Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140909 1090.00 1094.50 1076.00 1076.50 -14.25 160 325 -94
Nov14 140909 1008.00 1008.75 991.50 992.75 -15.75 115,752 419,465 -4,700
Jan15 140909 1015.00 1015.50 998.25 999.25 -16.25 25,713 85,927 +725
Mar15 140909 1022.00 1022.00 1004.50 1005.00 -17.00 15,732 64,133 +2,791
May15 140909 1027.75 1028.25 1010.50 1011.25 -16.50 8,179 35,742 +1,178
Jul15 140909 1033.25 1034.00 1016.25 1017.50 -15.75 9,490 35,148 +1,131
Aug15 140909 1034.00 1034.00 1018.00 1018.75 -15.25 278 1,854 +67
Sep15 140909 1025.00 1025.00 1010.50 1010.50 -14.50 71 614 +22
Nov15 140909 1020.25 1020.75 1005.50 1006.25 -14.00 6,076 42,175 +762
Jan16 140909 1024.50 1024.50 1011.25 1011.25 -13.25 25 438 +17
Mar16 140909 1027.25 1027.25 1015.00 1015.00 -12.25 6 78 +5
May16 140909 1029.50 1029.50 1019.00 1019.00 -10.50 2 21 +0
Jul16 140909 1034.50 1034.50 1025.25 1025.25 -9.25 2 86 +0
Aug16 140909 1032.50 1032.50 1024.25 1024.25 -8.25 0 15 +0
Total Volume and Open Interest 181,524 686,808 +1,926
Soybean Meal(CBOT)
Sep14 140909 447.00 463.80 446.20 453.70 +7.50 559 2,049 -351
Oct14 140909 353.10 355.00 350.20 352.40 -0.70 11,856 45,340 +1,923
Dec14 140909 342.00 344.20 337.00 338.70 -3.70 34,287 168,130 +747
Jan15 140909 339.60 341.00 334.00 335.20 -4.60 4,817 31,238 +742
Mar15 140909 337.10 338.70 331.10 331.90 -5.10 4,386 33,597 +404
May15 140909 336.70 338.20 331.30 332.00 -4.50 3,465 21,640 +223
Jul15 140909 337.80 339.10 332.90 333.80 -4.00 2,974 21,793 +745
Aug15 140909 337.80 338.20 333.40 333.80 -4.30 319 4,241 +79
Sep15 140909 337.70 337.70 332.70 332.70 -3.80 98 2,568 +35
Oct15 140909 333.90 333.90 329.20 329.20 -4.20 91 1,620 +23
Total Volume and Open Interest 63,298 338,579 +4,825
Soybean Oil(CBOT)
Sep14 140909 32.00 32.00 31.55 31.59 -0.44 636 474 -357
Oct14 140909 32.10 32.11 31.51 31.56 -0.40 14,259 39,711 +1,468
Dec14 140909 32.26 32.26 31.67 31.72 -0.42 39,042 211,547 -2,498
Jan15 140909 32.52 32.52 31.95 31.99 -0.43 4,764 30,159 +472
Mar15 140909 32.82 32.82 32.25 32.29 -0.43 3,420 31,491 +1,158
May15 140909 33.09 33.09 32.49 32.54 -0.45 2,560 16,640 +492
Jul15 140909 33.36 33.36 32.70 32.74 -0.47 2,696 16,736 +783
Aug15 140909 33.10 33.35 32.83 32.88 -0.47 179 3,508 +32
Sep15 140909 33.18 33.44 32.98 32.98 -0.46 244 3,192 +37
Oct15 140909 33.50 33.50 33.05 33.05 -0.45 152 3,172 +46
Total Volume and Open Interest 69,219 366,656 +2,225
Canola(WCE)
Nov14 140909 419.1 420.5 415.1 416.5 -5.0 13,943 99,004 +1,638
Jan15 140909 425.0 425.2 420.0 421.3 -4.9 5,022 39,360 +189
Mar15 140909 430.2 430.3 425.4 426.7 -4.9 4,072 13,536 -465
May15 140909 433.2 433.2 429.4 430.8 -4.5 1,989 6,964 -733
Jul15 140909 438.5 438.5 433.4 434.5 -4.0 876 8,651 -30
Total Volume and Open Interest 26,659 175,928 +385
Corn(CBOT)
Sep14 140909 338.75 338.75 334.75 336.25 -3.00 3,218 4,236 -2,211
Dec14 140909 348.25 348.25 343.00 344.25 -4.00 153,539 795,629 -15,433
Mar15 140909 361.00 361.00 355.75 357.25 -4.00 24,112 192,283 +912
May15 140909 369.75 369.75 364.25 365.50 -4.25 7,647 46,054 +105
Jul15 140909 376.75 376.75 371.75 372.75 -4.00 8,631 68,106 +126
Sep15 140909 384.00 384.25 379.50 380.25 -4.00 2,469 20,014 +82
Dec15 140909 393.00 393.00 388.50 389.50 -4.00 9,869 90,371 -74
Mar16 140909 401.00 402.00 397.50 398.50 -3.50 125 2,454 +75
May16 140909 405.50 408.25 404.00 404.75 -3.50 4 698 -1
Jul16 140909 411.00 412.00 407.00 408.25 -3.75 17 1,487 -5
Total Volume and Open Interest 209,823 1,225,046 -16,364
Wheat(CBOT)
Sep14 140909 528.50 533.50 523.50 527.50 -6.00 1,101 931 -967
Dec14 140909 533.75 533.75 523.25 527.50 -6.00 48,720 248,692 +47
Mar15 140909 549.25 550.75 540.75 544.00 -6.75 13,321 72,425 -446
May15 140909 558.50 562.50 552.50 555.00 -7.50 3,127 23,209 +427
Jul15 140909 570.25 572.00 562.00 564.50 -7.50 2,096 36,202 +241
Sep15 140909 580.00 583.50 574.00 576.00 -7.50 248 2,599 +54
Total Volume and Open Interest 69,249 390,815 -586
Wheat(KCBT)
Sep14 140909 615.25 625.00 613.00 613.00 -12.00 46 297 -66
Dec14 140909 629.00 629.00 620.75 623.00 -6.00 11,578 92,035 +626
Mar15 140909 635.00 635.00 626.75 629.25 -5.75 2,693 24,341 +132
May15 140909 634.25 637.25 628.00 631.75 -5.50 1,221 7,791 +150
Jul15 140909 622.50 625.00 616.25 620.25 -4.75 1,273 10,443 +153
Sep15 140909 631.25 636.00 628.00 631.25 -4.75 27 1,037 +6
Total Volume and Open Interest 16,850 136,976 +1,007
Wheat(MGE)
Sep14 140909 625.50 625.75 624.25 624.25 -5.75 32 185 -31
Dec14 140909 610.00 610.00 603.25 605.25 -5.50 5,907 38,290 -691
Mar15 140909 625.00 625.00 618.00 619.75 -6.00 1,025 11,812 -170
May15 140909 628.00 630.75 628.00 629.50 -6.00 370 3,024 -3
Jul15 140909 638.00 641.00 635.25 637.00 -6.75 480 1,865 +51
Total Volume and Open Interest 7,821 56,772 -841
Oats(CBOT)
Sep14 140909 390.00 390.00 371.00 379.00 +2.00 13 218 -12
Dec14 140909 345.75 350.75 344.00 349.00 +2.00 208 6,661 -74
Mar15 140909 334.75 334.75 329.75 331.50 -1.00 25 1,447 -2
May15 140909 323.00 325.25 321.75 322.75 -2.50 8 304 +2
Total Volume and Open Interest 260 8,700 -80
Rough Rice(CBOT)
Sep14 140909 12.34 12.34 12.25 12.25 -0.07 10 472 -10
Nov14 140909 12.45 12.46 12.33 12.35 -0.09 290 7,402 +102
Jan15 140909 12.67 12.67 12.56 12.56 -0.10 155 1,094 +39
Mar15 140909 12.82 12.87 12.77 12.77 -0.08 1 106 +0
Total Volume and Open Interest 456 9,074 +131
Live Cattle(CME)
Oct14 140909 158.575 160.450 158.485 159.685 +1.150 27,413 114,551 -2,827
Dec14 140909 161.000 162.850 160.800 162.285 +1.435 21,600 98,940 +3,142
Feb15 140909 159.575 161.235 159.185 160.850 +1.400 8,334 50,403 +1,678
Apr15 140909 157.235 158.435 157.200 158.250 +0.925 5,264 28,860 +686
Jun15 140909 149.700 150.600 149.500 150.400 +0.450 1,359 11,670 +327
Aug15 140909 147.850 148.535 147.735 148.250 +0.350 370 3,173 +5
Total Volume and Open Interest 64,525 309,703 +3,124
Feeder Cattle(CME)
Sep14 140909 226.630 229.300 226.630 228.630 +1.480 1,409 4,980 -235
Oct14 140909 225.685 228.400 225.435 227.750 +1.815 3,965 14,669 +177
Nov14 140909 223.935 226.785 223.900 226.250 +2.065 1,678 8,974 +484
Jan15 140909 218.035 220.500 217.900 219.685 +1.700 1,304 9,393 +42
Mar15 140909 217.080 218.985 217.080 218.785 +1.435 429 3,194 +64
Apr15 140909 217.750 218.850 217.400 218.435 +1.305 108 918 +5
May15 140909 216.535 218.600 216.500 218.580 +1.500 171 1,193 +87
Total Volume and Open Interest 9,136 43,509 +684
Lean Hogs(CME)
Oct14 140909 103.400 106.080 103.050 105.785 +2.705 26,291 63,633 -4,312
Dec14 140909 95.750 98.850 95.580 98.250 +2.200 15,407 78,182 +973
Feb15 140909 92.150 93.980 92.150 93.800 +1.320 7,175 41,016 +58
Apr15 140909 90.980 92.250 90.800 92.050 +1.250 4,189 24,489 -158
May15 140909 91.980 92.480 91.980 92.000 +1.750 35 877 +13
Jun15 140909 94.500 95.500 94.500 95.480 +0.730 1,500 10,698 +21
Jul15 140909 92.230 92.900 92.230 92.500 +0.500 122 2,724 +34
Aug15 140909 89.500 90.000 89.350 89.750 +0.850 132 2,142 +33
Total Volume and Open Interest 54,894 225,015 -3,311
Class III Milk(CME)
Sep14 140909 24.41 24.52 24.40 24.52 +0.07 192 5,178 +174
Oct14 140909 22.92 23.65 22.91 23.57 +0.59 389 5,092 +118
Nov14 140909 20.72 21.23 20.71 21.21 +0.47 204 3,377 +40
Dec14 140909 19.70 19.95 19.70 19.93 +0.19 234 3,180 +36
Jan15 140909 18.62 18.68 18.61 18.62 +0.02 40 2,221 +27
Feb15 140909 18.09 18.11 18.09 18.10 +0.03 54 2,062 +17
Mar15 140909 17.95 17.95 17.91 17.92 unch 66 1,907 +32
Apr15 140909 17.89 18.00 17.89 17.95 +0.07 31 1,427 +28
May15 140909 17.92 17.95 17.90 17.95 +0.06 54 1,324 +39
Jun15 140909 17.95 18.00 17.95 17.99 +0.07 43 1,266 +33
Jul15 140909 18.04 18.14 18.04 18.12 +0.08 37 714 +24
Aug15 140909 18.10 18.10 18.08 18.08 +0.02 29 613 +13
Sep15 140909 18.11 18.11 18.11 18.11 +0.01 26 601 +22
Total Volume and Open Interest 1,486 30,285 +685
Cocoa(ICE)
Sep14 140909 3067 3080 3040 3071 -11 5 513 -1
Dec14 140909 3055 3087 3030 3079 +8 14,992 125,734 -2,270
Mar15 140909 3040 3070 3017 3065 +9 4,711 46,856 +122
May15 140909 3040 3065 3012 3060 +7 1,320 15,926 +349
Jul15 140909 3026 3054 3006 3053 +8 503 11,409 +184
Sep15 140909 3004 3039 2996 3039 +10 65 3,289 +11
Dec15 140909 3029 3029 3029 3029 +10 784 3,182 +519
Total Volume and Open Interest 22,461 210,784 -1,084
Coffee "C"(ICE)
Sep14 140909 190.80 190.80 188.10 188.10 -1.55 4 38 -3
Dec14 140909 194.45 196.20 191.55 192.60 -1.85 8,976 96,793 -192
Mar15 140909 198.20 200.05 195.70 196.60 -1.90 2,124 36,959 +224
May15 140909 199.60 202.15 198.00 198.90 -1.85 433 8,942 +140
Jul15 140909 201.00 202.85 199.65 200.35 -1.95 87 3,294 -4
Sep15 140909 201.20 203.55 201.05 201.05 -2.00 72 2,551 -124
Total Volume and Open Interest 11,739 156,038 +56
Orange Juice(ICE)
Sep14 140909 150.65 150.65 150.65 150.65 +0.15 11 103 +0
Nov14 140909 149.40 150.60 147.50 148.75 +0.15 359 9,114 -58
Jan15 140909 149.95 151.55 149.15 149.90 -0.30 86 1,819 -3
Mar15 140909 151.25 153.00 151.25 151.25 -0.85 49 727 +40
May15 140909 153.10 153.10 153.10 153.10 -1.10 0 86 +0
Jul15 140909 155.70 155.70 155.70 155.70 -1.10      
Total Volume and Open Interest 505 11,849 -21
Sugar #11(ICE)
Oct14 140909 14.99 15.08 14.71 14.88 -0.06 60,057 380,448 -19,882
Mar15 140909 17.21 17.30 16.97 17.08 -0.13 37,128 291,164 +1,832
May15 140909 17.68 17.78 17.50 17.56 -0.14 5,147 69,568 +33
Jul15 140909 18.03 18.13 17.87 17.92 -0.12 4,656 76,212 +122
Oct15 140909 18.54 18.55 18.35 18.40 -0.11 1,775 38,748 -349
Mar16 140909 19.18 19.19 18.99 19.04 -0.11 1,615 18,001 +825
May16 140909 19.14 19.15 18.99 19.04 -0.09 705 3,540 +51
Jul16 140909 19.06 19.07 18.94 19.00 -0.05 444 3,998 +60
Total Volume and Open Interest 111,706 893,144 -17,239
London Cocoa(LCE)
Sep14 140909 2004 2024 1994 2021 +13 4,753 22,582 -2,928
Dec14 140909 1977 1999 1959 1995 +17 6,039 109,717 +895
Mar15 140909 1950 1970 1934 1967 +16 2,857 73,498 -93
May15 140909 1941 1962 1925 1958 +16 1,606 33,372 -155
Jul15 140909 1932 1953 1916 1949 +17 1,437 11,012 +604
Sep15 140909 1924 1945 1909 1941 +17 1,056 9,593 +47
Dec15 140909 1914 1935 1899 1932 +19 247 6,809 +555
Total Volume and Open Interest 18,030 268,970 -1,042
London Sugar(LCE)
Oct14 140909 414.40 415.00 405.20 405.60 -8.00 8,410 20,918 -2,084
Dec14 140909 432.10 432.50 424.10 426.80 -4.20 7,291 29,536 +1,934
Mar15 140909 451.60 452.20 444.60 446.70 -4.10 4,031 18,396 +655
May15 140909 462.90 463.50 457.50 459.10 -2.90 1,112 5,780 +111
Aug15 140909 472.30 473.50 468.00 469.00 -2.80 267 2,979 +31
Total Volume and Open Interest 21,126 79,327 +652
Cotton(ICE)
Oct14 140909 66.56 68.55 66.56 67.78 +1.22 11 235 -4
Dec14 140909 65.04 65.87 64.43 65.79 +0.74 15,721 111,276 +497
Mar15 140909 64.72 65.49 64.17 65.44 +0.71 6,055 51,844 +1,542
May15 140909 65.32 65.98 64.95 65.96 +0.52 661 6,883 +139
Jul15 140909 65.85 66.61 65.75 66.61 +0.46 224 4,372 +72
Oct15 140909 67.15 67.15 67.15 67.15 +0.41 0 5 +0
Total Volume and Open Interest 22,754 179,479 +2,283
Lumber(CME)
Sep14 140909 343.0 347.5 343.0 346.0 +2.0 126 490 -76
Nov14 140909 334.3 339.7 333.1 337.8 +3.4 634 3,086 -94
Jan15 140909 342.1 345.5 341.0 345.1 +3.1 70 251 +26
Mar15 140909 348.2 348.2 345.0 348.2 +2.2 0 65 +0
Total Volume and Open Interest 830 3,902 -144
Crude Oil(NYM)
Oct14 140909 93.11 93.94 92.52 92.75 +0.09 261,386 228,674 -7,174
Nov14 140909 92.39 93.01 91.63 91.89 -0.16 83,967 167,573 +410
Dec14 140909 91.92 92.47 91.23 91.45 -0.27 67,252 224,841 +370
Jan15 140909 91.60 92.20 91.11 91.33 -0.29 18,453 85,552 +378
Feb15 140909 91.41 91.99 91.05 91.27 -0.29 10,113 47,504 +2,125
Mar15 140909 91.58 91.89 90.98 91.21 -0.30 13,526 68,555 -1,057
Apr15 140909 91.38 91.64 90.87 91.09 -0.30 2,876 31,852 +27
May15 140909 91.36 91.48 90.89 90.98 -0.30 2,307 27,913 +141
Jun15 140909 91.12 91.46 90.55 90.85 -0.31 13,935 119,472 -35
Jul15 140909 90.95 91.26 90.51 90.64 -0.31 1,129 30,339 +96
Aug15 140909 90.80 90.80 90.35 90.44 -0.31 1,236 23,014 +25
Sep15 140909 90.57 90.57 90.21 90.29 -0.29 1,074 37,909 +100
Oct15 140909 90.18 90.18 90.18 90.18 -0.27 672 22,522 -91
Nov15 140909 90.09 90.09 90.09 90.09 -0.25 640 23,579 +131
Dec15 140909 90.12 90.40 89.74 90.01 -0.23 21,309 155,702 +2,073
Jan16 140909 89.81 89.81 89.81 89.81 -0.20 471 27,172 +96
Total Volume and Open Interest 508,858 1,539,501 -419
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140909 93.150 93.925 92.525 92.750 +0.100 7,614 2,310 -38
Nov14 140909 92.300 93.000 91.625 91.900 -0.150 345 1,150 -39
Dec14 140909 91.975 92.400 91.325 91.450 -0.275 93 3,564 +42
Jan15 140909 92.075 92.075 91.225 91.325 -0.300 4 34 -2
Feb15 140909 91.275 91.275 91.275 91.275 -0.275 2 11 +2
Mar15 140909 91.400 91.400 91.200 91.200 -0.300 0 4 +0
Apr15 140909 91.100 91.100 91.100 91.100 -0.300 0 2 +0
May15 140909 90.975 90.975 90.975 90.975 -0.300 0 3 +0
Jun15 140909 90.850 90.850 90.850 90.850 -0.300 0 18 +0
Total Volume and Open Interest 8,060 7,197 -33
NY Harbor ULSD(NYM)
Oct14 140909 281.09 281.40 278.76 279.15 -1.79 52,413 97,094 +506
Nov14 140909 281.65 282.07 279.46 279.84 -1.76 16,029 46,511 +1,017
Dec14 140909 282.16 282.68 280.17 280.51 -1.71 15,071 47,932 -730
Jan15 140909 282.30 283.02 280.84 281.18 -1.61 7,950 34,784 -3
Feb15 140909 282.00 282.86 280.70 281.01 -1.48 6,146 27,158 +797
Mar15 140909 281.03 281.59 279.70 280.08 -1.41 6,103 29,334 +897
Apr15 140909 279.67 280.20 278.46 278.94 -1.36 2,842 18,599 +218
May15 140909 278.91 279.38 278.02 278.42 -1.25 1,464 6,784 -310
Jun15 140909 278.83 279.19 277.87 278.43 -1.13 1,750 20,885 -273
Jul15 140909 279.18 279.45 278.40 278.88 -0.99 199 2,518 +13
Aug15 140909 279.25 279.90 279.25 279.33 -0.87 197 2,046 -2
Sep15 140909 280.12 280.31 279.25 279.79 -0.80 248 2,464 -29
Oct15 140909 280.78 281.10 279.73 280.11 -0.78 199 1,784 +36
Nov15 140909 280.75 280.75 280.26 280.26 -0.73 158 1,222 -9
Total Volume and Open Interest 111,538 364,404 +2,377
RBOB Gasoline(NYM)
Oct14 140909 256.06 257.16 254.20 254.84 -1.35 62,771 87,553 -1,608
Nov14 140909 252.01 253.19 250.37 250.97 -1.47 34,449 58,653 +1,070
Dec14 140909 249.72 250.36 247.70 248.26 -1.51 25,309 35,665 +1,052
Jan15 140909 248.82 249.75 247.43 247.79 -1.59 10,600 18,866 -74
Feb15 140909 250.55 250.56 248.39 248.83 -1.53 5,686 9,831 -361
Mar15 140909 251.35 252.45 250.42 250.87 -1.47 5,939 13,575 +1,092
Apr15 140909 269.74 269.78 268.28 268.89 -1.37 4,053 11,263 +2,105
May15 140909 270.00 270.08 268.41 269.09 -1.28 1,519 8,095 +57
Jun15 140909 268.83 268.91 267.43 267.97 -1.23 1,505 8,606 +15
Jul15 140909 266.18 266.46 265.86 266.29 -1.08 611 2,563 +181
Total Volume and Open Interest 154,601 268,187 +3,611
e-miNY RBOB Gasoline(NYM)
Oct14 140909 254.80 254.84 254.80 254.80 -1.40 0 1 +0
Nov14 140909 251.00 251.00 250.97 251.00 -1.40      
Dec14 140909 248.30 248.30 248.26 248.30 -1.50      
Jan15 140909 247.80 247.80 247.79 247.80 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140909 3.887 4.016 3.853 3.984 +0.108 72,551 170,598 -4,563
Nov14 140909 3.938 4.060 3.907 4.035 +0.108 31,010 175,477 +689
Dec14 140909 4.019 4.141 3.994 4.110 +0.095 14,413 82,921 +416
Jan15 140909 4.101 4.203 4.068 4.173 +0.087 15,509 116,346 +808
Feb15 140909 4.067 4.188 4.060 4.160 +0.084 4,363 46,527 +320
Mar15 140909 3.999 4.115 3.992 4.094 +0.081 9,750 66,275 -472
Apr15 140909 3.799 3.869 3.789 3.850 +0.047 10,665 68,240 +1,243
May15 140909 3.777 3.851 3.777 3.831 +0.043 3,039 35,960 -34
Jun15 140909 3.808 3.872 3.808 3.854 +0.043 683 24,828 +364
Jul15 140909 3.848 3.900 3.845 3.881 +0.041 334 18,914 +26
Aug15 140909 3.852 3.906 3.852 3.889 +0.041 340 18,334 +3
Sep15 140909 3.837 3.895 3.837 3.877 +0.040 304 14,222 +5
Oct15 140909 3.875 3.928 3.875 3.912 +0.039 2,170 28,486 +214
Nov15 140909 4.004 4.004 3.984 4.002 +0.036 536 17,933 +299
Dec15 140909 4.117 4.150 4.117 4.145 +0.033 859 17,114 +57
Jan16 140909 4.240 4.275 4.240 4.264 +0.029 594 11,463 +15
Total Volume and Open Interest 168,116 981,088 +251
Brent Crude Oil(ICE)
Oct14 140909 100.20 100.62 99.03 99.16 -1.04 202,144 174,045 -7,853
Nov14 140909 100.82 101.25 99.80 99.93 -0.93 155,791 261,545 +6,287
Dec14 140909 101.40 101.85 100.47 100.62 -0.89 126,107 230,045 +11,562
Jan15 140909 101.99 102.27 101.10 101.19 -0.83 33,179 84,667 +3,288
Feb15 140909 102.38 102.63 101.53 101.65 -0.77 18,150 55,912 +2,659
Mar15 140909 102.61 102.85 101.82 101.99 -0.68 23,107 60,552 +2,293
Apr15 140909 102.60 102.90 102.00 102.17 -0.59 8,088 40,200 +872
May15 140909 102.61 102.85 102.00 102.20 -0.50 4,262 31,339 +461
Jun15 140909 102.48 102.74 101.90 102.17 -0.42 25,260 90,226 +623
Jul15 140909 102.17 102.19 102.04 102.15 -0.36 1,701 23,294 -319
Aug15 140909 101.96 102.14 101.96 102.09 -0.31 629 23,076 +10
Sep15 140909 101.96 101.96 101.96 101.96 -0.27 1,714 25,791 +93
Oct15 140909 101.85 101.85 101.85 101.85 -0.22 853 18,860 -289
Nov15 140909 101.73 101.73 101.73 101.73 -0.17 527 14,397 +181
Total Volume and Open Interest 631,259 1,388,817 +19,797
Gas Oil(ICE)
Sep14 140909 850.50 851.50 843.00 847.00 -0.25 34,415 44,938 -8,252
Oct14 140909 853.75 854.75 846.25 850.00 -0.25 88,365 161,470 -835
Nov14 140909 856.25 857.50 849.50 853.00 unch 49,753 83,804 +3,433
Dec14 140909 858.50 859.50 852.25 855.25 unch 28,178 69,124 +882
Jan15 140909 858.75 861.50 855.25 858.00 unch 11,275 41,162 +1,525
Feb15 140909 873.50 876.50 870.50 873.50 +0.75 2,509 21,661 +717
Mar15 140909 873.00 875.50 871.00 873.50 +1.00 2,264 11,871 +33
Apr15 140909 873.00 874.75 870.75 873.50 +1.25 966 5,227 -284
May15 140909 872.50 875.00 871.25 873.75 +1.75 839 3,722 +231
Jun15 140909 872.00 874.50 870.00 873.25 +1.75 1,764 13,101 +162
Total Volume and Open Interest 222,406 485,118 -1,808
Ethanol(CBOT)
Oct14 140909 1.959 1.963 1.925 1.934 -0.053 153 1,603 -44
Nov14 140909 1.872 1.887 1.849 1.857 -0.045 89 1,030 +31
Dec14 140909 1.823 1.838 1.810 1.811 -0.037 114 1,330 +19
Jan15 140909 1.790 1.790 1.768 1.771 -0.025 23 1,080 +11
Feb15 140909 1.750 1.752 1.746 1.750 -0.020 20 468 -12
Mar15 140909 1.740 1.740 1.738 1.738 -0.020 18 472 +2
Apr15 140909 1.727 1.727 1.727 1.727 -0.023 122 288 -107
May15 140909 1.717 1.717 1.717 1.717 -0.023 129 108 +47
Total Volume and Open Interest 712 6,558 -85
WTI Crude Oil(ICE)
Oct14 140909 93.05 93.93 92.53 92.75 +0.09 37,560 58,351 -40
Nov14 140909 92.32 93.01 91.67 91.89 -0.16 19,385 48,333 +914
Dec14 140909 91.66 92.43 91.32 91.45 -0.27 20,395 104,296 -818
Jan15 140909 91.77 91.93 91.23 91.33 -0.29 3,651 20,955 +962
Feb15 140909 91.59 91.83 91.24 91.27 -0.29 2,079 9,649 +546
Mar15 140909 91.28 91.84 91.10 91.21 -0.30 2,391 19,444 +15
Apr15 140909 91.14 91.14 90.86 91.09 -0.30 1,271 5,132 +203
May15 140909 90.93 90.98 90.93 90.98 -0.30 685 2,755 +157
Jun15 140909 91.41 91.41 90.72 90.85 -0.31 1,967 36,248 +335
Jul15 140909 90.64 90.64 90.64 90.64 -0.31 152 3,799 -42
Aug15 140909 90.44 90.44 90.44 90.44 -0.31 106 2,102 +4
Sep15 140909 90.29 90.29 90.29 90.29 -0.29 84 7,363 +2
Oct15 140909 90.18 90.18 90.18 90.18 -0.27 25 2,237 -25
Nov15 140909 90.09 90.09 90.09 90.09 -0.25 97 5,525 +48
Dec15 140909 90.26 90.32 89.97 90.01 -0.23 3,714 61,866 +890
Jan16 140909 89.81 89.81 89.81 89.81 -0.20 5 6,655 -5
Total Volume and Open Interest 94,197 459,981 +3,179
US Dollar Index(ICE)
Sep14 140909 84.350 84.525 84.050 84.285 +0.045 39,221 76,189 +18
Dec14 140909 84.465 84.650 84.185 84.420 +0.050 7,830 13,996 +3,694
Mar15 140909 84.600 84.830 84.420 84.562 +0.073 73 414 +51
Total Volume and Open Interest 47,154 90,738 +3,785
Australian Dollar(CME)
Sep14 140909 92.74 92.85 91.84 91.92 -0.94 85,829 109,670 -3,844
Dec14 140909 92.16 92.26 91.26 91.33 -0.94 7,472 8,947 +2,426
Mar15 140909 91.46 91.46 90.61 90.75 -0.94 2 50 -5
Total Volume and Open Interest 93,307 118,736 -1,423
British Pound(CME)
Sep14 140909 160.93 161.55 160.59 160.89 -0.25 124,912 233,766 +3,900
Dec14 140909 160.85 161.44 160.47 160.76 -0.26 11,150 22,902 +7,444
Mar15 140909 160.60 160.60 160.60 160.60 -0.27 0 114 +0
Total Volume and Open Interest 136,062 256,959 +11,394
Canadian Dollar(CME)
Sep14 140909 91.08 91.18 90.62 90.87 -0.32 48,702 83,071 -3,616
Dec14 140909 90.87 90.98 90.43 90.68 -0.31 3,163 15,224 +338
Mar15 140909 90.48 90.75 90.25 90.48 -0.31 16 1,450 +12
Jun15 140909 90.13 90.30 90.13 90.29 -0.31 0 462 +0
Total Volume and Open Interest 51,881 101,181 -3,266
Japanese Yen(CME)
Sep14 140909 94.38 94.40 93.92 94.05 -0.40 177,594 203,296 -7,460
Dec14 140909 94.41 94.46 94.00 94.13 -0.39 13,661 24,918 +5,769
Mar15 140909 94.26 94.30 94.08 94.25 -0.38 0 187 +0
Total Volume and Open Interest 191,256 228,451 -1,690
Swiss Franc(CME)
Sep14 140909 106.93 107.35 106.62 107.07 +0.06 53,771 52,677 -992
Dec14 140909 107.05 107.46 106.73 107.17 +0.05 5,711 8,408 +1,237
Mar15 140909 107.01 107.33 107.01 107.33 +0.05 74 91 +74
Total Volume and Open Interest 59,556 61,189 +319
EuroFX(CME)
Sep14 140909 129.00 129.59 128.60 129.19 +0.11 263,751 370,212 -22,921
Dec14 140909 129.10 129.69 128.71 129.29 +0.11 27,592 58,568 +15,391
Mar15 140909 129.15 129.70 128.85 129.41 +0.11 361 1,230 +181
Total Volume and Open Interest 291,717 430,106 -7,340
Mexican Peso(CME)
Sep14 140909 760.38 760.75 754.75 755.75 -5.00 58,170 133,845 +5,498
Oct14 140909 754.50 754.50 754.50 754.50 -5.12 0 3 +0
Total Volume and Open Interest 66,578 153,494 +7,253
Brazilian Real(CME)
Oct14 140909 438.65 439.10 433.95 434.75 -3.55 532 22,356 +227
Nov14 140909 431.10 431.10 430.35 431.10 -3.45 28 63 +28
Dec14 140909 428.50 429.00 426.95 427.60 -3.50 40 9,257 -399
Jan15 140909 424.25 424.25 424.25 424.25 -3.75 0 23,411 +0
Total Volume and Open Interest 600 67,302 -144
30-Year T-Bonds(CBOT)
Sep14 140909 139~120 139~140 138~290 139~050 -0~080 10,222 40,128 -3,320
Dec14 140909 137~290 138~000 137~140 137~230 -0~080 459,235 821,052 +3,219
Mar15 140909 136~180 136~180 136~180 136~180 -0~080 0 6 +0
Total Volume and Open Interest 469,457 861,186 -101
10-Year T-Notes(CBOT)
Sep14 140909 125~105 125~135 125~020 125~035 -0~100 66,919 74,898 -21,078
Dec14 140909 124~275 124~305 124~185 124~210 -0~095 1,671,071 2,627,560 +48,230
Mar15 140909 123~235 124~010 123~235 123~235 -0~095 1 1 +0
Total Volume and Open Interest 1,737,991 2,702,459 +27,152
5-Year T-Notes(CBOT)
Sep14 140909 119~090 119~112 119~026 119~044 -0~066 33,194 33,296 -12,706
Dec14 140909 118~116 118~134 118~046 118~064 -0~070 959,612 2,071,442 -8,906
Mar15 140909 117~140 117~210 117~140 117~140 -0~070 0 34 +0
Total Volume and Open Interest 992,806 2,104,772 -21,612
2 Year T-Notes(CBOT)
Sep14 140909 109~256 109~264 109~244 109~250 -0~014 14,568 37,798 -5,801
Dec14 140909 109~134 109~140 109~112 109~120 -0~020 317,484 1,348,275 +26,558
Mar15 140909 108~316 109~016 108~316 108~316 -0~020 0 90 +0
Total Volume and Open Interest 332,052 1,386,163 +20,757
Eurodollars(CME)
Sep14 140909 99.768 99.768 99.762 99.768 unch 95,226 770,200 -8,061
Dec14 140909 99.745 99.750 99.735 99.745 unch 184,801 904,512 +8,674
Mar15 140909 99.635 99.635 99.615 99.625 -0.015 414,621 1,195,479 +25,252
Jun15 140909 99.435 99.435 99.410 99.420 -0.020 388,982 998,423 -1,059
Sep15 140909 99.205 99.205 99.170 99.185 -0.025 464,532 1,026,179 +6,917
Dec15 140909 98.955 98.960 98.920 98.935 -0.035 473,713 1,577,060 +5,926
Mar16 140909 98.705 98.710 98.665 98.680 -0.045 324,168 1,118,924 +12,590
Jun16 140909 98.445 98.450 98.390 98.405 -0.055 391,643 845,042 -20,509
Sep16 140909 98.175 98.175 98.120 98.125 -0.065 405,516 733,706 +6,590
Dec16 140909 97.920 97.920 97.855 97.865 -0.065 464,516 1,202,331 -24,496
Mar17 140909 97.700 97.705 97.645 97.655 -0.065 207,736 595,217 +2,545
Jun17 140909 97.505 97.505 97.445 97.455 -0.065 183,870 485,086 +5,040
Sep17 140909 97.335 97.340 97.280 97.290 -0.065 150,903 323,026 +4,868
Dec17 140909 97.195 97.195 97.135 97.145 -0.060 201,767 452,904 +17,742
Mar18 140909 97.080 97.085 97.030 97.040 -0.060 85,587 217,789 -53
Jun18 140909 96.990 97.000 96.940 96.950 -0.060 60,961 194,497 -2,917
Sep18 140909 96.915 96.920 96.865 96.875 -0.055 38,858 106,315 +13
Dec18 140909 96.840 96.850 96.790 96.800 -0.055 33,182 176,385 -1,515
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140909 153~09 153~16 152~27 153~10 -0~06 21,064 18,968 -19,692
Dec14 140909 151~28 152~04 151~09 151~26 -0~06 115,919 491,395 -4,907
Mar15 140909 151~26 152~00 151~26 151~26 -0~06      
Total Volume and Open Interest 136,983 510,363 -24,599
30 Day Federal Funds(CBOT)
Sep14 140909 99.910 99.910 99.910 99.910 unch 153 35,486 +100
Oct14 140909 99.910 99.910 99.910 99.910 unch 1,139 24,774 +1,109
Nov14 140909 99.905 99.905 99.900 99.900 unch 61 20,447 +40
Dec14 140909 99.895 99.895 99.890 99.895 unch 174 33,202 -62
Jan15 140909 99.885 99.890 99.885 99.890 unch 1,811 37,185 +1,128
Feb15 140909 99.875 99.880 99.875 99.880 unch 2,624 41,395 +513
Total Volume and Open Interest 43,843 522,682 +2,871
3-Mth Euro-Yen(CME)
Sep14 140909 99.810 99.810 99.810 99.810 unch      
Dec14 140909 99.805 99.805 99.805 99.805 unch      
Mar15 140909 99.810 99.810 99.810 99.810 unch      
Jun15 140909 99.805 99.805 99.805 99.805 unch      
Sep15 140909 99.790 99.790 99.790 99.790 unch      
Dec15 140909 99.775 99.775 99.775 99.775 unch      
Mar16 140909 99.635 99.635 99.635 99.635 unch      
Jun16 140909 99.495 99.495 99.495 99.495 unch      
Sep16 140909 99.355 99.355 99.355 99.355 unch      
Dec16 140909 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140908 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140908 99.81 99.81 99.81 99.81 unch      
Jun15 140908 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140908 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140908 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140908 99.64 99.64 99.64 99.64 unch      
Jun16 140908 99.50 99.50 99.50 99.50 unch      
Sep16 140908 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Dec14 140908 145.67 145.81 145.65 145.79 +0.11 8,508 8,705 +6,080
Mar15 140908 145.22 145.22 145.22 145.22 +0.11      
Jun15 140908 144.65 144.65 144.65 144.65 +0.11      
Total Volume and Open Interest 18,628 27,514 +6,197
Euro-Bund(EUREX)
Sep14 140908 151.13 151.38 151.05 151.30 +0.19 1,578,682 284,084 -252,704
Dec14 140909 148.62 148.69 148.16 148.40 -0.70 1,152,970 1,183,620 +215,224
Mar15 140909 149.00 149.00 148.68 148.91 -0.44 41 164 +36
Total Volume and Open Interest 1,596,521 1,252,808 +200
Euro-Bobl(EUREX)
Sep14 140908 129.45 129.53 129.43 129.50 +0.03 1,075,314 185,362 -255,446
Dec14 140909 127.56 127.65 127.48 127.56 -0.15 730,658 912,352 +119,293
Mar15 140909 127.56 127.56 127.56 127.56 -0.15 36 36 +36
Total Volume and Open Interest 965,763 955,895 -22,526
3-Mth Euribor(EUREX)
Sep14 140909 99.915 99.915 99.915 99.915 -0.005 75 4,512 -36
Dec14 140909 99.925 99.925 99.920 99.925 unch 1,405 3,265 +1,040
Mar15 140909 99.930 99.930 99.930 99.930 -0.005 0 3,310 +0
Total Volume and Open Interest 2,225 32,394 +1,459
Long Gilt(LIFFE)
Sep14 140909 113~03 113~13 112~32 113~13 -0~03 676 21,825 -7,766
Dec14 140909 112~09 112~19 112~01 112~17 -0~03 157,023 386,478 -3,268
Total Volume and Open Interest 157,699 408,303 -11,034
3-Mth Short Sterling(LIFFE)
Sep14 140909 99.43 99.44 99.42 99.44 unch 26,114 305,334 -3,297
Dec14 140909 99.34 99.34 99.29 99.32 -0.03 178,257 471,245 -11,991
Mar15 140909 99.18 99.19 99.12 99.15 -0.04 123,008 423,569 +2,807
Jun15 140909 99.02 99.03 98.95 98.97 -0.04 190,613 381,750 +3,920
Sep15 140909 98.84 98.85 98.77 98.80 -0.04 183,575 324,570 +869
Dec15 140909 98.65 98.66 98.58 98.62 -0.04 184,813 259,236 -1,209
Total Volume and Open Interest 1,334,717 3,188,537 -13,134
3-Mth Euribor(LIFFE)
Sep14 140909 99.915 99.920 99.910 99.920 +0.005 46,892 492,252 -10,173
Dec14 140909 99.920 99.930 99.920 99.925 unch 28,149 442,496 -1,005
Mar15 140909 99.930 99.940 99.925 99.930 -0.005 31,719 368,427 +426
Total Volume and Open Interest 389,334 3,707,212 -1,771
3-Mth Aus T-Bills(SFE)
Sep14 140908 97.37 97.38 97.37 97.38 unch 11,171 107,169 -7,573
Dec14 140908 97.38 97.39 97.37 97.39 +0.01 36,129 219,814 -8,456
Mar15 140908 97.37 97.39 97.36 97.39 +0.01 37,872 205,876 -1,111
Jun15 140908 97.33 97.35 97.30 97.35 +0.02 29,409 172,555 +2,865
Sep15 140908 97.25 97.28 97.22 97.27 +0.01 32,621 129,236 +10,496
Dec15 140908 97.15 97.18 97.11 97.18 +0.02 13,144 68,980 -1,353
Mar16 140908 97.06 97.08 97.01 97.08 +0.02 7,483 43,835 +1,533
Jun16 140908 96.95 96.99 96.92 96.99 +0.02 2,693 27,061 +741
Sep16 140908 96.91 96.91 96.89 96.89 +0.02 1,516 3,910 +1,147
Dec16 140908 96.76 96.79 96.75 96.79 +0.02 126 570 -23
Total Volume and Open Interest 172,293 979,534 -1,681
10-Year Aus T-Bonds(SFE)
Sep14 140908 96.55 96.60 96.52 96.56 +0.01 127,195 600,485 +2,553
Dec14 140908 96.49 96.53 96.49 96.52 +0.02 505 643 +294
Total Volume and Open Interest 127,700 601,128 +2,847
3-Year Aus T-Bonds(SFE)
Sep14 140908 97.27 97.31 97.23 97.28 +0.01 209,554 605,089 -13,004
Dec14 140908 97.20 97.26 97.20 97.24 +0.02 124 162 +117
Total Volume and Open Interest 209,678 605,251 -12,887
Gold(CMX)
Oct14 140909 1255.8 1257.5 1247.2 1247.3 -5.9 5,095 20,391 -23
Dec14 140909 1257.1 1258.9 1248.1 1248.5 -5.8 106,165 275,236 -1,595
Feb15 140909 1258.4 1259.3 1249.3 1249.5 -5.8 930 20,375 +183
Apr15 140909 1257.8 1259.1 1250.5 1250.5 -5.7 3,135 15,019 +1,571
Jun15 140909 1260.5 1261.0 1251.0 1251.2 -5.7 267 8,727 +103
Aug15 140909 1260.9 1260.9 1252.1 1252.1 -5.7 561 5,768 +507
Oct15 140909 1253.3 1253.3 1253.3 1253.3 -5.6 29 593 +1
Dec15 140909 1260.0 1263.4 1254.7 1254.7 -5.6 53 13,341 -14
Feb16 140909 1256.3 1256.3 1256.3 1256.3 -5.6 2 1,048 +0
Apr16 140909 1258.1 1258.1 1258.1 1258.1 -5.7 0 150 +0
Jun16 140909 1260.2 1260.2 1260.2 1260.2 -5.6 0 4,066 +0
Total Volume and Open Interest 116,401 377,931 +820
Silver(CMX)
Sep14 140909 1891.0 1897.5 1884.4 1884.4 -4.3 131 1,086 -238
Dec14 140909 1905.5 1915.5 1889.0 1892.0 -4.1 26,620 125,750 -659
Mar15 140909 1912.5 1915.0 1896.5 1897.6 -4.1 409 11,522 +78
May15 140909 1912.0 1912.0 1900.6 1900.6 -4.0 161 4,232 +1
Jul15 140909 1915.5 1916.5 1903.7 1903.7 -4.0 1 3,949 -1
Sep15 140909 1906.6 1906.6 1906.6 1906.6 -3.9 10 1,387 +5
Dec15 140909 1925.0 1928.5 1911.2 1911.2 -3.8 355 8,163 +58
Total Volume and Open Interest 27,755 164,501 -736
Platinum(NYMEX)
Oct14 140909 1400.3 1402.4 1383.2 1385.8 -11.7 7,801 56,811 -997
Jan15 140909 1400.2 1402.0 1386.4 1387.8 -11.7 1,500 8,840 +1,188
Apr15 140909 1389.3 1389.4 1389.3 1389.4 -11.6 13 164 +13
Jul15 140909 1389.7 1389.7 1389.7 1389.7 -11.6      
Total Volume and Open Interest 9,314 65,822 +204
Palladium(NYMEX)
Sep14 140909 885.70 885.70 858.60 860.10 -25.60 13 545 -1
Dec14 140909 886.85 888.10 855.60 860.45 -25.70 3,136 41,757 -94
Mar15 140909 882.90 886.80 859.05 860.85 -25.70 1 338 +0
Total Volume and Open Interest 3,150 43,115 -95
Copper(CMX)
Sep14 140909 313.40 313.70 308.50 309.45 -6.30 528 2,603 -322
Dec14 140909 318.65 318.70 309.20 310.20 -6.65 25,612 99,646 +144
Mar15 140909 318.80 319.20 310.20 311.30 -6.35 1,238 25,199 +264
May15 140909 316.40 316.40 310.60 311.70 -6.15 603 3,638 +163
Jul15 140909 311.45 311.80 311.05 311.80 -6.10 27 978 +16
Total Volume and Open Interest 28,218 140,454 +319
DJIA Index(CBOT)
Sep14 140909 17098 17118 16985 17034 -66 47 6,102 +10
Dec14 140909 16980 16980 16924 16949 -67 0 62 +0
Mar15 140909 16883 16883 16883 16883 -67      
Jun15 140909 16793 16793 16793 16793 -67      
Total Volume and Open Interest 47 6,164 +10
E-mini DJIA Index(CBOT)
Sep14 140909 17100 17122 16985 17034 -66 158,724 124,430 +1,425
Dec14 140909 17015 17034 16904 16949 -67 1,561 6,089 +412
Mar15 140909 16933 16933 16883 16883 -67 1 24 +1
Jun15 140909 16793 16793 16793 16793 -67 0 2 +0
Total Volume and Open Interest 160,286 130,545 +1,838
S & P 500(CME)
Sep14 140909 2000.50 2002.90 1983.50 1989.70 -10.90 8,648 153,541 +1,161
Dec14 140909 1990.00 1990.50 1975.50 1981.80 -10.80 429 9,059 +449
Mar15 140909 1974.20 1974.20 1968.10 1974.20 -10.90 0 3,252 +2
Jun15 140909 1967.20 1967.20 1961.20 1967.20 -11.00      
Total Volume and Open Interest 9,077 165,852 +1,612
S & P 500 E-Mini(Globex)
Sep14 140909 2000.25 2003.00 1983.25 1989.75 -10.75 1,693,274 2,989,310 -16,304
Dec14 140909 1992.50 1995.00 1975.25 1981.75 -10.75 44,212 146,203 +24,996
Total Volume and Open Interest 1,737,635 3,136,716 +8,704
NASDAQ 100(CME)
Sep14 140909 4091.30 4107.00 4054.00 4066.00 -27.00 529 6,851 -229
Dec14 140909 4081.00 4102.00 4051.00 4058.30 -27.20 34 232 +16
Mar15 140909 4052.00 4052.00 4052.00 4052.00 -27.30      
Total Volume and Open Interest 563 7,083 -213
NASDAQ 100 E-Mini(Globex)
Sep14 140909 4092.50 4110.50 4053.30 4066.00 -27.00 283,624 363,936 -3,618
Dec14 140909 4084.80 4102.50 4045.80 4058.30 -27.20 4,833 11,858 +2,233
Total Volume and Open Interest 288,463 375,869 -1,386
S & P Midcap 400(CME)
Sep14 140909 1428.70 1428.70 1428.70 1428.70 -10.00 73 835 +0
Dec14 140909 1424.60 1424.60 1424.60 1424.60 -10.00      
Mar15 140909 1420.60 1420.60 1420.60 1420.60 -10.00      
Total Volume and Open Interest 73 835 +0
Volatility Index(CBOE)
Sep14 140909 13.35 14.00 13.25 13.85 +0.50 51,271 152,727 -5,717
Oct14 140909 14.25 14.65 14.20 14.55 +0.30 35,487 104,697 +9,488
Nov14 140909 14.87 15.18 14.85 15.05 +0.15 12,917 40,488 +1,073
Dec14 140909 15.27 15.55 15.23 15.40 +0.15 13,567 45,329 +632
Total Volume and Open Interest 126,555 418,989 +6,878
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140909 15815 15830 15640 15670 -135 14,236 63,368 -209
Dec14 140909 15760 15795 15605 15635 -135 1,770 3,632 +360
Total Volume and Open Interest 16,006 67,000 +151
Nikkei 225(SGX)
Sep14 140909 15780 15805 15750 15765 +60 103,967 280,919 +4,291
Dec14 140909 15700 15720 15675 15685 +60 5,952 34,826 +2,423
Mar15 140909 15665 15665 15665 15665 +60 0 52 +0
Total Volume and Open Interest 109,939 325,780 +6,734
CAC 40(EURONEXT)
Sep14 140909 4462.5 4483.5 4436.0 4453.5 -22.0 99,206 281,436 -7,730
Oct14 140909 4451.0 4473.0 4429.0 4443.5 -22.5 106 33,093 -1,013
Nov14 140909 4445.0 4445.0 4435.5 4442.5 -22.0 0 3 +0
Total Volume and Open Interest 99,469 315,365 -8,670
Hang Seng Index(HKFE)
Sep14 140908 25156 25240 24994 25145 -16 54,006 126,159 -6,835
Oct14 140908 25113 25216 24985 25130 -17 1,447 3,139 +1,165
Total Volume and Open Interest 56,709 136,453 -4,680
DAX(EUREX)
Sep14 140909 9726.0 9771.0 9675.0 9711.5 -40.5 129,769 139,860 +4,177
Dec14 140909 9724.0 9770.0 9680.0 9715.0 -40.0 1,864 15,714 +363
Mar15 140909 9766.0 9766.0 9716.0 9723.0 -40.0 2,206 4,025 -103
Total Volume and Open Interest 133,839 159,599 +4,437
FT-SE 100(EURONEXT)
Sep14 140909 6819.50 6847.00 6812.00 6827.50 -3.50 136,072 622,640 +374
Dec14 140909 6797.00 6820.00 6786.50 6801.00 -3.50 5,757 26,821 -105
Mar15 140909 6758.00 6758.00 6752.50 6752.50 -3.00 0 629 +14
Total Volume and Open Interest 141,829 650,130 +283
SPI 200(SFE)
Sep14 140908 5592.0 5606.0 5556.0 5581.0 -13.0 21,531 242,540 -663
Dec14 140908 5568.0 5599.0 5558.0 5580.0 -13.0 137 3,791 +113
Mar15 140908 5543.0 5543.0 5543.0 5543.0 -13.0 10 2,289 +2
Total Volume and Open Interest 21,746 251,214 -496
FTSE MIB(ISE)
Sep14 140909 21285.00 21390.00 21120.00 21163.00 -160.00 28,288 45,665 -476
Dec14 140909 21235.00 21280.00 21020.00 21051.00 -160.00 366 1,666 +187
Mar15 140909 21145.00 21145.00 21051.00 21051.00 -162.00 0 4 +0
Total Volume and Open Interest 28,654 47,335 -289
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 140909 598.00 598.00 595.00 595.00 -2.35 119 7,889 -70
Oct14 140909 598.10 598.50 595.15 595.25 -2.75 105 978 +87
Nov14 140909 595.65 598.50 595.50 595.65 -2.75      
Total Volume and Open Interest 224 8,867 +17
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