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 Fri September 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140905 1068.50 1088.75 1064.25 1085.50 +21.25 340 715 -202
Nov14 140905 1002.25 1022.75 1002.25 1021.50 +18.25 110,530 422,026 +2,369
Jan15 140905 1010.00 1029.50 1010.00 1028.25 +17.50 17,265 83,899 +1,697
Mar15 140905 1019.25 1036.00 1018.50 1035.00 +16.50 16,142 60,989 +585
May15 140905 1025.00 1041.75 1025.00 1041.00 +16.00 5,578 33,943 -491
Jul15 140905 1032.50 1048.00 1031.50 1047.25 +15.75 5,803 33,446 +585
Aug15 140905 1038.00 1048.50 1032.75 1048.50 +15.75 201 1,758 +104
Sep15 140905 1035.75 1040.00 1023.50 1040.00 +16.50 184 591 +53
Nov15 140905 1018.50 1038.00 1018.50 1036.75 +17.25 2,845 40,069 +703
Jan16 140905 1030.00 1040.50 1024.00 1040.50 +16.50 21 377 +12
Mar16 140905 1043.00 1043.00 1027.00 1043.00 +16.00 12 62 +7
May16 140905 1045.25 1045.25 1029.75 1045.25 +15.50 1 19 +0
Jul16 140905 1049.75 1049.75 1035.25 1049.75 +14.50 3 78 +1
Aug16 140905 1047.50 1047.50 1033.25 1047.50 +14.25 0 6 +0
Total Volume and Open Interest 158,975 678,667 +5,453
Soybean Meal(CBOT)
Sep14 140905 434.70 438.30 429.50 436.10 +4.70 1,441 2,964 -954
Oct14 140905 351.60 357.70 351.00 357.30 +6.40 14,476 45,380 +2,280
Dec14 140905 341.60 349.50 341.50 349.10 +7.60 47,400 171,378 -4,807
Jan15 140905 338.60 345.90 338.30 345.60 +7.30 7,029 30,317 +318
Mar15 140905 335.80 342.70 335.30 342.50 +7.20 7,053 30,966 +340
May15 140905 335.50 341.80 334.90 341.60 +6.70 3,682 21,285 -185
Jul15 140905 336.30 342.70 336.30 342.60 +6.20 3,958 20,084 +652
Aug15 140905 338.80 342.80 336.70 342.80 +6.10 305 4,158 +46
Sep15 140905 338.20 342.00 335.20 341.10 +5.90 303 2,521 -10
Oct15 140905 335.40 338.80 331.60 337.60 +6.00 163 1,576 +45
Total Volume and Open Interest 86,641 336,723 -2,061
Soybean Oil(CBOT)
Sep14 140905 31.96 32.41 31.84 32.35 +0.38 1,338 1,605 -566
Oct14 140905 32.04 32.34 31.78 32.28 +0.28 12,765 38,355 -1,010
Dec14 140905 32.27 32.55 31.96 32.48 +0.27 41,847 213,082 +2,390
Jan15 140905 32.50 32.81 32.23 32.76 +0.28 6,584 30,456 -1,329
Mar15 140905 32.83 33.11 32.54 33.05 +0.28 5,576 27,825 +1,254
May15 140905 33.13 33.34 32.78 33.28 +0.26 2,363 15,862 -8
Jul15 140905 33.31 33.55 33.01 33.51 +0.25 2,188 15,018 +286
Aug15 140905 33.44 33.67 33.12 33.63 +0.24 51 3,435 +27
Sep15 140905 33.53 33.76 33.25 33.74 +0.25 117 3,134 -38
Oct15 140905 33.57 33.80 33.41 33.80 +0.26 5 3,104 -1
Total Volume and Open Interest 73,514 361,113 +1,387
Canola(WCE)
Nov14 140905 411.3 424.4 411.3 422.0 +8.7 7,886 98,774 +179
Jan15 140905 421.8 429.4 419.2 427.2 +8.3 5,730 39,705 -1,524
Mar15 140905 427.8 434.6 425.6 432.8 +8.3 6,113 12,292 -1,404
May15 140905 431.5 439.2 430.6 437.0 +8.1 3,586 10,134 -1,015
Jul15 140905 436.0 443.8 435.1 441.2 +7.9 1,936 8,629 +183
Total Volume and Open Interest 26,316 178,011 -3,519
Corn(CBOT)
Sep14 140905 336.25 347.50 335.25 346.50 +10.75 11,532 8,215 -6,274
Dec14 140905 346.75 357.50 346.75 356.00 +9.50 176,838 815,812 +7,462
Mar15 140905 359.50 370.00 359.50 368.75 +9.25 30,769 185,139 +3,654
May15 140905 367.75 378.25 367.75 377.00 +8.75 10,045 43,297 +3,434
Jul15 140905 375.25 385.50 375.25 384.25 +8.75 10,302 63,993 +2,452
Sep15 140905 386.75 392.00 383.00 391.75 +8.75 3,237 18,974 +1,413
Dec15 140905 391.50 401.00 391.50 400.50 +8.50 8,907 89,454 +1,877
Mar16 140905 400.00 408.75 400.00 408.75 +7.75 126 2,367 -24
May16 140905 415.00 415.00 407.25 415.00 +7.75 36 699 +2
Jul16 140905 418.75 418.75 410.50 418.75 +8.25 52 1,541 +38
Total Volume and Open Interest 252,119 1,233,051 +14,213
Wheat(CBOT)
Sep14 140905 525.50 536.25 525.25 531.50 +6.25 1,964 2,901 -1,478
Dec14 140905 530.75 542.00 528.25 535.25 +5.00 81,943 248,904 +5,739
Mar15 140905 549.75 561.50 547.25 553.00 +3.00 22,175 72,236 +3,251
May15 140905 564.50 572.75 559.00 564.75 +2.00 6,093 21,971 +1,255
Jul15 140905 573.25 580.75 567.50 573.50 +2.00 3,038 35,376 -22
Sep15 140905 587.00 587.00 579.75 584.50 +1.00 503 2,289 +153
Total Volume and Open Interest 116,346 390,380 +9,011
Wheat(KCBT)
Sep14 140905 618.50 621.50 608.25 619.75 +11.50 332 594 -19
Dec14 140905 619.50 634.75 619.50 628.50 +8.25 11,292 90,179 -336
Mar15 140905 632.00 641.00 628.25 635.25 +6.75 2,059 23,755 +397
May15 140905 636.25 641.25 630.50 636.75 +5.00 535 7,468 +146
Jul15 140905 621.00 629.75 617.00 624.25 +2.75 584 10,079 +180
Sep15 140905 630.50 635.25 630.50 635.25 +2.25 111 1,008 +21
Total Volume and Open Interest 15,050 134,097 +416
Wheat(MGE)
Sep14 140905 631.00 631.50 626.25 626.25 +4.00 85 330 -52
Dec14 140905 608.00 619.25 607.75 611.50 +3.50 5,132 38,614 +992
Mar15 140905 622.00 633.25 622.00 625.75 +3.50 820 11,700 +106
May15 140905 634.25 641.25 632.00 635.50 +3.25 367 2,933 +134
Jul15 140905 643.00 649.00 643.00 643.50 +2.50 212 1,749 +76
Total Volume and Open Interest 6,943 56,892 +1,385
Oats(CBOT)
Sep14 140905 361.00 368.25 361.00 368.25 +4.00 15 293 -164
Dec14 140905 344.50 347.75 341.00 345.00 +4.00 471 6,839 -236
Mar15 140905 332.00 333.50 329.25 332.50 +3.25 76 1,393 +29
May15 140905 325.00 325.00 320.75 324.75 +4.00 33 302 +13
Total Volume and Open Interest 608 8,890 -348
Rough Rice(CBOT)
Sep14 140905 12.41 12.41 12.35 12.38 -0.02 75 520 -55
Nov14 140905 12.52 12.59 12.29 12.49 -0.03 333 7,304 +68
Jan15 140905 12.76 12.80 12.68 12.71 -0.02 128 981 +96
Mar15 140905 12.90 12.92 12.90 12.90 -0.02 1 106 +0
Total Volume and Open Interest 537 8,911 +109
Live Cattle(CME)
Oct14 140905 157.750 160.050 157.285 159.750 +2.700 28,189 127,844 -2,342
Dec14 140905 158.600 161.200 158.300 160.935 +2.435 26,881 92,659 +2,663
Feb15 140905 156.950 159.400 156.685 159.200 +2.500 12,465 48,661 +3,620
Apr15 140905 155.700 157.735 155.630 157.550 +1.800 7,284 28,075 +1,135
Jun15 140905 148.500 149.600 148.130 149.500 +0.950 2,881 11,082 -12
Aug15 140905 146.935 147.800 146.880 147.400 +0.400 458 3,246 +56
Total Volume and Open Interest 78,529 313,422 +5,355
Feeder Cattle(CME)
Sep14 140905 224.100 226.435 224.000 225.735 +1.935 1,464 5,488 -262
Oct14 140905 222.750 225.000 222.000 224.380 +2.380 5,282 14,580 +124
Nov14 140905 221.400 223.235 220.535 222.935 +1.935 2,622 8,013 +191
Jan15 140905 215.300 217.000 214.985 216.550 +1.315 1,952 9,152 +529
Mar15 140905 215.100 216.250 214.880 216.235 +0.855 607 3,008 +165
Apr15 140905 214.900 215.850 214.750 215.500 +0.515 199 903 +11
May15 140905 214.200 215.650 214.200 215.380 +0.830 265 1,064 +101
Total Volume and Open Interest 12,454 42,296 +900
Lean Hogs(CME)
Oct14 140905 103.750 105.650 103.150 105.635 +2.985 25,223 72,856 -3,744
Dec14 140905 93.450 95.450 93.350 95.450 +3.000 15,099 75,987 +1,026
Feb15 140905 89.500 91.700 89.035 91.430 +2.380 6,172 41,036 +705
Apr15 140905 88.930 89.700 88.080 89.550 +1.265 3,173 24,364 +242
May15 140905 90.285 90.800 89.950 90.000 +0.500 72 861 -10
Jun15 140905 92.385 93.230 92.050 93.150 +1.600 1,018 11,067 +171
Jul15 140905 90.950 91.285 90.250 90.750 +1.250 270 2,592 +98
Aug15 140905 88.800 89.230 88.600 88.750 +1.150 148 2,117 +40
Total Volume and Open Interest 51,195 232,040 -1,469
Class III Milk(CME)
Sep14 140905 24.27 24.32 24.08 24.28 +0.06 305 5,076 +87
Oct14 140905 22.51 22.73 22.41 22.67 +0.04 500 4,940 +12
Nov14 140905 20.60 20.76 20.41 20.49 -0.25 179 3,356 +22
Dec14 140905 19.58 19.58 19.30 19.47 -0.19 100 3,079 -5
Jan15 140905 18.44 18.50 18.40 18.45 -0.10 57 2,153 +33
Feb15 140905 18.00 18.04 17.97 18.01 -0.04 12 1,998 +0
Mar15 140905 17.94 17.95 17.88 17.89 -0.05 16 1,825 -3
Apr15 140905 17.89 17.89 17.83 17.84 -0.06 17 1,353 +9
May15 140905 17.86 17.90 17.83 17.85 -0.06 16 1,235 +0
Jun15 140905 17.91 17.96 17.87 17.87 -0.07 5 1,203 -6
Jul15 140905 18.00 18.00 17.98 18.00 unch 5 678 +2
Aug15 140905 17.96 18.00 17.95 18.00 unch 13 591 -2
Sep15 140905 18.00 18.05 18.00 18.05 +0.05 9 567 +9
Total Volume and Open Interest 1,255 32,919 +161
Cocoa(ICE)
Sep14 140905 3130 3130 3102 3111 -20 4 518 -27
Dec14 140905 3132 3135 3094 3102 -30 11,315 128,869 -1,913
Mar15 140905 3113 3117 3077 3084 -30 3,218 46,315 -498
May15 140905 3108 3111 3071 3079 -30 654 15,453 +141
Jul15 140905 3100 3103 3066 3073 -29 177 11,040 +62
Sep15 140905 3085 3087 3052 3058 -28 132 3,284 +36
Dec15 140905 3073 3078 3038 3046 -25 54 2,539 +45
Total Volume and Open Interest 15,563 211,496 -2,146
Coffee "C"(ICE)
Sep14 140905 196.00 196.00 192.85 192.85 -4.60 9 44 -4
Dec14 140905 202.80 202.80 197.40 198.05 -4.40 13,719 97,397 -321
Mar15 140905 206.80 206.80 201.45 202.10 -4.35 3,640 35,827 +753
May15 140905 208.30 208.55 203.90 204.25 -4.30 1,274 8,678 +386
Jul15 140905 207.70 210.00 205.60 205.60 -4.40 504 3,329 +173
Sep15 140905 208.60 210.80 206.30 206.30 -4.55 573 2,403 +358
Total Volume and Open Interest 20,061 155,087 +1,445
Orange Juice(ICE)
Sep14 140905 150.95 150.95 150.95 150.95 +0.45 20 123 +0
Nov14 140905 148.10 149.50 147.60 149.05 +0.45 597 9,297 -139
Jan15 140905 149.60 150.90 149.60 150.45 +0.55 110 1,773 -15
Mar15 140905 151.70 152.75 151.70 152.55 +0.30 56 656 +50
May15 140905 154.45 154.45 154.45 154.45 +0.20 5 86 +5
Jul15 140905 157.05 157.05 157.05 157.05 +0.20      
Total Volume and Open Interest 788 11,935 -99
Sugar #11(ICE)
Oct14 140905 15.13 15.23 15.00 15.00 -0.13 72,689 405,960 -11,592
Mar15 140905 17.30 17.43 17.21 17.23 -0.06 39,482 277,523 +11,232
May15 140905 17.94 17.97 17.75 17.77 -0.06 11,963 65,918 +3,986
Jul15 140905 18.19 18.33 18.10 18.13 -0.04 5,036 74,869 +326
Oct15 140905 18.75 18.82 18.58 18.62 -0.03 2,621 36,655 +205
Mar16 140905 19.39 19.45 19.23 19.28 +0.01 818 17,827 +391
May16 140905 19.35 19.44 19.22 19.25 -0.01 223 3,445 -4
Jul16 140905 19.26 19.37 19.13 19.16 -0.01 202 3,783 +100
Total Volume and Open Interest 133,203 897,272 +4,674
London Cocoa(LCE)
Sep14 140905 1998 2004 1986 1997 unch 4,437 27,685 -1,845
Dec14 140905 1995 1999 1975 1983 -11 7,485 107,821 -3,007
Mar15 140905 1967 1970 1945 1954 -12 3,317 73,106 +809
May15 140905 1957 1959 1936 1944 -11 692 33,395 +763
Jul15 140905 1946 1949 1927 1934 -11 250 10,368 +107
Sep15 140905 1937 1941 1917 1926 -10 210 9,494 -39
Dec15 140905 1925 1931 1910 1915 -10 210 6,148 -140
Total Volume and Open Interest 17,037 270,133 -3,340
London Sugar(LCE)
Oct14 140905 418.00 418.90 415.00 415.90 -1.70 8,543 25,190 -2,912
Dec14 140905 436.00 436.80 433.10 433.40 -2.60 5,570 26,514 +1,729
Mar15 140905 453.90 455.10 451.10 451.80 -2.30 3,226 17,009 +908
May15 140905 465.80 467.20 463.60 463.60 -2.40 1,310 5,625 +433
Aug15 140905 476.70 477.60 473.60 473.60 -2.50 242 2,895 +21
Total Volume and Open Interest 19,116 78,874 +184
Cotton(ICE)
Oct14 140905 66.82 66.82 65.55 66.08 -0.69 19 242 -11
Dec14 140905 65.40 65.58 63.93 64.31 -1.14 11,303 110,964 -316
Mar15 140905 65.13 65.20 64.01 64.14 -0.96 4,244 49,864 +157
May15 140905 66.21 66.21 65.17 65.28 -0.90 741 6,668 +91
Jul15 140905 66.85 66.87 66.00 66.14 -0.83 320 4,291 +81
Oct15 140905 66.78 66.78 66.78 66.78 -0.75 0 5 +0
Total Volume and Open Interest 16,712 176,847 -6
Lumber(CME)
Sep14 140905 346.7 348.9 342.6 343.0 -5.1 165 738 -131
Nov14 140905 340.1 340.5 330.9 332.1 -8.0 232 3,185 +53
Jan15 140905 345.1 347.8 338.0 339.5 -8.2 26 206 +24
Mar15 140905 344.0 351.1 342.0 344.0 -7.0 0 65 +0
Total Volume and Open Interest 423 4,204 -54
Crude Oil(NYM)
Oct14 140905 94.57 94.99 92.86 93.29 -1.16 294,395 249,302 -16,972
Nov14 140905 93.84 94.25 92.19 92.71 -1.00 75,442 168,540 +4,489
Dec14 140905 93.41 93.75 91.88 92.40 -0.85 81,381 225,655 +767
Jan15 140905 93.23 93.53 91.64 92.28 -0.78 25,925 83,955 -72
Feb15 140905 93.07 93.36 91.70 92.19 -0.74 12,102 45,160 -49
Mar15 140905 93.00 93.22 91.72 92.10 -0.71 14,714 69,632 +2,103
Apr15 140905 92.86 93.03 91.75 91.96 -0.68 3,340 31,728 +57
May15 140905 92.35 92.53 91.30 91.83 -0.64 2,704 27,666 +409
Jun15 140905 92.10 92.62 91.18 91.70 -0.59 21,756 120,071 +1,739
Jul15 140905 91.91 92.29 91.01 91.47 -0.54 1,817 30,609 +7
Aug15 140905 90.97 91.25 90.93 91.25 -0.49 1,427 22,987 +482
Sep15 140905 91.70 91.70 90.50 91.06 -0.44 1,883 37,944 -185
Oct15 140905 90.90 90.90 90.90 90.90 -0.39 403 22,634 +70
Nov15 140905 90.76 90.76 90.76 90.76 -0.34 477 23,558 -13
Dec15 140905 90.83 91.21 90.00 90.63 -0.30 29,578 152,919 +376
Jan16 140905 90.37 90.37 90.37 90.37 -0.27 174 26,254 +113
Total Volume and Open Interest 587,396 1,553,457 -5,896
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140905 94.525 94.975 92.875 93.300 -1.150 8,564 2,556 -518
Nov14 140905 93.850 94.225 92.225 92.700 -1.000 339 1,142 -12
Dec14 140905 93.450 93.500 92.225 92.400 -0.850 179 3,473 +20
Jan15 140905 92.450 92.450 92.275 92.275 -0.775 3 37 +0
Feb15 140905 92.325 92.325 92.200 92.200 -0.725 0 9 +0
Mar15 140905 92.100 92.100 92.100 92.100 -0.700 0 4 +0
Apr15 140905 91.950 91.950 91.950 91.950 -0.700 0 2 +0
May15 140905 91.825 91.825 91.825 91.825 -0.650 0 3 +0
Jun15 140905 91.700 91.700 91.700 91.700 -0.600 2 18 -2
Total Volume and Open Interest 9,089 7,344 -510
NY Harbor ULSD(NYM)
Oct14 140905 284.29 285.17 280.32 281.92 -1.71 68,588 100,520 -1,269
Nov14 140905 284.95 285.73 281.01 282.57 -1.67 21,178 42,627 -465
Dec14 140905 285.50 286.29 281.69 283.19 -1.60 22,009 49,532 +444
Jan15 140905 285.57 286.79 282.53 283.76 -1.52 11,829 34,966 +38
Feb15 140905 285.69 286.25 282.00 283.42 -1.44 7,201 26,115 +1,043
Mar15 140905 284.57 284.99 281.02 282.38 -1.36 4,815 28,375 +307
Apr15 140905 282.04 282.40 279.79 281.13 -1.24 2,341 17,698 -37
May15 140905 281.29 281.29 279.24 280.42 -1.09 1,414 6,878 +123
Jun15 140905 281.59 281.68 279.00 280.24 -1.00 3,123 20,821 +276
Jul15 140905 281.09 281.15 279.54 280.47 -0.94 119 2,512 +27
Aug15 140905 281.35 281.35 279.80 280.75 -0.90 50 2,036 +2
Sep15 140905 280.25 281.85 280.25 281.10 -0.85 194 2,514 +129
Oct15 140905 280.50 282.10 280.50 281.32 -0.81 84 1,692 +0
Nov15 140905 281.07 281.43 280.50 281.37 -0.79 85 1,240 +7
Total Volume and Open Interest 145,242 362,630 +423
RBOB Gasoline(NYM)
Oct14 140905 260.29 262.68 256.04 258.34 -1.65 75,309 93,168 -2,350
Nov14 140905 255.92 258.01 251.96 253.91 -1.76 36,476 53,384 +978
Dec14 140905 252.63 254.78 249.21 250.94 -1.90 24,183 32,621 +468
Jan15 140905 252.91 253.82 248.75 250.30 -1.90 9,649 18,389 +354
Feb15 140905 253.53 254.18 249.64 251.04 -1.78 5,243 10,140 +1,401
Mar15 140905 255.25 256.00 251.47 252.85 -1.70 3,685 12,220 +55
Apr15 140905 272.34 272.80 269.47 270.57 -1.63 1,556 9,097 -149
May15 140905 272.05 272.20 269.43 270.47 -1.55 1,182 7,002 +214
Jun15 140905 271.16 272.00 268.11 269.22 -1.46 963 8,047 -34
Jul15 140905 269.15 269.15 267.36 267.36 -1.33 152 2,252 -56
Total Volume and Open Interest 158,845 259,322 +628
e-miNY RBOB Gasoline(NYM)
Oct14 140905 258.30 258.34 258.30 258.30 -1.70 0 1 +0
Nov14 140905 253.90 253.91 253.90 253.90 -1.80      
Dec14 140905 250.90 250.94 250.90 250.90 -1.90      
Jan15 140905 250.30 250.30 250.30 250.30 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140905 3.838 3.848 3.781 3.793 -0.026 109,709 179,693 -5,394
Nov14 140905 3.895 3.899 3.834 3.847 -0.022 35,971 173,768 +2,393
Dec14 140905 3.967 3.980 3.926 3.940 -0.013 19,317 81,342 -780
Jan15 140905 4.036 4.050 4.000 4.014 -0.013 26,069 114,433 -1,239
Feb15 140905 4.024 4.042 3.990 4.005 -0.012 7,693 46,164 +372
Mar15 140905 3.956 3.969 3.924 3.942 -0.009 18,748 66,132 -204
Apr15 140905 3.753 3.765 3.730 3.744 -0.011 15,133 64,979 +2,475
May15 140905 3.746 3.756 3.720 3.733 -0.010 2,850 35,941 +688
Jun15 140905 3.759 3.776 3.748 3.758 -0.010 1,161 24,554 +162
Jul15 140905 3.796 3.800 3.778 3.788 -0.010 683 18,723 +83
Aug15 140905 3.805 3.808 3.788 3.797 -0.009 809 18,208 +73
Sep15 140905 3.800 3.805 3.775 3.786 -0.009 827 14,148 +259
Oct15 140905 3.843 3.843 3.809 3.823 -0.009 2,427 28,013 -262
Nov15 140905 3.929 3.929 3.907 3.919 -0.010 2,099 17,681 +253
Dec15 140905 4.076 4.078 4.059 4.066 -0.013 1,598 16,431 +779
Jan16 140905 4.189 4.196 4.180 4.189 -0.014 433 11,329 +90
Total Volume and Open Interest 246,895 977,706 +712
Brent Crude Oil(ICE)
Oct14 140905 101.87 102.44 100.35 100.82 -1.01 233,643 203,063 -17,336
Nov14 140905 102.32 102.84 100.95 101.40 -0.90 135,238 254,415 -5,357
Dec14 140905 102.79 103.29 101.51 101.97 -0.82 133,747 212,669 +9,629
Jan15 140905 103.14 103.61 101.95 102.42 -0.74 29,717 80,360 +2,198
Feb15 140905 103.39 103.81 102.25 102.75 -0.66 22,580 55,071 -1,565
Mar15 140905 103.51 103.90 102.41 102.94 -0.60 26,293 57,264 +2,472
Apr15 140905 103.50 103.88 102.54 103.00 -0.54 11,293 38,479 +1,757
May15 140905 103.46 103.79 102.48 102.94 -0.50 5,329 30,441 +0
Jun15 140905 103.21 103.70 102.31 102.83 -0.47 30,817 88,082 +1,283
Jul15 140905 102.90 102.99 102.76 102.76 -0.45 2,300 23,520 +25
Aug15 140905 102.64 102.64 102.64 102.64 -0.43 1,364 23,013 +302
Sep15 140905 102.44 102.44 102.44 102.44 -0.41 3,105 25,666 +64
Oct15 140905 102.25 102.25 102.25 102.25 -0.39 653 19,058 +20
Nov15 140905 102.06 102.06 102.06 102.06 -0.37 442 14,038 +80
Total Volume and Open Interest 696,077 1,379,547 -434
Gas Oil(ICE)
Sep14 140905 860.00 865.00 850.25 851.75 -12.00 36,848 59,665 -7,479
Oct14 140905 864.75 867.50 853.00 854.75 -12.00 83,098 164,920 -2,777
Nov14 140905 866.50 870.00 856.25 858.00 -11.50 33,447 76,419 +1,029
Dec14 140905 867.50 871.75 858.50 860.25 -10.75 30,209 68,851 +840
Jan15 140905 871.75 873.50 861.25 862.50 -10.75 9,942 39,478 +1,169
Feb15 140905 885.00 886.75 875.50 876.75 -10.50 3,696 19,057 +868
Mar15 140905 882.75 885.50 874.75 876.00 -10.00 3,238 11,257 +84
Apr15 140905 882.50 885.00 874.25 875.75 -9.75 1,962 5,434 -108
May15 140905 881.50 883.50 874.25 875.25 -9.00 1,424 3,397 -8
Jun15 140905 880.50 882.50 873.50 874.50 -8.50 2,848 12,711 +361
Total Volume and Open Interest 209,992 489,415 -5,154
Ethanol(CBOT)
Oct14 140905 1.980 2.015 1.970 2.011 +0.027 362 1,614 +87
Nov14 140905 1.893 1.928 1.893 1.917 +0.019 163 985 +55
Dec14 140905 1.855 1.875 1.855 1.861 +0.019 132 1,303 +60
Jan15 140905 1.824 1.824 1.811 1.811 +0.021 298 1,054 -7
Feb15 140905 1.782 1.782 1.782 1.782 +0.025 29 483 +20
Mar15 140905 1.768 1.768 1.766 1.766 +0.026 95 469 +88
Apr15 140905 1.760 1.760 1.758 1.758 +0.026 30 392 -6
May15 140905 1.748 1.748 1.748 1.748 +0.030 0 61 +0
Total Volume and Open Interest 1,157 6,587 +274
WTI Crude Oil(ICE)
Oct14 140905 94.56 94.99 92.87 93.29 -1.16 44,441 63,754 -2,980
Nov14 140905 93.80 94.24 92.21 92.71 -1.00 18,459 46,515 +556
Dec14 140905 93.27 93.75 91.90 92.40 -0.85 26,405 103,208 +1,581
Jan15 140905 93.48 93.48 91.80 92.28 -0.78 4,692 19,906 +491
Feb15 140905 92.77 92.77 91.70 92.19 -0.74 2,115 8,936 +105
Mar15 140905 92.90 92.90 91.61 92.10 -0.71 2,841 19,335 +270
Apr15 140905 92.71 92.71 91.76 91.96 -0.68 595 4,949 -13
May15 140905 92.29 92.47 91.63 91.83 -0.64 370 2,574 +54
Jun15 140905 92.43 92.43 91.42 91.70 -0.59 3,015 37,623 +190
Jul15 140905 91.47 91.47 91.47 91.47 -0.54 226 3,849 +1
Aug15 140905 91.25 91.25 91.25 91.25 -0.49 185 2,091 +16
Sep15 140905 91.06 91.06 91.06 91.06 -0.44 137 7,397 +0
Oct15 140905 90.90 90.90 90.90 90.90 -0.39 50 2,262 -7
Nov15 140905 90.76 90.76 90.76 90.76 -0.34 59 5,472 +26
Dec15 140905 91.00 91.03 90.03 90.63 -0.30 5,579 60,882 +669
Jan16 140905 90.37 90.37 90.37 90.37 -0.27 1 6,658 +0
Total Volume and Open Interest 112,741 460,682 +773
US Dollar Index(ICE)
Sep14 140905 83.935 83.965 83.585 83.757 -0.077 17,194 79,618 -946
Dec14 140905 84.040 84.080 83.705 83.872 -0.073 2,862 7,963 +1,138
Mar15 140905 84.190 84.190 83.550 84.012 -0.058 66 343 +52
Total Volume and Open Interest 20,135 88,039 +256
Australian Dollar(CME)
Sep14 140905 93.39 93.98 93.28 93.71 +0.26 124,480 113,872 +3,782
Dec14 140905 92.79 93.38 92.70 93.12 +0.26 5,688 4,817 +885
Mar15 140905 92.57 92.57 92.53 92.53 +0.25 4 58 +1
Total Volume and Open Interest 130,172 118,814 +4,668
British Pound(CME)
Sep14 140905 163.18 163.39 162.75 163.29 -0.02 119,284 227,630 -3,545
Dec14 140905 163.04 163.25 162.73 163.16 -0.02 7,124 11,590 +4,032
Mar15 140905 163.00 163.00 163.00 163.00 -0.01 4 113 +0
Total Volume and Open Interest 126,412 239,460 +487
Canadian Dollar(CME)
Sep14 140905 91.92 92.05 91.70 91.86 -0.03 61,207 89,692 -2,015
Dec14 140905 91.73 92.03 91.50 91.66 -0.03 4,737 12,546 +1,115
Mar15 140905 91.41 91.63 91.32 91.45 -0.04 6 1,432 +0
Jun15 140905 91.27 91.27 91.27 91.27 -0.02 0 462 +0
Total Volume and Open Interest 65,974 105,106 -878
Japanese Yen(CME)
Sep14 140905 94.97 95.53 94.61 95.18 +0.15 137,556 215,190 -4,736
Dec14 140905 95.04 95.60 94.68 95.25 +0.15 6,096 11,869 +1,097
Mar15 140905 95.34 95.34 95.34 95.34 +0.16 5 191 -1
Total Volume and Open Interest 143,658 227,298 -3,639
Swiss Franc(CME)
Sep14 140905 107.23 107.70 107.12 107.43 +0.20 48,516 54,792 +422
Dec14 140905 107.33 107.80 107.24 107.54 +0.20 1,095 6,181 +144
Mar15 140905 107.60 107.76 107.45 107.71 +0.21 0 16 +0
Total Volume and Open Interest 49,611 61,002 +566
EuroFX(CME)
Sep14 140905 129.41 129.92 129.22 129.59 +0.21 191,738 389,528 +1,597
Dec14 140905 129.48 130.05 129.34 129.69 +0.21 9,191 32,123 +1,279
Mar15 140905 129.50 130.09 129.46 129.81 +0.21 91 1,054 +65
Total Volume and Open Interest 201,029 422,799 +2,949
Mexican Peso(CME)
Sep14 140905 759.88 767.25 759.62 765.88 +5.62 17,982 128,929 +1,560
Oct14 140905 764.62 764.62 764.62 764.62 +5.75 0 3 +0
Total Volume and Open Interest 18,784 145,983 +1,728
Brazilian Real(CME)
Oct14 140905 442.70 444.75 441.65 443.05 +0.15 632 21,731 +479
Nov14 140905 438.30 440.80 437.90 439.25 +0.15 0 35 +0
Dec14 140905 436.80 437.10 434.80 435.85 +0.30 300 9,845 +84
Jan15 140905 432.35 432.35 432.35 432.35 -0.10 0 23,411 +0
Total Volume and Open Interest 932 67,237 +563
30-Year T-Bonds(CBOT)
Sep14 140905 139~220 140~170 139~090 139~120 -0~080 36,889 65,815 -17,613
Dec14 140905 138~080 139~020 137~180 137~300 -0~080 364,480 834,501 +736
Mar15 140905 136~250 136~250 136~250 136~250 -0~080 1 6 +0
Total Volume and Open Interest 401,370 900,322 -16,877
10-Year T-Notes(CBOT)
Sep14 140905 125~145 126~050 125~100 125~170 +0~015 116,979 140,298 -40,826
Dec14 140905 124~315 125~215 124~260 125~020 +0~025 1,353,230 2,567,742 +27,456
Mar15 140905 124~000 124~045 124~000 124~045 +0~025 1 1 +0
Total Volume and Open Interest 1,470,210 2,708,041 -13,370
5-Year T-Notes(CBOT)
Sep14 140905 119~096 119~250 119~076 119~156 +0~050 67,661 67,500 -30,465
Dec14 140905 118~136 118~276 118~094 118~182 +0~052 683,617 2,050,301 -9,562
Mar15 140905 117~256 117~256 117~256 117~256 +0~052 0 34 +0
Total Volume and Open Interest 751,278 2,117,835 -40,027
2 Year T-Notes(CBOT)
Sep14 140905 109~260 109~284 109~250 109~276 +0~016 37,566 87,855 -21,586
Dec14 140905 109~134 109~166 109~116 109~154 +0~020 254,096 1,310,526 +42,187
Mar15 140905 109~032 109~032 109~032 109~032 +0~020 0 90 +0
Total Volume and Open Interest 291,662 1,398,471 +20,601
Eurodollars(CME)
Sep14 140905 99.768 99.770 99.765 99.768 unch 95,855 772,099 -6,974
Dec14 140905 99.745 99.755 99.740 99.750 +0.005 142,108 889,557 -7,221
Mar15 140905 99.635 99.660 99.620 99.655 +0.015 178,005 1,161,701 +33,157
Jun15 140905 99.435 99.480 99.420 99.465 +0.025 164,371 990,219 -12,281
Sep15 140905 99.205 99.265 99.185 99.240 +0.035 155,576 1,021,081 -851
Dec15 140905 98.965 99.045 98.940 99.005 +0.040 216,555 1,565,411 -12,531
Mar16 140905 98.715 98.805 98.690 98.760 +0.045 203,419 1,096,655 +5,024
Jun16 140905 98.450 98.550 98.425 98.495 +0.045 248,927 870,836 +18,280
Sep16 140905 98.180 98.290 98.155 98.225 +0.045 224,816 722,608 +2,272
Dec16 140905 97.925 98.045 97.905 97.970 +0.045 276,347 1,221,176 +3,289
Mar17 140905 97.725 97.845 97.695 97.760 +0.040 127,378 586,854 +5,894
Jun17 140905 97.530 97.655 97.505 97.565 +0.030 96,200 483,989 -1,831
Sep17 140905 97.380 97.495 97.345 97.400 +0.025 71,351 320,836 -89
Dec17 140905 97.230 97.350 97.195 97.250 +0.015 110,854 440,246 +8,232
Mar18 140905 97.130 97.240 97.095 97.140 +0.005 50,627 217,767 -1,511
Jun18 140905 97.040 97.150 97.005 97.045 unch 45,558 194,274 -2,628
Sep18 140905 96.960 97.065 96.925 96.965 -0.005 28,312 106,853 -2,543
Dec18 140905 96.885 96.990 96.855 96.885 -0.010 34,981 178,275 +4,068
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140905 153~24 154~28 153~03 153~06 -0~23 7,084 44,201 -3,546
Dec14 140905 152~10 153~13 151~19 151~22 -0~23 77,749 494,545 -1,086
Mar15 140905 151~22 151~22 151~22 151~22 -0~23      
Total Volume and Open Interest 84,833 538,746 -4,632
30 Day Federal Funds(CBOT)
Sep14 140905 99.910 99.910 99.908 99.910 unch 705 35,017 +188
Oct14 140905 99.910 99.910 99.905 99.910 unch 504 23,587 +395
Nov14 140905 99.900 99.905 99.900 99.900 unch 161 20,293 +44
Dec14 140905 99.900 99.900 99.895 99.895 unch 261 33,139 +218
Jan15 140905 99.895 99.900 99.890 99.890 unch 1,054 36,065 +749
Feb15 140905 99.880 99.885 99.880 99.880 unch 783 40,996 +309
Total Volume and Open Interest 37,948 515,010 +3,720
3-Mth Euro-Yen(CME)
Sep14 140905 99.810 99.810 99.810 99.810 unch      
Dec14 140905 99.805 99.805 99.805 99.805 unch      
Mar15 140905 99.810 99.810 99.810 99.810 unch      
Jun15 140905 99.805 99.805 99.805 99.805 unch      
Sep15 140905 99.790 99.790 99.790 99.790 unch      
Dec15 140905 99.775 99.775 99.775 99.775 unch      
Mar16 140905 99.635 99.635 99.635 99.635 unch      
Jun16 140905 99.495 99.495 99.495 99.495 unch      
Sep16 140905 99.355 99.355 99.355 99.355 unch      
Dec16 140905 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140905 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140905 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140905 99.81 99.81 99.81 99.81 unch      
Jun15 140905 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140905 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140905 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140905 99.64 99.64 99.64 99.64 unch      
Jun16 140905 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140905 146.15 146.21 145.98 146.09 -0.07 3,980 18,692 -111
Dec14 140905 145.76 145.78 145.59 145.68 -0.08 2,931 2,625 +1,092
Mar15 140905 145.11 145.11 145.11 145.11 -0.08      
Total Volume and Open Interest 6,911 21,317 +981
Euro-Bund(EUREX)
Sep14 140905 150.63 151.28 150.60 151.11 +0.46 1,470,221 536,788 -334,418
Dec14 140905 148.70 149.33 148.65 149.17 +0.46 770,319 703,470 +320,754
Mar15 140905 148.80 149.40 148.80 149.21 +0.50 6 92 +6
Total Volume and Open Interest 2,240,546 1,240,350 -13,658
Euro-Bobl(EUREX)
Sep14 140905 129.39 129.57 129.39 129.47 unch 1,039,434 440,808 -293,250
Dec14 140905 127.68 127.87 127.67 127.75 +0.01 625,426 589,427 +302,315
Mar15 140905 129.21 129.21 127.75 127.75 +0.01      
Total Volume and Open Interest 1,664,860 1,030,235 +9,065
3-Mth Euribor(EUREX)
Sep14 140905 99.910 99.915 99.910 99.915 +0.010 2,032 4,441 -113
Dec14 140905 99.920 99.925 99.920 99.925 +0.010 50 2,240 +0
Mar15 140905 99.935 99.935 99.935 99.935 +0.010 0 3,150 -504
Total Volume and Open Interest 3,341 30,877 -488
Long Gilt(LIFFE)
Sep14 140905 113~11 113~25 113~05 113~16 +0~08 3,745 33,117 -7,530
Dec14 140905 112~15 112~30 112~10 112~20 +0~08 247,352 387,137 -14,618
Total Volume and Open Interest 251,097 420,254 -22,148
3-Mth Short Sterling(LIFFE)
Sep14 140905 99.43 99.44 99.43 99.43 unch 46,477 301,996 +629
Dec14 140905 99.31 99.33 99.30 99.32 +0.01 79,923 492,269 +3,457
Mar15 140905 99.13 99.17 99.12 99.15 +0.03 69,972 410,925 -1,942
Jun15 140905 98.94 98.99 98.94 98.97 +0.04 86,630 351,511 +7,949
Sep15 140905 98.75 98.80 98.74 98.78 +0.04 77,250 317,063 +1,742
Dec15 140905 98.55 98.61 98.54 98.58 +0.04 96,956 265,615 -6,354
Total Volume and Open Interest 714,078 3,165,750 -1,018
3-Mth Euribor(LIFFE)
Sep14 140905 99.905 99.915 99.900 99.910 +0.005 210,718 484,558 +10,006
Dec14 140905 99.920 99.925 99.910 99.920 +0.005 267,175 417,344 -20,076
Mar15 140905 99.935 99.940 99.925 99.935 +0.010 188,359 389,447 +12,441
Total Volume and Open Interest 1,552,989 3,681,407 +1,204
3-Mth Aus T-Bills(SFE)
Sep14 140905 97.37 97.38 97.36 97.38 unch 9,558 114,742 -749
Dec14 140905 97.39 97.39 97.37 97.38 -0.01 35,558 228,270 +7,677
Mar15 140905 97.39 97.40 97.37 97.38 -0.01 29,285 206,987 +7,324
Jun15 140905 97.36 97.37 97.32 97.33 -0.03 23,444 169,690 +3,328
Sep15 140905 97.28 97.30 97.25 97.26 -0.02 21,045 118,740 +1,945
Dec15 140905 97.18 97.21 97.14 97.16 -0.03 10,833 70,333 +2,369
Mar16 140905 97.09 97.12 97.05 97.06 -0.04 5,012 42,302 -698
Jun16 140905 97.00 97.01 96.95 96.97 -0.03 1,988 26,320 +342
Sep16 140905 96.86 96.87 96.86 96.87 -0.03 668 2,763 -80
Dec16 140905 96.77 96.77 96.77 96.77 -0.03 8 593 +5
Total Volume and Open Interest 137,423 981,215 +21,471
10-Year Aus T-Bonds(SFE)
Sep14 140905 96.58 96.61 96.51 96.55 -0.03 96,364 597,932 +461
Dec14 140905 96.52 96.52 96.47 96.50 -0.03 254 349 +249
Total Volume and Open Interest 96,618 598,281 +710
3-Year Aus T-Bonds(SFE)
Sep14 140905 97.29 97.33 97.26 97.27 -0.03 201,784 618,093 +17,030
Dec14 140905 97.22 97.22 97.22 97.22 -0.03 16 45 +15
Total Volume and Open Interest 201,800 618,138 +17,045
Gold(CMX)
Oct14 140905 1260.9 1273.6 1257.5 1266.3 +0.7 5,138 20,845 -1,248
Dec14 140905 1261.7 1274.8 1258.0 1267.3 +0.8 107,908 269,423 -3,558
Feb15 140905 1260.6 1275.1 1260.4 1268.2 +0.9 2,926 19,770 +843
Apr15 140905 1263.9 1273.5 1260.0 1269.1 +1.0 2,653 12,292 +1,036
Jun15 140905 1261.4 1275.6 1261.0 1269.8 +1.0 245 8,581 +1
Aug15 140905 1270.6 1270.6 1270.6 1270.6 +0.9 806 5,271 -10
Oct15 140905 1263.0 1271.7 1263.0 1271.7 +0.9 2 570 +1
Dec15 140905 1272.4 1273.1 1272.4 1273.1 +0.9 221 13,356 -39
Feb16 140905 1273.9 1276.4 1273.9 1274.8 +0.9 0 1,048 +0
Apr16 140905 1276.7 1276.7 1276.7 1276.7 +0.9 0 150 +0
Jun16 140905 1278.8 1278.8 1278.8 1278.8 +0.9 67 4,066 -59
Total Volume and Open Interest 120,408 368,523 -2,992
Silver(CMX)
Sep14 140905 1903.5 1913.0 1899.0 1908.2 +1.8 130 1,467 -35
Dec14 140905 1906.5 1928.0 1902.0 1915.6 +1.8 28,035 125,337 -1,242
Mar15 140905 1916.5 1931.5 1912.5 1921.1 +1.7 1,041 9,707 +684
May15 140905 1919.0 1924.1 1916.5 1924.1 +1.7 157 4,188 +28
Jul15 140905 1915.0 1927.2 1915.0 1927.2 +1.7 26 3,957 -17
Sep15 140905 1930.0 1930.0 1930.0 1930.0 +1.7 45 1,385 +6
Dec15 140905 1925.0 1934.6 1925.0 1934.6 +1.7 291 7,704 +83
Total Volume and Open Interest 29,781 161,805 -502
Platinum(NYMEX)
Oct14 140905 1406.6 1413.0 1403.5 1411.0 +2.7 11,319 57,621 -940
Jan15 140905 1407.5 1413.9 1405.8 1412.9 +2.8 763 6,664 +365
Apr15 140905 1414.4 1414.4 1414.4 1414.4 +2.8 3 151 +3
Jul15 140905 1414.7 1414.7 1414.7 1414.7 +2.8      
Total Volume and Open Interest 12,085 64,443 -572
Palladium(NYMEX)
Sep14 140905 887.95 892.70 885.80 891.00 +0.60 66 546 -102
Dec14 140905 889.95 893.05 883.55 891.45 +0.45 6,679 42,148 -290
Mar15 140905 893.00 893.00 891.80 891.80 +0.40 18 335 +5
Total Volume and Open Interest 6,764 43,504 -387
Copper(CMX)
Sep14 140905 314.30 316.00 313.00 315.80 +1.95 1,108 3,124 -120
Dec14 140905 314.95 317.30 314.25 316.95 +1.85 46,695 98,751 +1,534
Mar15 140905 316.50 318.00 315.20 317.75 +1.85 3,705 23,947 +759
May15 140905 316.80 317.85 315.75 317.85 +1.70 282 3,443 +152
Jul15 140905 317.00 317.95 316.80 317.95 +1.70 18 959 +5
Total Volume and Open Interest 52,795 138,601 +2,231
DJIA Index(CBOT)
Sep14 140905 17086 17130 17014 17117 +38 74 6,089 -26
Dec14 140905 17033 17033 16995 17033 +38 2 62 +1
Mar15 140905 16967 16967 16929 16967 +38      
Jun15 140905 16877 16877 16839 16877 +38      
Total Volume and Open Interest 76 6,151 -25
E-mini DJIA Index(CBOT)
Sep14 140905 17087 17133 16997 17117 +38 116,573 125,184 -278
Dec14 140905 17003 17047 16910 17033 +38 1,430 4,957 +892
Mar15 140905 16967 16967 16967 16967 +38 3 23 +2
Jun15 140905 16877 16877 16877 16877 +38 0 2 +0
Total Volume and Open Interest 118,006 130,166 +616
S & P 500(CME)
Sep14 140905 1999.00 2007.40 1988.50 2006.00 +8.20 4,227 154,618 +551
Dec14 140905 1987.50 1998.00 1980.70 1998.00 +8.30 471 7,728 +142
Mar15 140905 1990.50 1990.50 1973.20 1990.50 +8.30 85 3,230 +85
Jun15 140905 1983.60 1983.60 1966.30 1983.60 +8.30      
Total Volume and Open Interest 4,783 165,576 +778
S & P 500 E-Mini(Globex)
Sep14 140905 1999.00 2007.75 1988.25 2006.00 +8.25 1,297,828 3,009,547 +1,089
Dec14 140905 1991.25 1999.50 1980.50 1998.00 +8.25 27,707 88,964 +17,398
Total Volume and Open Interest 1,325,638 3,099,585 +18,540
NASDAQ 100(CME)
Sep14 140905 4066.80 4089.50 4052.00 4086.50 +17.20 216 6,988 -8
Dec14 140905 4060.00 4081.00 4048.00 4079.00 +17.20 39 205 +19
Mar15 140905 4072.80 4072.80 4072.80 4072.80 +17.30      
Total Volume and Open Interest 255 7,193 +11
NASDAQ 100 E-Mini(Globex)
Sep14 140905 4072.30 4091.50 4052.00 4086.50 +17.20 265,476 363,891 +341
Dec14 140905 4062.80 4083.50 4044.80 4079.00 +17.20 3,229 4,406 +610
Total Volume and Open Interest 268,753 368,369 +956
S & P Midcap 400(CME)
Sep14 140905 1439.50 1439.50 1439.50 1439.50 +5.20 0 835 +0
Dec14 140905 1435.50 1435.50 1435.50 1435.50 +5.20      
Mar15 140905 1431.50 1431.50 1431.50 1431.50 +5.20      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140905 13.50 13.80 13.15 13.20 -0.35 45,971 162,319 -4,562
Oct14 140905 14.45 14.65 14.15 14.20 -0.25 30,091 89,271 +2,845
Nov14 140905 15.10 15.29 14.83 14.90 -0.20 13,526 40,573 -53
Dec14 140905 15.50 15.69 15.23 15.25 -0.30 6,019 44,904 -875
Total Volume and Open Interest 105,241 409,400 -1,743
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140905 15740 15820 15565 15685 -25 12,974 64,198 +1,186
Dec14 140905 15735 15770 15535 15650 -25 2,859 2,466 +1,520
Total Volume and Open Interest 15,833 66,664 +2,706
Nikkei 225(SGX)
Sep14 140905 15665 15815 15610 15665 +15 109,051 281,970 +6,714
Dec14 140905 15590 15745 15540 15595 +15 1,497 29,845 +1,192
Mar15 140905 15565 15565 15565 15565 +10 0 52 +0
Total Volume and Open Interest 110,669 321,520 +7,997
CAC 40(EURONEXT)
Sep14 140905 4476.5 4499.5 4469.5 4486.0 -9.5 133,418 255,471 +4,755
Oct14 140905 4468.0 4488.0 4461.0 4476.5 -10.5 20,583 18,665 +114
Nov14 140905 4474.5 4474.5 4474.5 4474.5 -10.0 3 0 +0
Total Volume and Open Interest 154,123 274,794 +4,871
Hang Seng Index(HKFE)
Sep14 140905 25188 25350 25109 25161 -36 74,954 132,994 +4,918
Oct14 140905 25198 25322 25100 25147 -34 872 1,974 +485
Total Volume and Open Interest 76,128 141,133 +5,413
DAX(EUREX)
Sep14 140905 9702.5 9790.0 9688.5 9750.5 +23.5 145,619 132,806 -3,476
Dec14 140905 9699.5 9790.0 9694.5 9753.5 +24.0 5,431 11,605 +1,255
Mar15 140905 9715.5 9762.0 9706.5 9762.0 +23.0 57 3,539 +5
Total Volume and Open Interest 151,107 147,950 -2,216
FT-SE 100(EURONEXT)
Sep14 140905 6884.00 6884.50 6828.50 6854.50 -23.50 132,997 618,146 +17,930
Dec14 140905 6844.50 6856.00 6803.00 6828.50 -23.50 16,138 23,644 +3,396
Mar15 140905 6796.00 6796.00 6761.50 6779.50 -24.50 39 576 +0
Total Volume and Open Interest 149,174 642,406 +21,326
SPI 200(SFE)
Sep14 140905 5635.0 5664.0 5585.0 5594.0 -39.0 24,071 243,203 +2,083
Dec14 140905 5634.0 5654.0 5586.0 5593.0 -39.0 368 3,678 +47
Mar15 140905 5556.0 5556.0 5556.0 5556.0 -39.0 157 2,287 -19
Total Volume and Open Interest 24,859 251,710 +2,256
FTSE MIB(ISE)
Sep14 140905 21370.00 21465.00 21300.00 21375.00 -42.00 35,465 46,371 +916
Dec14 140905 21265.00 21345.00 21195.00 21263.00 -34.00 294 996 +207
Mar15 140905 21268.00 21268.00 21268.00 21268.00 -34.00 2 1 +0
Total Volume and Open Interest 35,761 47,368 +1,123
KOSPI 200(KFE)
Sep14 140905 262.50 263.60 261.00 261.90 -0.70 180,241 119,653 -8,536
Dec14 140905 263.95 265.05 262.55 263.30 -0.75 8,746 24,410 +11,157
Mar15 140905 264.15 264.15 261.85 262.40 -1.05 60 822 +46
Total Volume and Open Interest 189,055 145,969 +2,670
GSCI(CME)
Sep14 140905 600.40 603.75 598.25 600.00 -3.45 160 8,176 +68
Oct14 140905 599.50 603.30 598.00 599.50 -3.45 34 767 +32
Nov14 140905 599.70 603.30 598.00 599.70 -3.25      
Total Volume and Open Interest 194 8,943 +100
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