 99.775 99.775 unch      
Mar16 140904 99.635 99.635 99.635 99.635 unch      
Jun16 140904 99.495 99.495 99.495 99.495 unch      
Sep16 140904 99.355 99.355 99.355 99.355 unch      
Dec16 140904 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140904 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140904 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140904 99.81 99.81 99.81 99.81 unch      
Jun15 140904 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140904 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140904 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140904 99.64 99.64 99.64 99.64 unch      
Jun16 140904 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140904 146.11 146.19 146.07 146.16 +0.07 2,211 18,803 -374
Dec14 140904 145.67 145.80 145.67 145.76 +0.07 948 1,533 +49
Mar15 140904 145.19 145.19 145.19 145.19 +0.07      
Total Volume and Open Interest 3,159 20,336 -325
Euro-Bund(EUREX)
Sep14 140904 150.95 151.49 150.49 150.65 -0.19 1,210,071 871,206 -221,702
Dec14 140904 149.02 149.55 148.55 148.71 -0.20 554,452 382,716 +229,902
Mar15 140904 148.85 149.30 148.69 148.71 -0.13 41 86 +32
Total Volume and Open Interest 1,764,564 1,254,008 +8,232
Euro-Bobl(EUREX)
Sep14 140904 129.21 129.67 129.16 129.47 +0.29 721,020 734,058 -183,990
Dec14 140904 127.50 127.96 127.46 127.74 +0.27 356,199 287,112 +166,880
Mar15 140904 127.74 127.74 127.74 127.74 +0.27      
Total Volume and Open Interest 1,077,219 1,021,170 -17,110
3-Mth Euribor(EUREX)
Sep14 140904 99.865 99.905 99.865 99.905 +0.040 0 4,554 +0
Dec14 140904 99.880 99.915 99.875 99.915 +0.045 36 2,240 -36
Mar15 140904 99.885 99.925 99.885 99.925 +0.040 36 3,654 -36
Total Volume and Open Interest 83 31,365 -275
Long Gilt(LIFFE)
Sep14 140904 113~20 113~30 113~05 113~07 -0~07 8,337 40,647 -3,948
Dec14 140904 112~22 113~03 112~09 112~12 -0~06 213,184 401,755 +6,641
Total Volume and Open Interest 221,521 442,402 +2,693
3-Mth Short Sterling(LIFFE)
Sep14 140904 99.43 99.44 99.42 99.43 +0.01 9,749 301,367 -551
Dec14 140904 99.30 99.33 99.27 99.31 +0.01 46,051 488,812 -5,094
Mar15 140904 99.13 99.17 99.12 99.13 +0.01 41,453 412,867 -5,636
Jun15 140904 98.92 98.99 98.92 98.93 +0.00 32,990 343,562 -849
Sep15 140904 98.74 98.79 98.73 98.74 +0.00 53,665 315,321 +2,653
Dec15 140904 98.54 98.60 98.53 98.54 unch 72,373 271,969 -4,845
Total Volume and Open Interest 436,975 3,166,768 -17,178
3-Mth Euribor(LIFFE)
Sep14 140904 99.860 99.925 99.860 99.905 +0.040 51,219 474,552 +8,960
Dec14 140904 99.870 99.930 99.870 99.915 +0.045 103,140 437,420 -4,825
Mar15 140904 99.880 99.940 99.880 99.925 +0.045 102,085 377,006 +7,647
Total Volume and Open Interest 609,149 3,680,203 +7,710
3-Mth Aus T-Bills(SFE)
Sep14 140904 97.37 97.38 97.37 97.38 unch 1,755 115,491 -3,407
Dec14 140904 97.39 97.40 97.38 97.39 -0.01 21,871 220,593 +3,721
Mar15 140904 97.39 97.41 97.37 97.39 unch 18,924 199,663 +4,370
Jun15 140904 97.35 97.38 97.32 97.36 unch 16,587 166,362 +2,037
Sep15 140904 97.27 97.30 97.24 97.28 unch 11,466 116,795 -142
Dec15 140904 97.18 97.21 97.15 97.19 unch 3,725 67,964 +389
Mar16 140904 97.08 97.11 97.04 97.10 +0.01 4,854 43,000 +2,192
Jun16 140904 96.98 97.01 96.94 97.00 +0.01 1,775 25,978 +644
Sep16 140904 96.86 96.91 96.84 96.90 unch 219 2,843 +195
Dec16 140904 96.80 96.81 96.75 96.80 +0.01 7 588 +5
Total Volume and Open Interest 81,185 959,744 +10,004
10-Year Aus T-Bonds(SFE)
Sep14 140904 96.58 96.60 96.53 96.58 unch 53,866 597,471 -2,939
Dec14 140904 96.51 96.54 96.49 96.53 -0.01 102 100 +77
Total Volume and Open Interest 53,968 597,571 -2,862
3-Year Aus T-Bonds(SFE)
Sep14 140904 97.28 97.31 97.25 97.30 +0.01 109,647 601,063 -6,920
Dec14 140904 97.23 97.25 97.23 97.25 unch 31 30 +22
Total Volume and Open Interest 109,678 601,093 -6,898
Gold(CMX)
Oct14 140904 1269.0 1278.0 1260.6 1265.6 -3.8 11,749 22,093 -249
Dec14 140904 1269.8 1279.2 1261.3 1266.5 -3.8 190,582 272,981 +6,222
Feb15 140904 1272.6 1277.0 1262.7 1267.3 -3.8 1,713 18,927 -194
Apr15 140904 1272.3 1274.3 1263.9 1268.1 -3.7 527 11,256 +257
Jun15 140904 1275.9 1277.6 1266.5 1268.8 -3.7 326 8,580 +63
Aug15 140904 1271.4 1271.4 1269.7 1269.7 -3.7 32 5,281 +26
Oct15 140904 1269.9 1270.8 1269.8 1270.8 -3.7 18 569 +4
Dec15 140904 1271.6 1272.2 1268.9 1272.2 -3.6 129 13,395 +98
Feb16 140904 1273.9 1273.9 1273.9 1273.9 -3.6 200 1,048 +200
Apr16 140904 1275.8 1275.8 1275.8 1275.8 -3.6 0 150 +0
Jun16 140904 1277.9 1277.9 1277.9 1277.9 -3.6 2 4,125 +0
Total Volume and Open Interest 205,782 371,515 +6,400
Silver(CMX)
Sep14 140904 1914.5 1929.5 1898.5 1906.4 -4.4 327 1,502 -1,077
Dec14 140904 1921.5 1939.0 1904.5 1913.8 -5.1 54,206 126,579 +1,181
Mar15 140904 1930.5 1941.5 1915.5 1919.4 -5.3 1,076 9,023 +440
May15 140904 1929.5 1933.5 1920.0 1922.4 -5.5 92 4,160 +51
Jul15 140904 1928.0 1928.0 1925.5 1925.5 -5.7 55 3,974 +19
Sep15 140904 1948.5 1951.5 1928.3 1928.3 -6.2 6 1,379 +0
Dec15 140904 1939.0 1944.5 1928.0 1932.9 -7.1 45 7,621 +20
Total Volume and Open Interest 56,203 162,307 +657
Platinum(NYMEX)
Oct14 140904 1410.2 1417.3 1404.2 1408.3 -4.2 13,887 58,561 +199
Jan15 140904 1414.4 1419.0 1407.8 1410.1 -4.3 1,957 6,299 +1,546
Apr15 140904 1411.6 1411.6 1411.6 1411.6 -4.3 7 148 +5
Jul15 140904 1411.9 1411.9 1411.9 1411.9 -4.3      
Total Volume and Open Interest 15,853 65,015 +1,750
Palladium(NYMEX)
Sep14 140904 877.75 890.40 877.75 890.40 +15.05 100 648 -67
Dec14 140904 875.45 891.70 873.15 891.00 +15.05 9,865 42,438 -361
Mar15 140904 890.00 891.40 887.55 891.40 +15.10 104 330 +42
Total Volume and Open Interest 10,072 43,891 -384
Copper(CMX)
Sep14 140904 312.30 315.60 312.30 313.85 +2.70 1,112 3,244 -447
Dec14 140904 313.05 317.30 312.70 315.10 +2.40 48,214 97,217 +404
Mar15 140904 313.90 318.05 313.55 315.90 +2.45 2,868 23,188 +276
May15 140904 313.60 317.90 313.60 316.15 +2.55 455 3,291 +139
Jul15 140904 314.95 317.60 314.95 316.25 +2.55 120 954 -5
Total Volume and Open Interest 53,872 136,370 +297
DJIA Index(CBOT)
Sep14 140904 17067 17142 17035 17079 +6 278 6,115 +202
Dec14 140904 16995 16995 16990 16995 +5 0 61 +0
Mar15 140904 16929 16929 16924 16929 +5      
Jun15 140904 16839 16839 16834 16839 +5      
Total Volume and Open Interest 278 6,176 +202
E-mini DJIA Index(CBOT)
Sep14 140904 17072 17154 17017 17079 +6 117,442 125,462 +848
Dec14 140904 16990 17069 16938 16995 +5 1,790 4,065 +1,276
Mar15 140904 16929 16929 16929 16929 +5 0 21 +0
Jun15 140904 16839 16839 16839 16839 +5 0 2 +0
Total Volume and Open Interest 119,232 129,550 +2,124
S & P 500(CME)
Sep14 140904 1999.00 2009.80 1991.00 1997.80 -1.00 8,832 154,067 +126
Dec14 140904 1998.00 2001.70 1982.70 1989.70 -1.00 726 7,586 +198
Mar15 140904 1982.20 1994.20 1975.20 1982.20 -1.00 0 3,145 +0
Jun15 140904 1975.30 1987.30 1968.30 1975.30 -1.00      
Total Volume and Open Interest 9,558 164,798 +324
S & P 500 E-Mini(Globex)
Sep14 140904 1998.75 2010.00 1990.75 1997.75 -1.00 1,244,899 3,008,458 -2,660
Dec14 140904 1991.00 2001.75 1982.75 1989.75 -1.00 22,377 71,566 +10,074
Total Volume and Open Interest 1,267,685 3,081,045 +7,768
NASDAQ 100(CME)
Sep14 140904 4072.50 4101.00 4057.00 4069.30 -2.50 284 6,996 +46
Dec14 140904 4072.50 4091.50 4051.00 4061.80 -2.70 110 186 +105
Mar15 140904 4055.50 4055.50 4055.50 4055.50 -2.80      
Total Volume and Open Interest 394 7,182 +151
NASDAQ 100 E-Mini(Globex)
Sep14 140904 4071.80 4101.00 4056.30 4069.30 -2.50 195,212 363,550 -4,249
Dec14 140904 4066.00 4093.30 4049.00 4061.80 -2.70 1,980 3,796 +405
Total Volume and Open Interest 197,200 367,413 -3,840
S & P Midcap 400(CME)
Sep14 140904 1434.30 1434.30 1434.30 1434.30 -2.90 0 835 +0
Dec14 140904 1430.30 1430.30 1430.30 1430.30 -2.90      
Mar15 140904 1426.30 1426.30 1426.30 1426.30 -2.90      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140904 13.50 13.76 13.20 13.55 +0.05 39,085 166,881 -5,573
Oct14 140904 14.50 14.65 14.20 14.45 -0.05 28,248 86,426 +4,120
Nov14 140904 15.15 15.30 14.90 15.10 -0.05 11,550 40,626 +1,038
Dec14 140904 15.50 15.70 15.32 15.55 -0.05 7,989 45,779 -1,351
Total Volume and Open Interest 96,265 411,143 -1,053
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140904 15725 15775 15615 15710 -5 18,301 63,012 +1,015
Dec14 140904 15680 15735 15585 15675 -5 804 946 +426
Total Volume and Open Interest 19,105 63,958 +1,441
Nikkei 225(SGX)
Sep14 140904 15725 15805 15650 15650 -50 95,264 275,256 +12,793
Dec14 140904 15645 15710 15580 15580 -45 1,041 28,653 +545
Mar15 140904 15555 15555 15555 15555 -45 0 52 +0
Total Volume and Open Interest 96,316 313,523 +13,339
CAC 40(EURONEXT)
Sep14 140904 4414.0 4509.5 4401.5 4495.5 +74.5 69,199 250,716 -9,235
Oct14 140904 4408.0 4498.5 4393.5 4487.0 +75.0 243 18,551 -5
Nov14 140904 4475.5 4484.5 4475.5 4484.5 +74.0      
Total Volume and Open Interest 69,452 269,923 -9,242
Hang Seng Index(HKFE)
Sep14 140904 25303 25359 25163 25197 -118 50,521 128,076 -3,062
Oct14 140904 25333 25342 25153 25181 -118 925 1,489 +592
Total Volume and Open Interest 51,725 135,720 -2,335
DAX(EUREX)
Sep14 140904 9613.5 9736.5 9537.5 9727.0 +109.0 92,012 136,282 -2,237
Dec14 140904 9622.5 9738.0 9542.0 9729.5 +108.0 2,923 10,350 +1,494
Mar15 140904 9589.0 9742.5 9589.0 9739.0 +107.0 2,303 3,534 +2,296
Total Volume and Open Interest 97,238 150,166 +1,553
FT-SE 100(EURONEXT)
Sep14 140904 6868.00 6907.50 6858.00 6878.00 +2.00 121,246 600,216 +3,529
Dec14 140904 6847.50 6875.00 6833.50 6852.00 +3.00 4,713 20,248 -201
Mar15 140904 6807.00 6808.50 6804.00 6804.00 +2.00 0 576 +0
Total Volume and Open Interest 125,959 621,080 +3,328
SPI 200(SFE)
Sep14 140904 5647.0 5665.0 5611.0 5633.0 -16.0 20,841 241,120 +212
Dec14 140904 5660.0 5660.0 5614.0 5632.0 -16.0 65 3,631 +24
Mar15 140904 5595.0 5595.0 5595.0 5595.0 -16.0 50 2,306 +28
Total Volume and Open Interest 21,050 249,454 +355
FTSE MIB(ISE)
Sep14 140904 20740.00 21445.00 20680.00 21417.00 +580.00 23,030 45,455 -32
Dec14 140904 20655.00 21330.00 20595.00 21297.00 +565.00 57 789 -2
Mar15 140904 20620.00 21302.00 20620.00 21302.00 +565.00 0 1 +0
Total Volume and Open Interest 23,087 46,245 -34
KOSPI 200(KFE)
Sep14 140904 262.90 264.25 262.60 262.60 +0.10 150,801 128,189 +8,758
Dec14 140904 264.45 265.75 264.05 264.05 unch 3,072 13,253 +2,256
Mar15 140904 263.75 264.70 263.05 263.45 +0.50 12 776 +4
Total Volume and Open Interest 153,885 143,299 +11,018
GSCI(CME)
Sep14 140904 604.50 607.60 602.50 603.45 -4.10 230 8,108 -13
Oct14 140904 602.95 607.50 602.50 602.95 -4.50 1 735 +0
Nov14 140904 602.95 607.80 602.25 602.95 -4.80      
Total Volume and Open Interest 231 8,843 -13
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