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 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140912 1066.00 1110.50 1061.50 1091.00 +29.50 66 98 -64
Nov14 140912 979.75 990.25 979.00 985.25 +3.75 77,404 416,328 -3,020
Jan15 140912 986.75 997.00 986.00 992.50 +4.25 21,046 91,142 +3,492
Mar15 140912 992.75 1002.00 991.00 998.50 +4.75 13,316 67,504 +288
May15 140912 998.50 1008.50 998.00 1005.25 +4.50 5,703 38,626 +669
Jul15 140912 1007.50 1014.25 1003.50 1011.00 +4.00 4,568 35,803 +140
Aug15 140912 1005.25 1014.00 1005.25 1012.50 +3.50 215 1,990 +90
Sep15 140912 997.00 1004.75 997.00 1002.25 +3.00 40 700 +11
Nov15 140912 990.75 999.00 989.50 994.75 +2.50 3,161 43,831 +953
Jan16 140912 996.00 1000.00 996.00 999.00 +1.75 32 469 +16
Mar16 140912 1000.00 1002.50 1000.00 1002.50 +0.50 15 106 +10
May16 140912 1008.00 1008.00 1006.50 1007.00 +0.50 4 33 +2
Jul16 140912 1010.00 1013.25 1010.00 1012.75 unch 4 104 +1
Aug16 140912 1012.00 1012.25 1012.00 1012.00 -0.25 0 21 +0
Total Volume and Open Interest 125,644 697,649 +2,637
Soybean Meal(CBOT)
Sep14 140912 431.20 431.50 408.00 408.00 -18.70 612 394 -408
Oct14 140912 338.00 341.30 335.70 338.50 -0.30 14,185 41,104 -2,602
Dec14 140912 328.50 331.70 326.00 327.90 -1.30 32,528 164,596 -448
Jan15 140912 325.40 328.40 323.50 324.70 -1.60 5,227 31,147 -391
Mar15 140912 324.00 326.80 321.50 322.50 -1.80 6,469 36,287 +655
May15 140912 325.20 327.60 322.60 323.60 -1.90 3,306 22,377 +115
Jul15 140912 327.50 329.80 324.60 325.80 -2.00 2,638 23,292 +330
Aug15 140912 328.30 330.50 325.50 326.30 -2.20 373 4,241 +14
Sep15 140912 328.10 330.10 325.00 325.70 -2.10 202 2,678 +41
Oct15 140912 325.20 326.40 320.40 320.40 -2.60 193 1,665 +58
Total Volume and Open Interest 66,777 335,143 -2,244
Soybean Oil(CBOT)
Sep14 140912 31.97 32.20 31.44 32.16 +0.72 220 57 -34
Oct14 140912 31.53 32.70 31.51 32.55 +1.05 11,866 37,488 -1,941
Dec14 140912 31.75 32.93 31.65 32.77 +1.06 35,394 209,132 -986
Jan15 140912 32.00 33.19 32.00 33.03 +1.04 3,438 31,555 +452
Mar15 140912 32.37 33.49 32.35 33.33 +1.03 3,392 32,805 +324
May15 140912 32.66 33.70 32.56 33.56 +1.00 2,424 18,320 +383
Jul15 140912 32.71 33.87 32.71 33.74 +0.98 2,681 20,762 +1,429
Aug15 140912 33.18 33.85 32.89 33.85 +0.96 177 3,497 -50
Sep15 140912 33.27 34.00 32.99 33.92 +0.93 56 3,579 +29
Oct15 140912 33.51 33.93 33.04 33.93 +0.89 6 3,311 +1
Total Volume and Open Interest 60,348 371,622 -124
Canola(WCE)
Nov14 140912 411.2 415.8 410.3 413.7 +2.5 3,064 97,657 -93
Jan15 140912 415.8 420.0 414.9 418.0 +2.2 1,740 40,100 -313
Mar15 140912 420.9 424.8 420.4 423.5 +2.1 978 13,871 +327
May15 140912 424.0 428.0 424.0 427.1 +1.5 99 7,085 +11
Jul15 140912 429.9 431.4 427.1 430.4 +1.1 442 8,747 +26
Total Volume and Open Interest 6,713 175,420 -173
Corn(CBOT)
Sep14 140912 333.50 339.00 330.25 339.00 +7.25 1,298 1,703 -998
Dec14 140912 341.00 344.00 337.25 338.50 -2.50 101,232 791,192 -4,029
Mar15 140912 353.50 356.00 349.75 351.00 -2.50 26,202 196,716 +2,908
May15 140912 362.00 364.25 358.00 359.50 -2.50 9,552 47,404 +734
Jul15 140912 369.25 371.50 365.50 366.75 -2.50 7,374 71,969 +1,255
Sep15 140912 377.25 379.00 373.25 374.25 -2.75 1,940 20,298 -236
Dec15 140912 387.50 389.75 384.00 385.25 -2.25 5,353 92,458 +829
Mar16 140912 397.25 398.50 394.50 394.75 -2.50 233 2,480 +45
May16 140912 405.00 405.00 401.25 401.50 -2.50 130 836 +73
Jul16 140912 406.25 408.25 405.75 406.25 -2.00 73 1,513 -28
Total Volume and Open Interest 153,507 1,230,383 +611
Wheat(CBOT)
Sep14 140912 498.75 503.00 497.00 498.25 -4.75 135 432 -113
Dec14 140912 508.50 509.25 500.00 502.50 -7.00 35,896 249,663 +478
Mar15 140912 525.75 526.25 517.50 520.00 -6.25 11,851 71,635 -91
May15 140912 536.50 537.25 527.75 530.75 -6.50 5,143 24,913 +539
Jul15 140912 545.50 546.50 536.50 539.00 -7.50 3,081 36,820 +390
Sep15 140912 556.00 557.50 549.00 550.00 -7.25 285 2,738 +95
Total Volume and Open Interest 56,581 393,014 +1,298
Wheat(KCBT)
Sep14 140912 595.00 600.00 572.25 572.25 -23.50 2 61 -11
Dec14 140912 606.00 606.25 590.25 593.25 -13.00 8,607 91,146 +234
Mar15 140912 613.00 613.50 598.50 601.25 -12.25 2,254 25,410 +236
May15 140912 613.00 617.75 603.50 606.00 -11.75 1,614 8,550 +313
Jul15 140912 602.25 607.25 593.50 596.25 -11.00 2,213 12,145 +920
Sep15 140912 616.00 618.00 604.00 607.25 -10.75 126 1,126 +68
Total Volume and Open Interest 14,841 139,489 +1,772
Wheat(MGE)
Sep14 140912 568.25 568.25 568.25 568.25 -30.75 2 154 -2
Dec14 140912 591.50 592.50 576.75 578.00 -14.75 4,815 37,583 -101
Mar15 140912 608.25 608.25 592.50 593.50 -14.25 1,039 12,527 +318
May15 140912 615.00 616.75 604.00 605.25 -13.75 523 3,505 +309
Jul15 140912 624.75 624.75 605.75 615.25 -12.25 167 1,995 +48
Total Volume and Open Interest 6,641 57,458 +606
Oats(CBOT)
Sep14 140912 371.50 383.75 371.50 371.50 -12.25 1 16 -39
Dec14 140912 354.50 355.00 346.50 348.25 -5.50 359 6,569 +69
Mar15 140912 337.75 337.75 330.25 331.25 -3.75 136 1,492 +12
May15 140912 323.00 325.75 322.75 322.75 -3.00 53 345 +31
Total Volume and Open Interest 572 8,494 +73
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140912 12.55 12.88 12.55 12.78 +0.26 463 7,403 -34
Jan15 140912 12.76 12.98 12.76 12.98 +0.26 125 1,182 +45
Mar15 140912 13.18 13.18 13.04 13.17 +0.26 1 109 +1
Total Volume and Open Interest 673 8,975 -70
Live Cattle(CME)
Oct14 140912 157.535 158.285 156.050 156.285 -1.095 42,328 90,069 -5,944
Dec14 140912 160.000 160.630 158.450 159.250 -0.450 36,079 122,745 +10,125
Feb15 140912 159.985 160.350 158.400 159.575 -0.125 10,991 54,630 +2,540
Apr15 140912 157.700 158.250 156.700 157.550 -0.150 6,075 30,644 +1,076
Jun15 140912 149.630 150.400 148.825 149.550 -0.300 1,626 13,017 +438
Aug15 140912 147.880 148.380 147.200 147.800 -0.435 337 3,278 +56
Total Volume and Open Interest 97,757 316,907 +8,428
Feeder Cattle(CME)
Sep14 140912 228.380 229.735 227.550 229.485 +1.435 1,167 4,161 -308
Oct14 140912 225.750 227.050 224.580 225.935 +0.335 5,200 14,002 -189
Nov14 140912 224.000 225.000 222.500 223.935 unch 2,679 10,212 +271
Jan15 140912 217.800 219.000 217.000 217.785 -0.200 1,640 9,143 -59
Mar15 140912 216.550 217.450 215.700 217.285 +0.405 754 3,536 -9
Apr15 140912 217.000 217.500 215.630 216.800 -0.580 158 920 -11
May15 140912 216.350 217.450 215.600 217.130 +0.130 190 1,349 +57
Total Volume and Open Interest 11,883 43,700 -180
Lean Hogs(CME)
Oct14 140912 106.480 106.480 104.430 105.700 -0.685 31,200 49,032 -4,682
Dec14 140912 97.180 97.300 94.830 96.300 -0.900 26,158 91,248 +4,067
Feb15 140912 92.980 93.550 92.100 93.550 +0.050 9,317 43,324 +563
Apr15 140912 92.400 92.950 91.885 92.150 -0.550 6,262 27,370 +847
May15 140912 92.700 92.900 92.000 92.000 unch 24 905 +0
Jun15 140912 94.600 95.250 94.350 94.800 -0.050 1,719 12,183 +146
Jul15 140912 92.500 93.000 92.135 92.250 -0.050 395 3,161 +114
Aug15 140912 89.500 89.980 89.000 89.300 -0.050 166 2,239 -11
Total Volume and Open Interest 75,283 230,777 +1,073
Class III Milk(CME)
Sep14 140912 24.47 24.53 24.43 24.52 +0.04 134 4,986 +58
Oct14 140912 22.74 23.36 22.74 23.35 +0.57 467 5,069 +19
Nov14 140912 20.26 20.80 20.16 20.67 +0.34 286 3,317 -13
Dec14 140912 19.20 19.50 19.14 19.45 +0.16 187 3,083 +77
Jan15 140912 18.07 18.20 18.02 18.13 -0.07 110 2,277 +50
Feb15 140912 17.70 17.81 17.65 17.71 -0.11 108 2,152 +67
Mar15 140912 17.48 17.68 17.47 17.51 -0.08 112 1,957 +29
Apr15 140912 17.53 17.64 17.48 17.52 -0.12 91 1,483 +16
May15 140912 17.60 17.65 17.49 17.54 -0.16 86 1,374 +26
Jun15 140912 17.60 17.66 17.55 17.57 -0.15 87 1,329 +46
Jul15 140912 17.88 17.88 17.70 17.75 -0.14 35 745 +26
Aug15 140912 17.87 17.87 17.73 17.74 -0.13 25 645 +15
Sep15 140912 17.86 17.86 17.69 17.77 -0.09 25 646 +6
Total Volume and Open Interest 1,819 30,482 +465
Cocoa(ICE)
Sep14 140912 3062 3103 3062 3074 +34 7 29 -476
Dec14 140912 3030 3066 3025 3053 +25 11,910 119,322 -2,078
Mar15 140912 3021 3053 3016 3042 +26 4,737 48,640 +278
May15 140912 3019 3048 3012 3038 +26 1,113 16,579 +136
Jul15 140912 3011 3045 3011 3035 +27 168 11,699 +86
Sep15 140912 3005 3028 3002 3023 +27 45 3,440 -2
Dec15 140912 2996 3021 2996 3016 +26 16 3,175 +0
Total Volume and Open Interest 17,996 206,829 -2,056
Coffee "C"(ICE)
Sep14 140912 178.20 179.65 178.05 179.65 -0.90 32 43 +10
Dec14 140912 185.65 185.90 180.65 184.55 -0.90 19,693 95,004 +226
Mar15 140912 189.80 189.90 184.65 188.60 -0.90 5,477 38,391 -363
May15 140912 191.10 191.50 187.25 191.00 -0.90 1,720 10,389 +452
Jul15 140912 193.40 193.40 189.00 192.70 -0.70 315 3,533 +133
Sep15 140912 191.60 193.75 189.50 193.30 -0.70 103 2,543 +13
Total Volume and Open Interest 27,404 157,486 +520
Orange Juice(ICE)
Nov14 140912 146.30 147.70 146.00 146.45 -0.70 363 9,120 -4
Jan15 140912 148.00 149.10 148.00 148.40 -0.55 38 1,829 +6
Mar15 140912 150.00 151.00 150.00 150.30 -0.50 8 738 -2
May15 140912 152.10 152.80 152.10 152.10 -0.60 26 126 +20
Jul15 140912 154.35 154.35 154.35 154.35 -0.85      
Sep15 140912 154.35 154.35 154.35 154.35 -0.85      
Total Volume and Open Interest 435 11,813 -75
Sugar #11(ICE)
Oct14 140912 14.38 14.39 13.75 13.78 -0.58 103,986 295,955 -37,248
Mar15 140912 16.60 16.69 16.31 16.32 -0.31 82,387 359,247 +23,729
May15 140912 17.12 17.19 16.81 16.82 -0.31 14,207 68,862 -618
Jul15 140912 17.51 17.58 17.20 17.21 -0.32 11,272 74,258 +553
Oct15 140912 18.04 18.07 17.71 17.75 -0.29 5,067 41,954 +1,314
Mar16 140912 18.56 18.75 18.42 18.47 -0.26 2,086 20,288 -109
May16 140912 18.70 18.70 18.47 18.50 -0.26 756 3,542 +44
Jul16 140912 18.70 18.70 18.53 18.56 -0.19 579 4,379 +162
Total Volume and Open Interest 220,652 880,125 -12,046
London Cocoa(LCE)
Sep14 140912 2010 2061 2009 2044 +28 4,190 10,017 -861
Dec14 140912 1969 2003 1965 1994 +25 10,918 104,375 -1,175
Mar15 140912 1940 1967 1935 1959 +20 4,399 73,265 +224
May15 140912 1930 1955 1926 1949 +20 2,243 33,540 +197
Jul15 140912 1921 1946 1917 1939 +19 1,219 11,848 -70
Sep15 140912 1913 1941 1910 1929 +17 947 10,023 +127
Dec15 140912 1904 1923 1903 1922 +17 518 6,819 +26
Total Volume and Open Interest 24,760 252,445 -1,526
London Sugar(LCE)
Dec14 140912 417.70 418.60 410.30 410.90 -6.50 6,278 36,310 +1,403
Mar15 140912 438.20 438.20 429.60 429.80 -7.40 2,507 21,222 +1,110
May15 140912 449.60 450.00 442.00 442.20 -6.60 399 6,285 +28
Aug15 140912 460.00 460.00 452.50 452.50 -6.50 188 3,298 +54
Oct15 140912 469.00 470.40 462.90 462.90 -6.80 175 1,191 +58
Total Volume and Open Interest 17,824 78,619 -1,914
Cotton(ICE)
Oct14 140912 71.15 71.49 69.80 70.61 -0.18 41 220 -3
Dec14 140912 68.09 68.48 67.51 68.00 -0.09 22,492 111,941 +530
Mar15 140912 66.88 67.79 66.53 67.43 +0.47 9,770 54,576 +1,468
May15 140912 67.21 68.11 67.06 67.75 +0.37 1,891 6,541 +96
Jul15 140912 67.84 68.50 67.62 68.19 +0.26 724 4,495 +97
Oct15 140912 68.72 68.72 68.72 68.72 +0.27 0 5 +0
Total Volume and Open Interest 34,978 182,657 +2,207
Lumber(CME)
Sep14 140912 345.0 351.5 344.0 348.0 +2.5 138 194 -111
Nov14 140912 336.2 339.0 334.0 336.6 -0.3 330 3,102 +15
Jan15 140912 342.0 346.0 341.0 344.1 -0.6 22 300 +12
Mar15 140912 346.8 349.0 346.0 346.8 -2.1 1 64 -1
Total Volume and Open Interest 491 3,670 -85
Crude Oil(NYM)
Oct14 140912 93.05 93.67 91.96 92.27 -0.56 295,306 190,138 -10,858
Nov14 140912 92.09 92.66 91.12 91.37 -0.49 120,103 209,997 +15,471
Dec14 140912 91.56 92.18 90.55 90.77 -0.59 92,717 228,495 +6
Jan15 140912 91.25 91.83 90.31 90.48 -0.63 43,780 93,503 +2,581
Feb15 140912 91.01 91.60 90.15 90.34 -0.61 23,809 45,981 -1,836
Mar15 140912 90.75 91.24 90.13 90.26 -0.57 27,456 72,170 +880
Apr15 140912 90.63 91.03 90.01 90.16 -0.52 6,293 33,316 +659
May15 140912 90.99 91.06 89.96 90.13 -0.45 4,744 27,764 -91
Jun15 140912 90.49 91.05 89.92 90.09 -0.39 23,111 118,221 +605
Jul15 140912 90.49 90.89 89.81 89.96 -0.33 1,230 30,264 -49
Aug15 140912 89.82 90.09 89.82 89.84 -0.28 1,159 23,083 +64
Sep15 140912 90.23 90.30 89.74 89.74 -0.23 5,542 40,166 +2,394
Oct15 140912 89.67 89.67 89.67 89.67 -0.18 585 22,815 +110
Nov15 140912 89.61 89.61 89.61 89.61 -0.15 941 23,460 -58
Dec15 140912 89.75 90.29 89.31 89.56 -0.12 31,363 154,539 -2,587
Jan16 140912 89.39 89.39 89.39 89.39 -0.10 276 27,499 +195
Total Volume and Open Interest 695,644 1,563,009 +9,493
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140912 93.050 93.650 91.975 92.275 -0.550 6,719 2,310 -60
Nov14 140912 92.050 92.650 91.175 91.375 -0.475 469 1,301 +51
Dec14 140912 91.425 92.000 90.775 90.775 -0.575 195 3,776 +125
Jan15 140912 91.500 91.500 90.350 90.475 -0.625 2 68 +2
Feb15 140912 90.350 90.350 90.350 90.350 -0.600 0 32 +0
Mar15 140912 90.250 90.250 90.250 90.250 -0.575 0 5 +0
Apr15 140912 90.150 90.150 90.150 90.150 -0.525 0 2 +0
May15 140912 90.125 90.125 90.125 90.125 -0.450 0 3 +0
Jun15 140912 90.100 90.100 90.100 90.100 -0.375 0 18 +0
Total Volume and Open Interest 7,385 7,614 +118
NY Harbor ULSD(NYM)
Oct14 140912 275.62 277.21 273.68 274.05 -1.56 69,363 78,114 -6,393
Nov14 140912 276.35 277.94 274.42 274.80 -1.58 37,436 63,153 +5,623
Dec14 140912 277.00 278.75 275.16 275.61 -1.60 35,564 52,237 +4,834
Jan15 140912 278.52 279.13 276.17 276.36 -1.62 25,434 32,441 -2,058
Feb15 140912 278.99 279.11 276.15 276.44 -1.60 19,882 29,467 +553
Mar15 140912 276.77 278.44 275.28 275.73 -1.55 11,992 31,283 +748
Apr15 140912 276.25 276.25 274.40 274.67 -1.54 7,963 21,479 +1,865
May15 140912 275.43 275.66 274.00 274.21 -1.56 5,209 7,941 +890
Jun15 140912 275.75 275.95 273.89 274.18 -1.59 6,651 21,170 +666
Jul15 140912 276.16 276.16 274.68 274.85 -1.57 999 2,867 +95
Aug15 140912 277.31 277.42 275.52 275.52 -1.51 1,037 2,007 +179
Sep15 140912 278.00 278.00 276.19 276.19 -1.44 887 2,936 +425
Oct15 140912 278.10 279.02 276.73 276.73 -1.35 663 1,857 +58
Nov15 140912 278.45 278.69 277.04 277.04 -1.35 618 1,382 +155
Total Volume and Open Interest 225,905 373,950 +7,937
RBOB Gasoline(NYM)
Oct14 140912 252.85 254.32 250.69 251.88 -0.53 59,185 69,443 -5,564
Nov14 140912 248.50 249.89 246.26 247.31 -0.93 36,614 78,025 +4,282
Dec14 140912 245.76 247.16 243.44 244.47 -1.12 21,811 37,957 +766
Jan15 140912 246.46 246.46 242.98 243.97 -1.24 10,848 22,380 +1,596
Feb15 140912 247.16 247.16 244.09 245.07 -1.28 9,560 12,572 +879
Mar15 140912 248.75 249.43 246.10 247.08 -1.30 8,419 14,863 +422
Apr15 140912 266.17 266.52 264.42 265.28 -1.30 5,016 13,526 +2,010
May15 140912 266.40 266.92 265.08 265.56 -1.23 3,054 9,465 +1,101
Jun15 140912 264.90 265.66 263.59 264.48 -1.14 3,097 9,074 -277
Jul15 140912 263.48 263.48 262.99 262.99 -1.06 746 3,023 +135
Total Volume and Open Interest 164,032 285,999 +6,620
e-miNY RBOB Gasoline(NYM)
Oct14 140912 251.90 251.90 251.88 251.90 -0.50 0 1 +0
Nov14 140912 247.30 247.31 247.30 247.30 -0.90      
Dec14 140912 244.50 244.50 244.47 244.50 -1.10      
Jan15 140912 244.00 244.00 243.97 244.00 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140912 3.844 3.859 3.786 3.857 +0.034 77,071 146,941 -8,228
Nov14 140912 3.885 3.912 3.835 3.910 +0.037 42,487 183,486 +888
Dec14 140912 3.971 3.994 3.923 3.991 +0.032 22,162 82,569 +2,515
Jan15 140912 4.032 4.060 3.993 4.059 +0.032 20,375 115,168 -587
Feb15 140912 4.023 4.054 3.990 4.054 +0.034 5,798 48,887 +847
Mar15 140912 3.964 3.993 3.931 3.992 +0.032 11,699 70,300 -168
Apr15 140912 3.767 3.781 3.738 3.780 +0.017 7,431 74,815 -38
May15 140912 3.744 3.767 3.724 3.765 +0.016 2,699 41,290 +906
Jun15 140912 3.773 3.790 3.752 3.790 +0.017 1,060 25,356 +128
Jul15 140912 3.804 3.820 3.782 3.820 +0.017 944 19,684 +26
Aug15 140912 3.817 3.832 3.798 3.832 +0.017 442 19,372 +56
Sep15 140912 3.811 3.821 3.783 3.821 +0.017 588 13,966 -112
Oct15 140912 3.840 3.857 3.816 3.856 +0.016 1,243 29,134 +153
Nov15 140912 3.934 3.951 3.926 3.951 +0.014 253 18,822 +98
Dec15 140912 4.089 4.100 4.062 4.097 +0.012 712 17,073 -26
Jan16 140912 4.197 4.223 4.190 4.219 +0.012 272 11,696 +95
Total Volume and Open Interest 195,538 986,457 -3,360
Brent Crude Oil(ICE)
Oct14 140912 98.25 98.80 96.83 97.11 -0.97 203,275 102,325 -31,060
Nov14 140912 98.92 99.59 97.67 97.96 -0.90 215,317 279,488 +467
Dec14 140912 99.59 100.27 98.47 98.73 -0.84 183,131 257,849 +9,678
Jan15 140912 100.14 100.83 99.15 99.39 -0.78 47,093 96,425 +3,920
Feb15 140912 100.58 101.22 99.67 99.88 -0.75 22,752 53,797 -999
Mar15 140912 100.97 101.53 100.05 100.25 -0.73 37,225 69,193 +3,326
Apr15 140912 100.86 101.69 100.26 100.46 -0.72 15,529 43,630 +2,659
May15 140912 100.91 101.73 100.34 100.53 -0.70 12,684 30,175 -558
Jun15 140912 100.91 101.71 100.38 100.57 -0.67 50,876 92,477 +993
Jul15 140912 100.96 101.00 100.60 100.62 -0.64 2,542 25,051 +586
Aug15 140912 100.94 101.01 100.63 100.63 -0.62 1,695 23,924 +424
Sep15 140912 100.96 100.96 100.58 100.58 -0.59 5,224 27,840 +509
Oct15 140912 100.86 100.86 100.55 100.55 -0.57 2,076 19,920 +620
Nov15 140912 100.96 100.96 100.52 100.52 -0.55 1,040 15,478 +525
Total Volume and Open Interest 870,263 1,404,442 -5,064
Gas Oil(ICE)
Oct14 140912 835.50 843.25 831.00 832.25 -0.75 108,536 166,872 +2,334
Nov14 140912 840.50 846.25 834.00 835.50 -1.25 61,717 93,106 +5,440
Dec14 140912 843.75 848.75 837.00 838.25 -1.50 40,160 80,617 +4,237
Jan15 140912 846.00 851.50 840.00 841.00 -1.75 21,086 43,492 +1,176
Feb15 140912 864.25 865.75 856.25 857.00 -1.75 4,903 22,075 +395
Mar15 140912 862.50 866.50 857.00 857.75 -1.50 3,742 12,072 +489
Apr15 140912 865.75 866.00 858.25 858.50 -1.50 2,474 4,582 -25
May15 140912 866.25 866.25 859.50 859.50 -1.50 2,246 4,733 +613
Jun15 140912 864.50 868.00 859.75 860.25 -1.75 4,523 14,149 +492
Jul15 140912 865.50 869.00 861.25 861.25 -2.00 225 3,903 +30
Total Volume and Open Interest 294,559 481,066 +889
Ethanol(CBOT)
Oct14 140912 1.815 1.821 1.802 1.814 -0.009 409 1,276 -73
Nov14 140912 1.746 1.765 1.746 1.754 -0.009 308 1,137 +92
Dec14 140912 1.715 1.727 1.715 1.727 -0.003 527 1,502 +140
Jan15 140912 1.690 1.700 1.690 1.700 +0.003 197 1,049 -2
Feb15 140912 1.682 1.683 1.674 1.683 +0.003 91 558 +52
Mar15 140912 1.672 1.681 1.671 1.681 +0.003 36 636 +28
Apr15 140912 1.680 1.680 1.671 1.680 +0.003 29 302 +11
May15 140912 1.673 1.674 1.671 1.674 +0.003 21 111 +1
Total Volume and Open Interest 1,620 6,757 +250
WTI Crude Oil(ICE)
Oct14 140912 93.02 93.65 91.97 92.27 -0.56 39,583 48,964 -4,351
Nov14 140912 92.00 92.66 91.11 91.37 -0.49 23,887 51,333 +769
Dec14 140912 91.44 92.18 90.56 90.77 -0.59 24,008 108,668 +2,025
Jan15 140912 91.13 91.77 90.41 90.48 -0.63 7,023 21,603 +920
Feb15 140912 91.47 91.56 90.28 90.34 -0.61 4,325 10,006 +118
Mar15 140912 91.17 91.17 90.05 90.26 -0.57 4,009 19,316 +126
Apr15 140912 91.02 91.02 89.95 90.16 -0.52 894 4,706 -128
May15 140912 89.92 90.13 89.92 90.13 -0.45 793 2,693 -48
Jun15 140912 90.82 90.83 89.89 90.09 -0.39 4,981 38,524 +1,249
Jul15 140912 89.96 89.96 89.96 89.96 -0.33 158 3,882 +83
Aug15 140912 89.84 89.84 89.84 89.84 -0.28 144 2,196 -1
Sep15 140912 89.74 89.74 89.74 89.74 -0.23 531 7,753 +392
Oct15 140912 89.67 89.67 89.67 89.67 -0.18 41 2,229 +8
Nov15 140912 89.61 89.61 89.61 89.61 -0.15 27 5,554 +0
Dec15 140912 90.04 90.05 89.34 89.56 -0.12 9,798 64,752 -226
Jan16 140912 89.39 89.39 89.39 89.39 -0.10 0 6,654 +0
Total Volume and Open Interest 122,234 465,349 +1,292
US Dollar Index(ICE)
Sep14 140912 84.295 84.425 84.090 84.240 -0.065 58,234 28,962 -22,197
Dec14 140912 84.430 84.570 84.220 84.380 -0.080 33,473 61,204 +23,781
Mar15 140912 84.680 84.680 84.400 84.535 -0.080 51 814 -5
Total Volume and Open Interest 91,759 91,120 +1,580
Australian Dollar(CME)
Sep14 140912 91.05 91.10 90.30 90.42 -0.53 175,063 67,840 -14,783
Dec14 140912 90.45 90.48 89.70 89.83 -0.52 68,437 73,217 +29,127
Mar15 140912 89.60 89.61 89.24 89.24 -0.53 36 48 +3
Total Volume and Open Interest 243,536 141,178 +14,347
British Pound(CME)
Sep14 140912 162.72 162.72 162.04 162.56 +0.37 248,745 152,271 -33,590
Dec14 140912 162.60 162.63 161.92 162.44 +0.37 85,631 98,658 +28,159
Mar15 140912 162.07 162.28 162.07 162.28 +0.37 5 115 +1
Total Volume and Open Interest 334,381 251,161 -5,430
Canadian Dollar(CME)
Sep14 140912 90.60 90.65 90.10 90.14 -0.30 80,316 58,931 -11,765
Dec14 140912 90.43 90.45 89.90 89.95 -0.30 28,715 40,316 +11,090
Mar15 140912 90.08 90.08 89.71 89.76 -0.30 1,083 2,435 +894
Jun15 140912 89.73 89.73 89.57 89.57 -0.30 98 589 +87
Total Volume and Open Interest 110,402 103,352 +401
Japanese Yen(CME)
Sep14 140912 93.42 93.44 93.11 93.18 -0.23 226,837 116,291 -31,557
Dec14 140912 93.52 93.52 93.18 93.24 -0.23 107,317 147,204 +39,358
Mar15 140912 93.50 93.50 93.31 93.36 -0.23 225 275 +77
Total Volume and Open Interest 334,383 263,822 +7,881
Swiss Franc(CME)
Sep14 140912 106.86 107.28 106.75 107.07 +0.20 99,229 44,402 -5,780
Dec14 140912 106.91 107.40 106.84 107.17 +0.20 40,440 37,535 +10,505
Mar15 140912 107.37 107.37 107.05 107.33 +0.19 12 103 +12
Total Volume and Open Interest 139,682 82,055 +4,738
EuroFX(CME)
Sep14 140912 129.25 129.80 129.09 129.49 +0.25 370,262 245,770 -64,087
Dec14 140912 129.34 129.89 129.18 129.58 +0.25 188,283 279,108 +105,542
Mar15 140912 129.42 129.96 129.34 129.69 +0.24 214 1,259 +2
Total Volume and Open Interest 558,787 526,259 +41,467
Mexican Peso(CME)
Sep14 140912 755.62 756.25 752.00 754.88 -1.50 100,317 84,450 -31,278
Oct14 140912 753.25 753.75 753.25 753.75 -1.38 0 3 +0
Total Volume and Open Interest 160,189 161,434 +6,169
Brazilian Real(CME)
Oct14 140912 432.10 432.10 424.15 425.45 -9.10 3,306 19,060 -230
Nov14 140912 426.50 426.50 420.60 421.80 -9.05 244 255 +204
Dec14 140912 425.05 425.30 417.35 418.40 -8.90 4,772 7,882 -1,394
Jan15 140912 414.90 414.90 414.90 414.90 -9.20 0 23,411 +0
Total Volume and Open Interest 8,322 62,823 -1,420
30-Year T-Bonds(CBOT)
Sep14 140912 138~130 138~130 137~080 137~090 -1~140 3,040 26,925 -1,350
Dec14 140912 137~000 137~030 135~250 135~270 -1~140 302,342 840,774 +15,299
Mar15 140912 134~290 134~290 134~100 134~170 -1~140 0 6 +0
Total Volume and Open Interest 305,382 867,705 +13,949
10-Year T-Notes(CBOT)
Sep14 140912 124~260 124~305 124~150 124~155 -0~150 24,037 51,947 -8,035
Dec14 140912 124~130 124~145 123~305 123~315 -0~165 1,255,400 2,740,907 +43,665
Mar15 140912 122~300 123~145 122~300 122~300 -0~165 30 1 +0
Total Volume and Open Interest 1,279,467 2,792,855 +35,630
5-Year T-Notes(CBOT)
Sep14 140912 119~006 119~022 118~286 118~300 -0~042 8,163 18,524 -3,479
Dec14 140912 118~024 118~034 117~294 117~312 -0~046 710,185 2,113,356 +4,118
Mar15 140912 117~064 117~114 117~064 117~064 -0~050 0 34 +0
Total Volume and Open Interest 718,348 2,131,914 +639
2 Year T-Notes(CBOT)
Sep14 140912 109~250 109~254 109~244 109~254 +0~002 4,406 31,242 -1,585
Dec14 140912 109~106 109~116 109~100 109~112 unch 342,604 1,437,342 +70,588
Mar15 140912 108~292 108~300 108~292 108~292 -0~006 0 90 +0
Total Volume and Open Interest 347,010 1,468,674 +69,003
Eurodollars(CME)
Sep14 140912 99.765 99.768 99.762 99.765 unch 95,514 717,330 -9,390
Dec14 140912 99.740 99.745 99.735 99.745 +0.005 121,123 902,709 +7,244
Mar15 140912 99.620 99.625 99.610 99.620 unch 211,819 1,167,924 -18,987
Jun15 140912 99.410 99.415 99.390 99.410 unch 261,175 1,031,478 +9,093
Sep15 140912 99.165 99.175 99.145 99.170 unch 314,334 1,018,944 -13,160
Dec15 140912 98.910 98.920 98.890 98.915 unch 297,339 1,585,314 +3,677
Mar16 140912 98.645 98.660 98.625 98.650 -0.005 243,665 1,145,737 +15,475
Jun16 140912 98.370 98.380 98.345 98.370 -0.010 196,498 850,946 +5,576
Sep16 140912 98.090 98.105 98.065 98.090 -0.015 213,527 756,351 +10,024
Dec16 140912 97.830 97.840 97.800 97.820 -0.020 242,963 1,181,818 -16,296
Mar17 140912 97.615 97.620 97.580 97.595 -0.030 126,025 598,382 +2,832
Jun17 140912 97.410 97.415 97.375 97.385 -0.040 143,414 505,989 +14,565
Sep17 140912 97.245 97.245 97.200 97.205 -0.055 91,616 342,074 +6,825
Dec17 140912 97.100 97.100 97.040 97.045 -0.065 141,543 494,062 +12,338
Mar18 140912 96.985 96.990 96.925 96.930 -0.070 58,865 227,518 +2,360
Jun18 140912 96.900 96.900 96.830 96.830 -0.080 51,323 198,035 -560
Sep18 140912 96.820 96.820 96.745 96.750 -0.085 27,549 107,181 +125
Dec18 140912 96.750 96.750 96.665 96.670 -0.090 29,830 178,334 +2,337
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140912 151~29 151~29 150~12 150~12 -2~12 1,279 16,194 -1,218
Dec14 140912 150~24 150~28 148~26 148~28 -2~12 72,869 494,064 -1,602
Mar15 140912 148~28 148~28 148~28 148~28 -2~12      
Total Volume and Open Interest 74,148 510,258 -2,820
30 Day Federal Funds(CBOT)
Sep14 140912 99.912 99.912 99.910 99.910 unch 880 37,221 +726
Oct14 140912 99.910 99.910 99.910 99.910 unch 944 24,860 +275
Nov14 140912 99.905 99.905 99.900 99.900 unch 506 20,570 +401
Dec14 140912 99.895 99.905 99.895 99.895 unch 822 32,265 -3
Jan15 140912 99.890 99.900 99.890 99.890 unch 3,611 44,339 +1,490
Feb15 140912 99.875 99.880 99.875 99.880 unch 3,945 40,104 +358
Total Volume and Open Interest 33,816 524,461 +1,195
3-Mth Euro-Yen(CME)
Sep14 140912 99.790 99.790 99.790 99.790 -0.020      
Dec14 140912 99.805 99.805 99.805 99.805 unch      
Mar15 140912 99.805 99.805 99.805 99.805 -0.005      
Jun15 140912 99.790 99.790 99.790 99.790 -0.015      
Sep15 140912 99.810 99.810 99.810 99.810 +0.020      
Dec15 140912 99.775 99.775 99.775 99.775 unch      
Mar16 140912 99.635 99.635 99.635 99.635 unch      
Jun16 140912 99.495 99.495 99.495 99.495 unch      
Sep16 140912 99.355 99.355 99.355 99.355 unch      
Dec16 140912 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140912 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140912 99.81 99.81 99.81 99.81 unch      
Jun15 140912 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140912 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140912 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140912 99.64 99.64 99.64 99.64 unch      
Jun16 140912 99.50 99.50 99.50 99.50 unch      
Sep16 140912 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Dec14 140912 145.50 145.59 145.37 145.39 -0.12 1,977 19,024 -64
Mar15 140912 144.82 144.82 144.82 144.82 -0.12      
Jun15 140912 144.25 144.25 144.25 144.25 -0.12      
Total Volume and Open Interest 1,977 19,024 -64
Euro-Bund(EUREX)
Dec14 140912 148.31 148.33 147.77 147.90 -0.49 836,408 1,178,967 -2,619
Mar15 140912 148.75 148.76 148.29 148.44 -0.49 73 364 +60
Jun15 140912 147.90 147.90 147.90 147.90 -0.49      
Total Volume and Open Interest 836,481 1,179,331 -2,559
Euro-Bobl(EUREX)
Dec14 140912 127.60 127.61 127.38 127.41 -0.19 435,434 869,501 -11,019
Mar15 140912 128.56 128.56 128.56 128.56 -0.19 1,422 36 +0
Jun15 140912 127.41 127.41 127.41 127.41 -0.19      
Total Volume and Open Interest 436,856 869,537 -11,019
3-Mth Euribor(EUREX)
Sep14 140912 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140912 99.915 99.915 99.915 99.915 -0.010 750 3,648 +417
Mar15 140912 99.925 99.925 99.925 99.925 -0.010 8 3,742 +5
Total Volume and Open Interest 5,948 34,277 +1,592
Long Gilt(LIFFE)
Sep14 140912 113~00 113~01 112~25 112~27 -0~12 257 17,329 -4,461
Dec14 140912 112~06 112~09 111~27 111~32 -0~12 215,453 383,349 -7,062
Total Volume and Open Interest 215,710 400,678 -11,523
3-Mth Short Sterling(LIFFE)
Sep14 140912 99.43 99.44 99.42 99.43 +0.00 4,950 291,496 -4,344
Dec14 140912 99.30 99.32 99.29 99.31 +0.00 56,045 462,249 +12,437
Mar15 140912 99.12 99.13 99.10 99.12 unch 75,726 407,290 +1,824
Jun15 140912 98.93 98.95 98.91 98.93 -0.01 47,991 355,030 +1,416
Sep15 140912 98.75 98.77 98.73 98.75 -0.02 39,256 272,766 -15,348
Dec15 140912 98.58 98.58 98.55 98.57 -0.02 56,049 265,402 +4,409
Total Volume and Open Interest 434,582 3,116,994 -1,337
3-Mth Euribor(LIFFE)
Sep14 140912 99.915 99.920 99.910 99.920 unch 44,216 489,885 -3,830
Dec14 140912 99.925 99.925 99.900 99.915 -0.010 83,302 485,527 +28,160
Mar15 140912 99.930 99.935 99.920 99.925 -0.005 45,508 375,089 +5,090
Total Volume and Open Interest 456,212 3,765,468 +35,009
3-Mth Aus T-Bills(SFE)
Sep14 140910 97.38 97.40 97.37 97.39 +0.01 13,459 103,159 -4,010
Dec14 140912 97.36 97.37 97.35 97.36 -0.01 24,089 213,868 -7,141
Mar15 140912 97.34 97.35 97.31 97.33 unch 27,439 213,456 -4,472
Jun15 140912 97.28 97.30 97.25 97.28 unch 26,497 177,371 -839
Sep15 140912 97.18 97.21 97.16 97.18 unch 14,214 130,950 -1,653
Dec15 140912 97.09 97.11 97.05 97.08 unch 10,124 70,003 -531
Mar16 140912 96.98 97.00 96.95 96.98 +0.01 4,501 44,409 -633
Jun16 140912 96.91 96.91 96.85 96.88 +0.01 2,511 30,970 +594
Sep16 140912 96.81 96.81 96.76 96.78 +0.01 531 5,355 -458
Dec16 140912 96.65 96.69 96.65 96.69 +0.02 234 461 +58
Total Volume and Open Interest 155,723 934,516 -56,482
10-Year Aus T-Bonds(SFE)
Sep14 140912 96.41 96.44 96.36 96.40 unch 141,710 542,920 -56,688
Dec14 140912 96.37 96.40 96.32 96.36 unch 76,684 133,838 +44,469
Total Volume and Open Interest 218,394 676,758 -12,219
3-Year Aus T-Bonds(SFE)
Sep14 140912 97.17 97.19 97.12 97.16 unch 271,693 545,453 -67,630
Dec14 140912 97.12 97.14 97.08 97.11 +0.00 138,068 203,842 +109,687
Total Volume and Open Interest 409,761 749,295 +42,057
Gold(CMX)
Oct14 140912 1239.9 1241.2 1227.1 1230.4 -7.5 3,792 18,647 -415
Dec14 140912 1240.9 1242.3 1228.1 1231.5 -7.5 140,721 278,193 +446
Feb15 140912 1242.5 1242.5 1229.7 1232.4 -7.6 3,974 23,478 +491
Apr15 140912 1235.3 1241.4 1231.6 1233.2 -7.6 1,858 18,478 +66
Jun15 140912 1237.0 1239.2 1231.4 1233.9 -7.7 634 8,655 -241
Aug15 140912 1240.3 1240.3 1234.8 1234.8 -7.7 83 5,892 -3
Oct15 140912 1241.5 1241.5 1235.9 1235.9 -7.7 1 595 +1
Dec15 140912 1245.7 1245.7 1237.3 1237.3 -7.7 617 12,438 -104
Feb16 140912 1239.0 1239.0 1239.0 1239.0 -7.6 30 1,048 +0
Apr16 140912 1240.9 1240.9 1240.9 1240.9 -7.6 0 160 +0
Jun16 140912 1241.4 1243.0 1241.4 1243.0 -7.6 26 4,036 +0
Total Volume and Open Interest 151,932 384,670 +329
Silver(CMX)
Sep14 140912 1862.0 1865.0 1846.5 1854.6 +1.3 99 753 -214
Dec14 140912 1868.5 1872.0 1845.5 1860.6 +0.7 33,966 126,464 +796
Mar15 140912 1862.0 1870.5 1855.0 1865.6 +0.4 1,355 12,062 -41
May15 140912 1870.5 1872.0 1861.5 1868.3 +0.2 351 4,559 +102
Jul15 140912 1873.5 1873.5 1865.0 1870.9 unch 115 4,005 +54
Sep15 140912 1875.5 1875.5 1873.4 1873.4 -0.1 65 1,400 +13
Dec15 140912 1887.5 1887.5 1869.0 1877.8 -0.2 742 8,388 +36
Total Volume and Open Interest 36,944 166,080 +799
Platinum(NYMEX)
Oct14 140912 1372.8 1373.1 1356.3 1370.5 -0.2 13,549 51,554 -2,905
Jan15 140912 1374.2 1374.2 1358.0 1372.3 -0.1 1,746 13,019 +1,286
Apr15 140912 1361.2 1373.8 1361.2 1373.8 -0.2 1 168 +1
Jul15 140912 1374.9 1374.9 1374.9 1374.9 +0.6      
Total Volume and Open Interest 15,296 64,751 -1,698
Palladium(NYMEX)
Sep14 140912 830.10 836.05 822.30 836.05 +2.70 12 469 -15
Dec14 140912 834.65 839.20 822.00 836.05 +2.85 7,400 41,289 -884
Mar15 140912 833.50 838.65 823.10 836.35 +2.85 18 364 +5
Total Volume and Open Interest 7,430 42,599 -894
Copper(CMX)
Sep14 140912 309.05 310.20 307.90 310.20 +1.50 438 1,674 -189
Dec14 140912 309.55 310.90 307.90 310.65 +1.40 39,562 101,321 -799
Mar15 140912 310.60 311.80 309.05 311.65 +1.30 4,018 26,256 +163
May15 140912 310.35 312.10 310.15 312.10 +1.30 1,451 4,723 +87
Jul15 140912 311.30 312.30 311.30 312.30 +1.30 404 1,147 +137
Total Volume and Open Interest 46,683 143,535 -512
DJIA Index(CBOT)
Sep14 140912 17025 17035 16935 16991 -52 1,119 6,122 +100
Dec14 140912 16962 16965 16850 16906 -54 614 784 +599
Mar15 140912 16840 16894 16840 16840 -54      
Jun15 140912 16750 16804 16750 16750 -54      
Total Volume and Open Interest 1,733 6,906 +699
E-mini DJIA Index(CBOT)
Sep14 140912 17061 17065 16935 16991 -52 137,893 119,846 -952
Dec14 140912 16971 16985 16851 16906 -54 9,330 14,118 +5,596
Mar15 140912 16913 16913 16825 16840 -54 2 125 +1
Jun15 140912 16750 16750 16750 16750 -54 0 2 +0
Total Volume and Open Interest 147,225 134,091 +4,645
S & P 500(CME)
Sep14 140912 1995.50 1995.50 1979.50 1984.80 -12.10 13,746 149,070 -377
Dec14 140912 1989.70 1990.90 1971.50 1976.70 -12.30 9,510 24,336 +7,352
Mar15 140912 1969.20 1969.20 1969.20 1969.20 -12.30 0 3,435 -2
Jun15 140912 1962.20 1962.20 1962.20 1962.20 -12.30      
Total Volume and Open Interest 23,256 176,841 +6,973
S & P 500 E-Mini(Globex)
Sep14 140912 1999.25 1999.25 1979.50 1984.75 -12.25 1,590,462 2,885,062 -132,626
Dec14 140912 1991.25 1991.50 1971.25 1976.75 -12.25 283,842 423,177 +197,787
Total Volume and Open Interest 1,874,889 3,310,354 +65,157
NASDAQ 100(CME)
Sep14 140912 4088.00 4088.00 4058.00 4069.80 -21.20 422 7,074 -14
Dec14 140912 4082.30 4086.80 4048.00 4062.00 -21.50 125 535 +86
Mar15 140912 4056.00 4056.00 4056.00 4056.00 -21.30 0 1 +0
Total Volume and Open Interest 547 7,610 +72
NASDAQ 100 E-Mini(Globex)
Sep14 140912 4096.50 4096.50 4056.80 4069.80 -21.20 257,236 341,770 -5,024
Dec14 140912 4089.50 4089.80 4049.00 4062.00 -21.50 27,331 30,377 +11,454
Total Volume and Open Interest 284,602 372,228 +6,438
S & P Midcap 400(CME)
Sep14 140912 1422.90 1422.90 1422.90 1422.90 -12.90 0 826 +0
Dec14 140912 1417.90 1417.90 1417.90 1417.90 -13.60 0 9 +0
Mar15 140912 1413.90 1413.90 1413.90 1413.90 -13.60      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140912 13.50 14.38 13.40 14.05 +0.50 62,403 126,650 -14,573
Oct14 140912 14.45 15.00 14.40 14.80 +0.30 43,576 132,319 +10,290
Nov14 140912 15.00 15.43 14.99 15.25 +0.20 15,536 43,201 +2,613
Dec14 140912 15.40 15.74 15.35 15.60 +0.20 9,383 42,196 -176
Total Volume and Open Interest 144,813 425,335 +541
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140912 15900 15960 15830 15870 -5 27,933 61,812 +15,342
Mar15 140912 15905 15905 15895 15895 -45 0 1 +0
Total Volume and Open Interest 62,272 81,601 +2,864
Nikkei 225(SGX)
Dec14 140912 15820 15920 15740 15855 +55 124,949 232,002 +86,426
Mar15 140912 15785 15840 15755 15840 +65 0 52 +0
Jun15 140912 15755 15755 15755 15755 +65 0 2,601 +0
Total Volume and Open Interest 304,070 415,993 +38,948
CAC 40(EURONEXT)
Sep14 140912 4444.0 4452.5 4419.5 4441.5 +1.5 103,361 271,269 -5,928
Oct14 140912 4437.0 4442.0 4411.0 4431.5 +1.5 18,344 32,833 -29
Nov14 140912 4429.5 4429.5 4429.5 4429.5 +1.0 0 4 +0
Total Volume and Open Interest 122,038 305,151 -5,935
Hang Seng Index(HKFE)
Sep14 140912 24637 24686 24444 24561 -87 60,764 119,463 -1,501
Oct14 140912 24619 24665 24435 24547 -83 919 4,353 +478
Total Volume and Open Interest 62,295 131,052 -1,001
DAX(EUREX)
Sep14 140912 9711.5 9721.5 9617.0 9649.5 -34.0 104,892 128,599 -3,334
Dec14 140912 9713.5 9722.5 9621.0 9652.5 -34.0 3,797 20,062 -585
Mar15 140912 9682.5 9682.5 9640.0 9662.0 -33.0 101 4,047 +14
Total Volume and Open Interest 108,790 152,708 -3,905
FT-SE 100(EURONEXT)
Sep14 140912 6811.50 6821.50 6789.00 6805.50 +9.00 161,017 634,747 +1,389
Dec14 140912 6787.00 6795.00 6763.50 6779.00 +9.00 50,043 42,781 +14,413
Mar15 140912 6731.50 6731.50 6731.50 6731.50 +9.00 4 651 +15
Total Volume and Open Interest 211,064 678,219 +15,817
SPI 200(SFE)
Sep14 140912 5543.0 5552.0 5509.0 5538.0 -9.0 32,778 247,838 +4,261
Dec14 140912 5538.0 5547.0 5508.0 5536.0 -10.0 2,400 6,056 +2,052
Mar15 140912 5499.0 5499.0 5499.0 5499.0 -10.0 34 2,467 +34
Total Volume and Open Interest 35,655 259,235 +6,520
FTSE MIB(ISE)
Sep14 140912 21135.00 21155.00 20965.00 21076.00 -9.00 27,065 43,164 -813
Dec14 140912 21040.00 21040.00 20880.00 20969.00 -9.00 1,564 2,625 +680
Mar15 140912 20954.00 20954.00 20954.00 20954.00 -14.00 1 5 +0
Total Volume and Open Interest 28,630 45,794 -133
KOSPI 200(KFE)
Dec14 140912 261.25 263.25 261.20 262.80 +1.30 17,565 72,287 +29,987
Mar15 140912 261.15 262.20 260.60 261.65 +0.45 19 1,064 +18
Jun15 140912 262.30 262.30 262.30 262.30 +0.35 1 1,097 -9
Total Volume and Open Interest 204,244 147,318 -392
GSCI(CME)
Sep14 140912 588.40 589.40 585.40 585.40 -3.80 1,711 3,766 -1,507
Oct14 140912 588.10 589.40 585.50 585.60 -3.55 1,644 5,130 +1,496
Nov14 140912 586.10 589.70 585.50 586.10 -3.55      
Total Volume and Open Interest 3,355 8,896 -11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!