Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140918 982.50 986.50 970.75 971.50 -11.00 122,776 411,419 -1,956
Jan15 140918 990.00 994.50 979.00 979.50 -11.25 22,212 101,639 +157
Mar15 140918 997.75 1002.25 986.50 987.00 -11.75 22,672 75,469 +2,160
May15 140918 1006.00 1009.25 993.75 994.25 -12.00 8,505 42,580 +1,217
Jul15 140918 1011.25 1015.75 999.75 1000.50 -12.00 14,950 42,247 +4,964
Aug15 140918 1017.75 1017.75 1002.75 1002.75 -12.00 272 2,124 -23
Sep15 140918 1004.75 1004.75 992.25 992.25 -11.25 187 925 -4
Nov15 140918 995.75 999.50 984.50 985.25 -11.50 7,895 49,615 +1,023
Jan16 140918 1002.00 1002.00 989.75 989.75 -11.50 52 632 +35
Mar16 140918 995.75 1005.00 994.00 994.00 -11.00 5 166 +1
May16 140918 998.00 1008.75 998.00 998.00 -10.75 4 56 +2
Jul16 140918 1003.50 1014.75 1003.50 1004.50 -10.25 4 116 +3
Aug16 140918 1004.00 1014.00 1004.00 1004.00 -10.00 1 21 +0
Sep16 140918 987.00 995.50 987.00 987.00 -8.50 1 13 +0
Total Volume and Open Interest 199,568 727,980 +7,590
Soybean Meal(CBOT)
Oct14 140918 336.90 338.20 328.20 328.80 -7.60 8,731 37,539 -1,247
Dec14 140918 324.40 325.70 320.00 320.30 -3.90 37,301 163,873 -1,291
Jan15 140918 321.00 322.50 317.30 317.70 -3.40 4,470 33,808 +658
Mar15 140918 319.80 321.00 316.20 316.60 -3.10 5,389 38,063 +1,144
May15 140918 320.00 321.70 316.80 317.70 -2.60 2,529 23,846 +383
Jul15 140918 322.20 323.90 319.00 320.00 -2.50 2,892 24,432 +190
Aug15 140918 323.00 324.40 320.00 320.70 -2.40 546 4,314 -21
Sep15 140918 324.00 324.40 319.80 319.80 -2.80 278 3,178 +109
Oct15 140918 320.00 320.50 316.40 316.40 -1.50 178 1,960 +69
Dec15 140918 318.50 319.70 315.70 316.70 -1.60 1,973 9,185 +1,313
Total Volume and Open Interest 64,301 340,520 +1,317
Soybean Oil(CBOT)
Oct14 140918 33.50 33.58 32.66 32.72 -0.67 13,353 29,268 +755
Dec14 140918 33.62 33.75 32.81 32.87 -0.68 58,230 203,675 -2,940
Jan15 140918 33.89 33.96 33.05 33.12 -0.68 5,001 34,440 +531
Mar15 140918 34.14 34.25 33.33 33.38 -0.70 4,780 35,347 +577
May15 140918 34.43 34.43 33.56 33.59 -0.70 2,255 20,794 +222
Jul15 140918 34.61 34.66 33.72 33.77 -0.70 2,690 23,449 +428
Aug15 140918 34.21 34.21 33.86 33.86 -0.72 166 3,441 +28
Sep15 140918 34.31 34.31 33.93 33.93 -0.72 148 3,562 +12
Oct15 140918 34.19 34.24 33.91 33.91 -0.73 137 3,226 +27
Dec15 140918 34.86 34.86 33.99 33.99 -0.75 853 9,322 +350
Total Volume and Open Interest 87,613 369,206 -10
Canola(WCE)
Nov14 140918 410.0 412.4 406.0 406.4 -5.2 10,279 96,401 +378
Jan15 140918 416.0 417.0 412.0 412.8 -3.7 4,615 39,812 +104
Mar15 140918 421.6 422.1 418.3 418.9 -3.2 1,965 13,410 -152
May15 140918 425.8 426.6 422.9 424.1 -2.2 677 7,249 -12
Jul15 140918 429.5 430.3 426.7 428.3 -1.7 970 8,275 -23
Total Volume and Open Interest 19,231 171,546 -284
Corn(CBOT)
Dec14 140918 341.00 341.75 338.00 338.25 -3.50 144,551 796,121 -1,495
Mar15 140918 353.50 354.00 350.25 350.75 -3.25 38,090 201,794 +1,134
May15 140918 361.75 362.25 358.75 359.25 -3.25 16,521 51,800 +2,052
Jul15 140918 368.75 369.75 366.00 366.25 -3.50 11,609 76,051 +986
Sep15 140918 377.25 377.25 373.75 374.00 -3.25 2,167 20,972 +457
Dec15 140918 387.75 388.25 384.00 384.25 -4.00 7,559 99,741 +1,577
Mar16 140918 397.25 397.25 393.00 393.75 -3.50 244 2,752 -5
May16 140918 404.00 404.00 400.50 400.50 -3.50 21 902 +12
Jul16 140918 408.25 408.25 404.50 404.50 -3.75 58 1,555 +13
Sep16 140918 405.00 405.00 401.00 402.00 -3.00 21 287 +6
Total Volume and Open Interest 220,948 1,255,744 +4,770
Wheat(CBOT)
Dec14 140918 496.25 498.75 487.75 488.50 -10.75 48,769 254,696 +3,487
Mar15 140918 513.00 516.25 505.00 505.75 -10.50 12,507 70,467 +385
May15 140918 525.00 527.25 516.00 517.25 -10.00 2,032 25,444 +295
Jul15 140918 532.75 535.25 525.00 526.00 -10.25 2,879 37,907 +295
Sep15 140918 544.00 548.50 537.50 538.25 -10.25 227 2,944 +22
Dec15 140918 559.75 565.00 554.50 555.25 -9.75 432 5,233 -24
Total Volume and Open Interest 66,854 398,319 +4,463
Wheat(KCBT)
Dec14 140918 579.75 582.25 569.00 569.75 -12.50 11,338 90,632 -448
Mar15 140918 588.00 589.75 576.75 577.25 -12.50 2,506 27,175 +83
May15 140918 590.25 593.50 580.25 580.75 -12.75 780 10,007 +182
Jul15 140918 581.50 584.00 572.75 573.25 -10.75 1,171 14,607 +175
Sep15 140918 592.00 595.00 584.00 584.25 -10.75 172 1,463 +40
Dec15 140918 605.50 611.50 601.50 602.00 -9.50 164 998 +89
Total Volume and Open Interest 16,140 145,073 +126
Wheat(MGE)
Dec14 140918 562.00 562.75 549.00 550.25 -12.75 6,395 37,542 -328
Mar15 140918 579.00 579.00 566.50 567.00 -12.00 1,565 14,299 +473
May15 140918 587.25 587.25 578.50 579.00 -11.50 726 4,400 +195
Jul15 140918 600.00 600.00 589.75 590.25 -10.50 152 2,465 +29
Sep15 140918 610.00 610.00 599.50 600.25 -10.25 66 1,161 +36
Total Volume and Open Interest 8,938 60,670 +425
Oats(CBOT)
Dec14 140918 347.00 347.00 340.75 342.25 -4.25 302 6,801 +60
Mar15 140918 331.50 331.50 326.50 328.00 -2.50 116 1,701 +78
May15 140918 321.75 322.75 321.25 321.25 -1.50 21 361 +15
Jul15 140918 317.00 317.00 315.75 315.75 -0.75 2 61 +1
Total Volume and Open Interest 441 8,938 +154
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140918 12.52 12.67 12.52 12.62 +0.11 167 7,605 +57
Jan15 140918 12.77 12.86 12.73 12.81 +0.11 20 1,283 +3
Mar15 140918 13.01 13.01 12.93 12.99 +0.09 1 113 +1
Total Volume and Open Interest 188 9,001 +61
Live Cattle(CME)
Oct14 140918 156.785 156.785 154.630 155.600 -1.435 11,597 75,738 -2,381
Dec14 140918 159.880 159.880 157.800 158.935 -1.065 16,888 138,733 +1,634
Feb15 140918 160.150 160.185 158.630 159.380 -1.250 5,224 56,447 -486
Apr15 140918 158.285 158.800 157.630 158.435 -0.600 3,439 32,066 +461
Jun15 140918 150.000 150.500 149.600 150.350 -0.250 683 14,158 -28
Aug15 140918 148.380 148.850 148.150 148.500 -0.350 154 3,333 +6
Total Volume and Open Interest 38,134 323,164 -774
Feeder Cattle(CME)
Sep14 140918 230.400 230.600 229.630 229.900 -0.400 760 3,580 -327
Oct14 140918 228.050 228.330 226.630 227.700 -0.400 2,851 13,744 +14
Nov14 140918 225.600 225.600 223.830 224.935 -0.665 1,305 11,344 +156
Jan15 140918 220.130 220.130 218.735 219.700 -0.430 1,074 8,995 +22
Mar15 140918 218.535 218.535 217.300 218.450 -0.350 322 3,996 +74
Apr15 140918 218.650 218.650 217.735 218.330 -0.855 33 903 -2
May15 140918 218.235 218.435 217.300 218.150 -0.750 316 1,754 +104
Total Volume and Open Interest 6,732 45,034 +84
Lean Hogs(CME)
Oct14 140918 104.200 105.150 102.100 102.980 -2.120 15,842 40,418 -1,309
Dec14 140918 93.000 95.385 90.900 93.800 -0.100 14,783 102,436 +3,023
Feb15 140918 90.150 92.200 88.250 90.750 -0.300 3,865 45,915 +643
Apr15 140918 89.100 91.135 87.180 90.300 +0.165 1,701 29,442 -36
May15 140918 89.535 91.500 89.200 90.600 -1.050 6 917 -1
Jun15 140918 92.250 94.135 91.000 93.400 +0.070 1,147 14,459 +200
Jul15 140918 90.100 91.785 89.750 91.000 unch 258 3,845 +148
Aug15 140918 88.150 89.350 87.635 89.250 unch 79 2,312 +11
Total Volume and Open Interest 37,772 241,260 +2,738
Class III Milk(CME)
Sep14 140918 24.51 24.55 24.50 24.53 -0.03 150 4,758 -58
Oct14 140918 24.74 24.95 24.45 24.76 +0.06 437 5,255 +46
Nov14 140918 22.30 22.85 22.30 22.82 +0.59 355 3,425 +46
Dec14 140918 20.80 21.27 20.75 21.20 +0.43 290 3,242 +141
Jan15 140918 19.05 19.37 19.00 19.24 +0.17 122 2,488 +57
Feb15 140918 18.14 18.28 18.08 18.19 -0.03 127 2,327 +54
Mar15 140918 17.75 17.80 17.58 17.71 -0.01 96 2,098 +30
Apr15 140918 17.61 17.61 17.54 17.55 -0.05 49 1,682 +11
May15 140918 17.60 17.60 17.51 17.53 -0.06 59 1,541 +18
Jun15 140918 17.65 17.65 17.53 17.54 -0.02 24 1,501 +9
Jul15 140918 17.88 17.88 17.80 17.80 -0.05 65 932 +58
Aug15 140918 17.86 17.86 17.85 17.85 unch 72 828 +61
Sep15 140918 17.87 17.89 17.80 17.89 +0.02 25 771 +18
Total Volume and Open Interest 1,940 32,646 +540
Cocoa(ICE)
Dec14 140918 3157 3205 3156 3192 +39 11,435 110,929 -1,023
Mar15 140918 3132 3170 3127 3158 +32 3,208 49,870 +87
May15 140918 3117 3154 3117 3142 +26 1,125 17,206 +83
Jul15 140918 3117 3145 3117 3135 +24 496 12,056 +30
Sep15 140918 3131 3135 3124 3128 +25 101 3,567 +3
Dec15 140918 3123 3125 3120 3121 +25 30 3,233 +12
Mar16 140918 3110 3110 3108 3108 +22 4 2,731 +2
Total Volume and Open Interest 16,399 200,772 -806
Coffee "C"(ICE)
Sep14 140918 175.90 175.90 175.90 175.90 -4.75 13 19 -3
Dec14 140918 186.00 187.15 180.85 181.20 -3.65 13,628 90,690 -644
Mar15 140918 190.25 190.90 185.00 185.35 -3.65 5,498 37,765 +1,124
May15 140918 192.00 193.25 187.50 187.80 -3.60 835 12,094 +184
Jul15 140918 194.00 194.00 189.00 189.40 -3.55 323 4,255 +156
Sep15 140918 193.55 193.55 189.55 189.90 -3.55 144 2,277 -115
Total Volume and Open Interest 20,544 154,824 +728
Orange Juice(ICE)
Nov14 140918 143.00 149.45 142.00 143.30 +1.20 621 9,112 +4
Jan15 140918 144.70 149.90 143.45 144.60 +0.75 135 2,002 +25
Mar15 140918 146.15 146.90 145.50 146.45 +0.70 65 937 +64
May15 140918 148.10 148.10 148.10 148.10 +0.60 178 334 +178
Jul15 140918 149.90 149.90 149.90 149.90 +0.60      
Sep15 140918 149.90 149.90 149.90 149.90 +0.60      
Total Volume and Open Interest 999 12,385 +271
Sugar #11(ICE)
Oct14 140918 13.94 14.39 13.70 13.79 -0.09 63,857 144,208 -19,827
Mar15 140918 16.25 16.35 15.90 15.95 -0.30 51,991 444,050 +10,247
May15 140918 16.69 16.75 16.36 16.39 -0.30 9,471 73,431 +2,189
Jul15 140918 17.08 17.10 16.73 16.75 -0.30 6,322 76,044 +530
Oct15 140918 17.49 17.55 17.18 17.20 -0.32 3,483 44,336 +828
Mar16 140918 18.20 18.21 17.90 17.92 -0.31 997 20,223 +261
May16 140918 18.26 18.26 18.02 18.05 -0.27 297 4,177 +23
Jul16 140918 18.36 18.36 18.13 18.15 -0.28 294 5,491 +88
Total Volume and Open Interest 136,853 824,175 -5,675
London Cocoa(LCE)
Dec14 140918 2045 2070 2044 2065 +20 9,233 107,885 +801
Mar15 140918 1998 2025 1998 2019 +20 5,575 74,456 +781
May15 140918 1982 2005 1982 2000 +19 4,490 34,123 +16
Jul15 140918 1970 1991 1969 1985 +16 1,060 11,439 +24
Sep15 140918 1962 1977 1962 1970 +13 727 12,519 -1,304
Dec15 140918 1952 1965 1952 1961 +15 546 7,032 +20
Mar16 140918 1950 1952 1947 1952 +13 407 2,395 +4
Total Volume and Open Interest 22,038 250,229 +342
London Sugar(LCE)
Dec14 140918 417.30 419.40 413.20 413.60 -3.60 4,391 39,105 -303
Mar15 140918 430.30 431.90 425.20 425.70 -5.10 1,663 23,678 +643
May15 140918 439.60 441.30 435.00 435.60 -5.20 615 6,767 -5
Aug15 140918 449.70 450.30 444.00 444.00 -6.00 293 3,284 +22
Oct15 140918 453.00 453.00 453.00 453.00 -6.10 55 1,482 +2
Total Volume and Open Interest 7,161 75,161 +449
Cotton(ICE)
Oct14 140918 69.19 69.19 66.90 66.90 -3.00 6 166 -5
Dec14 140918 65.55 65.83 64.67 65.05 -0.63 13,480 108,429 -1,574
Mar15 140918 65.45 65.62 64.62 64.96 -0.62 2,850 55,790 +253
May15 140918 65.95 65.95 65.42 65.67 -0.66 251 6,769 -23
Jul15 140918 66.51 66.51 66.10 66.37 -0.58 85 4,720 +42
Oct15 140918 66.91 66.92 66.91 66.91 -0.58 0 5 +0
Total Volume and Open Interest 16,729 181,284 -1,278
Lumber(CME)
Nov14 140918 330.6 333.0 326.0 329.9 +0.9 356 3,292 -11
Jan15 140918 335.1 339.0 333.5 337.5 +0.5 54 331 +18
Mar15 140918 338.4 343.0 338.0 341.5 +1.5 0 69 +0
May15 140918 344.6 345.0 340.0 343.0 +1.0 0 15 +0
Total Volume and Open Interest 410 3,707 +7
Crude Oil(NYM)
Oct14 140918 93.97 94.82 92.85 93.07 -1.35 294,723 101,704 -25,020
Nov14 140918 92.82 93.60 91.81 91.98 -1.22 149,068 271,665 +10,114
Dec14 140918 92.26 92.88 91.24 91.39 -1.11 99,405 216,746 -4,523
Jan15 140918 91.70 92.44 90.96 91.11 -1.00 24,034 88,645 -1,175
Feb15 140918 91.34 92.07 90.78 90.90 -0.94 13,145 43,223 +624
Mar15 140918 91.26 91.83 90.58 90.71 -0.91 19,324 79,605 -130
Apr15 140918 91.00 91.54 90.42 90.52 -0.88 4,920 34,703 -198
May15 140918 91.25 91.45 90.30 90.39 -0.86 2,628 28,364 +216
Jun15 140918 90.75 91.35 90.12 90.28 -0.84 23,796 119,423 -815
Jul15 140918 90.69 91.09 89.91 90.11 -0.82 1,974 30,479 +128
Aug15 140918 90.94 90.95 89.77 89.95 -0.81 2,564 23,731 +288
Sep15 140918 90.41 90.74 89.64 89.83 -0.80 3,209 38,638 -597
Oct15 140918 90.64 90.64 89.75 89.75 -0.78 1,039 23,273 +345
Nov15 140918 89.69 89.69 89.69 89.69 -0.77 1,280 23,183 -107
Dec15 140918 90.11 90.61 89.45 89.64 -0.76 31,652 153,185 +926
Jan16 140918 89.47 89.47 89.47 89.47 -0.75 499 27,564 +4
Total Volume and Open Interest 687,250 1,528,614 -18,951
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140918 94.000 94.800 92.900 93.075 -1.350 6,186 1,853 -92
Nov14 140918 92.850 93.575 91.850 91.975 -1.225 1,126 1,157 -73
Dec14 140918 92.050 92.750 91.325 91.400 -1.100 276 3,763 -138
Jan15 140918 92.200 92.200 91.025 91.100 -1.000 2 96 -1
Feb15 140918 90.900 90.900 90.900 90.900 -0.950 0 33 +0
Mar15 140918 90.700 90.700 90.700 90.700 -0.925 0 5 +0
Apr15 140918 90.525 90.525 90.525 90.525 -0.875 0 2 +0
May15 140918 90.400 90.400 90.400 90.400 -0.850 1 3 +0
Jun15 140918 90.425 90.425 90.275 90.275 -0.850 1 20 +1
Total Volume and Open Interest 7,595 7,034 -300
NY Harbor ULSD(NYM)
Oct14 140918 274.23 274.23 270.10 271.23 -3.28 44,347 53,845 -5,470
Nov14 140918 274.82 274.84 270.93 271.98 -3.26 24,268 79,365 +3,046
Dec14 140918 275.50 275.67 271.95 272.79 -3.32 18,918 53,553 +2,054
Jan15 140918 276.30 276.30 273.01 273.69 -3.30 9,068 32,782 +903
Feb15 140918 276.50 276.51 273.42 273.91 -3.27 7,197 30,544 +1,460
Mar15 140918 276.10 276.10 272.90 273.33 -3.21 4,911 32,904 +23
Apr15 140918 274.91 275.30 272.19 272.48 -3.14 2,565 22,079 -6
May15 140918 274.93 274.93 272.10 272.35 -2.97 1,568 8,102 +266
Jun15 140918 274.93 274.93 272.40 272.70 -2.78 2,944 22,591 +25
Jul15 140918 275.95 275.95 273.50 273.60 -2.59 412 3,380 +55
Aug15 140918 276.88 276.88 274.51 274.51 -2.41 381 2,163 +165
Sep15 140918 277.69 277.69 275.40 275.44 -2.23 403 3,243 +98
Oct15 140918 277.37 277.62 276.00 276.12 -2.10 493 2,294 +145
Nov15 140918 277.80 277.80 276.40 276.56 -1.98 432 1,652 +47
Total Volume and Open Interest 119,643 374,326 +2,690
RBOB Gasoline(NYM)
Oct14 140918 256.46 258.02 254.25 256.10 -0.82 47,887 52,256 +1,055
Nov14 140918 251.00 251.93 248.26 249.60 -1.78 40,642 92,016 +6,573
Dec14 140918 247.00 248.18 244.63 245.64 -2.28 20,377 41,443 +677
Jan15 140918 245.76 246.94 243.66 244.60 -2.42 10,839 23,754 +17
Feb15 140918 246.54 247.57 244.51 245.38 -2.39 6,789 14,157 +1,181
Mar15 140918 248.19 249.45 246.28 247.18 -2.34 4,017 16,052 -90
Apr15 140918 266.72 267.31 264.51 265.26 -2.41 2,916 15,043 +1,044
May15 140918 267.14 267.39 265.00 265.53 -2.29 1,247 10,633 +298
Jun15 140918 265.70 266.39 263.76 264.48 -2.15 1,410 9,721 -191
Jul15 140918 264.72 264.72 262.25 263.06 -2.05 324 3,417 +42
Total Volume and Open Interest 137,306 294,528 +10,645
e-miNY RBOB Gasoline(NYM)
Oct14 140918 256.10 256.10 256.10 256.10 -0.80 1 1 +0
Nov14 140918 249.60 249.60 249.60 249.60 -1.80      
Dec14 140918 245.60 245.64 245.60 245.60 -2.30      
Jan15 140918 244.60 244.60 244.60 244.60 -2.40      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct14 140918 4.009 4.027 3.897 3.910 -0.103 114,574 98,266 -10,378
Nov14 140918 4.070 4.090 3.961 3.975 -0.102 66,312 221,268 +5,277
Dec14 140918 4.150 4.171 4.041 4.057 -0.106 26,967 92,253 +2,387
Jan15 140918 4.220 4.235 4.111 4.126 -0.103 27,064 120,985 +3,432
Feb15 140918 4.205 4.221 4.100 4.115 -0.101 6,409 50,809 +750
Mar15 140918 4.121 4.151 4.035 4.050 -0.096 15,173 68,111 -791
Apr15 140918 3.875 3.894 3.800 3.824 -0.063 11,876 76,231 +1,142
May15 140918 3.850 3.871 3.790 3.804 -0.061 5,327 43,158 +505
Jun15 140918 3.895 3.895 3.820 3.829 -0.059 1,259 26,222 +457
Jul15 140918 3.920 3.920 3.847 3.858 -0.057 829 19,586 +68
Aug15 140918 3.916 3.916 3.860 3.869 -0.058 442 20,376 -115
Sep15 140918 3.898 3.901 3.843 3.857 -0.058 828 14,801 +359
Oct15 140918 3.933 3.949 3.882 3.891 -0.056 3,164 30,824 +541
Nov15 140918 3.980 3.993 3.980 3.983 -0.053 934 18,982 +481
Dec15 140918 4.169 4.170 4.125 4.132 -0.050 495 17,459 +142
Jan16 140918 4.248 4.257 4.246 4.247 -0.049 1,450 12,463 +801
Total Volume and Open Interest 286,780 999,207 +4,410
Brent Crude Oil(ICE)
Nov14 140918 98.69 99.14 97.42 97.70 -1.27 199,768 279,288 -9,067
Dec14 140918 99.27 99.71 98.11 98.36 -1.20 149,896 283,039 -1,341
Jan15 140918 99.78 100.18 98.72 98.95 -1.13 45,993 105,914 +704
Feb15 140918 100.15 100.53 99.21 99.44 -1.06 18,855 56,850 +16
Mar15 140918 100.48 100.84 99.58 99.81 -0.99 21,911 74,628 -267
Apr15 140918 100.60 100.97 99.84 100.07 -0.92 10,097 42,758 -930
May15 140918 100.54 101.05 100.01 100.24 -0.86 8,139 32,214 +627
Jun15 140918 100.65 101.15 100.12 100.38 -0.78 33,546 95,055 -1,514
Jul15 140918 100.93 101.10 100.37 100.50 -0.72 3,991 26,546 +53
Aug15 140918 100.57 100.57 100.57 100.57 -0.66 1,926 25,591 +44
Sep15 140918 100.56 100.56 100.56 100.56 -0.61 3,987 29,876 +231
Oct15 140918 100.55 100.55 100.55 100.55 -0.57 1,042 20,830 +225
Nov15 140918 100.54 100.54 100.54 100.54 -0.53 994 16,938 +193
Dec15 140918 100.71 100.99 100.21 100.48 -0.48 32,020 92,466 -1,917
Total Volume and Open Interest 544,889 1,362,620 -12,127
Gas Oil(ICE)
Oct14 140918 831.00 832.25 820.75 824.00 -10.75 51,999 147,424 -4,384
Nov14 140918 834.25 835.50 823.75 827.25 -10.50 46,895 119,556 +729
Dec14 140918 837.50 838.25 827.25 830.50 -10.25 24,578 85,037 +343
Jan15 140918 839.25 841.00 830.75 834.00 -9.75 7,284 46,055 +413
Feb15 140918 856.25 857.25 847.75 850.25 -10.00 2,905 22,669 +362
Mar15 140918 856.50 858.00 849.00 851.50 -9.75 2,791 11,918 -385
Apr15 140918 858.25 859.25 851.00 853.00 -9.25 1,220 5,113 +160
May15 140918 859.25 860.25 853.25 854.50 -8.75 1,057 5,480 +193
Jun15 140918 859.75 861.50 854.00 856.00 -8.00 2,127 14,658 -39
Jul15 140918 860.50 862.00 856.00 857.75 -7.75 288 4,006 +15
Total Volume and Open Interest 143,438 492,092 -2,343
Ethanol(CBOT)
Oct14 140918 1.700 1.710 1.640 1.662 -0.047 198 830 -111
Nov14 140918 1.675 1.683 1.612 1.632 -0.040 128 1,277 +65
Dec14 140918 1.631 1.631 1.603 1.618 -0.042 127 1,397 -28
Jan15 140918 1.595 1.611 1.590 1.605 -0.027 118 1,106 +50
Feb15 140918 1.600 1.600 1.599 1.599 -0.027 100 585 -12
Mar15 140918 1.630 1.630 1.602 1.609 -0.027 77 793 +43
Apr15 140918 1.615 1.615 1.604 1.604 -0.027 1 304 -1
May15 140918 1.613 1.614 1.603 1.603 -0.027 0 122 +0
Total Volume and Open Interest 749 6,634 +6
WTI Crude Oil(ICE)
Oct14 140918 93.96 94.81 92.88 93.07 -1.35 30,822 35,016 -2,696
Nov14 140918 92.81 93.60 91.83 91.98 -1.22 44,734 60,111 +2,212
Dec14 140918 92.16 92.84 91.25 91.39 -1.11 40,427 103,373 -1,480
Jan15 140918 91.60 92.28 91.00 91.11 -1.00 11,898 23,055 +1,360
Feb15 140918 91.32 92.07 90.78 90.90 -0.94 7,897 9,738 +314
Mar15 140918 91.73 91.84 90.65 90.71 -0.91 8,648 19,249 +2,287
Apr15 140918 91.44 91.44 90.46 90.52 -0.88 777 4,880 +15
May15 140918 91.27 91.27 90.32 90.39 -0.86 364 2,912 +23
Jun15 140918 91.10 91.12 90.20 90.28 -0.84 8,579 36,504 -2,069
Jul15 140918 90.11 90.11 90.11 90.11 -0.82 150 3,872 -13
Aug15 140918 89.95 89.95 89.95 89.95 -0.81 139 2,232 -8
Sep15 140918 89.83 89.83 89.83 89.83 -0.80 518 8,434 +271
Oct15 140918 89.75 89.75 89.75 89.75 -0.78 124 2,295 +6
Nov15 140918 89.69 89.69 89.69 89.69 -0.77 136 5,554 +0
Dec15 140918 90.38 90.38 89.62 89.64 -0.76 8,723 70,601 +1,270
Jan16 140918 89.47 89.47 89.47 89.47 -0.75 4 6,642 -4
Total Volume and Open Interest 166,595 465,780 +1,886
US Dollar Index(ICE)
Dec14 140918 84.865 84.900 84.340 84.430 -0.055 35,275 90,037 +1,255
Mar15 140918 84.970 85.025 84.515 84.585 -0.045 79 749 -51
Jun15 140918 84.630 84.730 84.630 84.730 -0.050 18 144 +2
Total Volume and Open Interest 35,372 90,930 +1,206
Australian Dollar(CME)
Dec14 140918 89.01 89.42 88.73 89.23 -0.25 137,973 97,626 -1,619
Mar15 140918 88.43 88.79 88.23 88.66 -0.24 97 140 +36
Jun15 140918 88.10 88.10 88.10 88.10 -0.24 0 41 +0
Total Volume and Open Interest 138,070 97,839 -1,583
British Pound(CME)
Dec14 140918 162.48 163.97 162.33 163.62 +0.83 127,204 134,300 -4,560
Mar15 140918 163.18 163.70 163.18 163.46 +0.84 22 141 +15
Jun15 140918 162.58 163.27 162.46 163.27 +0.86 0 107 +0
Total Volume and Open Interest 127,226 134,560 -4,545
Canadian Dollar(CME)
Dec14 140918 90.60 91.31 90.51 91.09 +0.15 75,195 71,879 +630
Mar15 140918 90.39 91.10 90.35 90.89 +0.15 157 2,812 +19
Jun15 140918 90.65 90.70 90.65 90.70 +0.15 4 618 +4
Sep15 140918 90.54 90.54 90.54 90.54 +0.15 16 963 +16
Total Volume and Open Interest 75,375 76,399 -33,222
Japanese Yen(CME)
Dec14 140918 92.28 92.34 91.85 92.02 -0.64 137,478 207,745 +359
Mar15 140918 92.46 92.46 92.06 92.14 -0.64 150 434 +138
Jun15 140918 92.26 92.26 92.26 92.26 -0.64 0 38 +0
Total Volume and Open Interest 137,630 208,235 +499
Swiss Franc(CME)
Dec14 140918 106.24 107.23 106.10 107.10 +0.38 33,538 54,807 -1,851
Mar15 140918 106.96 107.23 106.74 107.23 +0.35 2 107 -2
Jun15 140918 107.41 107.41 107.41 107.41 +0.35 0 2 +0
Total Volume and Open Interest 33,540 54,929 -1,853
EuroFX(CME)
Dec14 140918 128.59 129.39 128.43 129.24 -0.01 213,185 395,429 -3,395
Mar15 140918 128.67 129.42 128.56 129.34 -0.01 959 2,101 +686
Jun15 140918 128.73 129.52 128.70 129.48 -0.02 7 76 -1
Total Volume and Open Interest 214,151 397,652 -2,710
Mexican Peso(CME)
Oct14 140918 753.88 753.88 753.88 753.88 -3.25 1 11 +1
Nov14 140918 752.12 752.12 752.12 752.12 -3.12      
Total Volume and Open Interest 44,849 134,445 +2,965
Brazilian Real(CME)
Oct14 140918 423.05 423.05 419.35 421.85 -2.30 3,447 17,947 -455
Nov14 140918 416.70 418.20 415.75 418.20 -2.30 20 496 +10
Dec14 140918 415.75 415.80 412.60 414.90 -2.10 83 6,427 -29
Jan15 140918 411.35 411.35 411.35 411.35 -2.55 0 23,411 +0
Total Volume and Open Interest 3,550 60,496 -474
30-Year T-Bonds(CBOT)
Sep14 140918 137~050 137~210 136~310 137~050 -0~070 9,490 9,724 -5,842
Dec14 140918 135~200 136~070 135~160 135~230 -0~070 338,950 830,671 -886
Mar15 140918 134~130 134~200 134~130 134~130 -0~070 1 19 +0
Total Volume and Open Interest 348,441 840,414 -6,728
10-Year T-Notes(CBOT)
Sep14 140918 124~115 124~190 124~045 124~090 -0~100 21,950 26,860 -10,070
Dec14 140918 123~255 123~305 123~180 123~235 -0~100 1,137,205 2,632,489 -61,725
Mar15 140918 122~245 122~310 122~210 122~210 -0~100 0 1 +0
Total Volume and Open Interest 1,159,155 2,659,350 -71,795
5-Year T-Notes(CBOT)
Sep14 140918 118~284 119~004 118~216 118~260 -0~064 5,778 11,494 -3,055
Dec14 140918 117~282 117~300 117~220 117~270 -0~066 716,532 2,100,509 -32,535
Mar15 140918 117~000 117~082 117~000 117~000 -0~082 0 34 +0
Total Volume and Open Interest 722,310 2,112,037 -35,590
2 Year T-Notes(CBOT)
Sep14 140918 109~256 109~262 109~240 109~256 -0~004 7,091 16,782 -5,253
Dec14 140918 109~114 109~122 109~094 109~114 -0~006 275,165 1,544,626 +4,847
Mar15 140918 108~284 108~302 108~284 108~284 -0~016 0 90 +0
Total Volume and Open Interest 282,256 1,561,498 -406
Eurodollars(CME)
Dec14 140918 99.745 99.750 99.740 99.745 unch 143,518 968,805 +10,259
Mar15 140918 99.635 99.645 99.630 99.640 -0.005 167,312 1,176,406 +25,700
Jun15 140918 99.420 99.430 99.410 99.425 -0.010 198,343 1,097,802 +20,582
Sep15 140918 99.170 99.180 99.155 99.175 -0.010 247,348 1,029,593 -5,783
Dec15 140918 98.910 98.920 98.875 98.910 -0.015 340,621 1,535,513 -30,134
Mar16 140918 98.635 98.645 98.595 98.635 -0.020 297,944 1,156,159 -1,284
Jun16 140918 98.345 98.350 98.295 98.345 -0.030 352,208 884,057 +17,357
Sep16 140918 98.055 98.065 98.000 98.055 -0.035 312,094 781,183 +11,231
Dec16 140918 97.775 97.785 97.720 97.775 -0.035 370,061 1,147,655 +9,104
Mar17 140918 97.540 97.555 97.485 97.540 -0.040 157,932 594,253 +4,346
Jun17 140918 97.320 97.340 97.270 97.325 -0.040 192,061 500,076 -7,345
Sep17 140918 97.145 97.160 97.090 97.145 -0.040 200,708 338,495 -9,802
Dec17 140918 96.990 97.005 96.940 96.985 -0.045 171,556 565,214 +17,524
Mar18 140918 96.880 96.890 96.835 96.870 -0.050 85,447 238,394 +4,210
Jun18 140918 96.790 96.800 96.745 96.775 -0.055 62,560 198,717 -1,414
Sep18 140918 96.710 96.730 96.670 96.695 -0.060 55,154 121,040 +706
Dec18 140918 96.635 96.655 96.605 96.625 -0.060 45,967 187,714 +1,597
Mar19 140918 96.580 96.600 96.550 96.565 -0.060 20,266 113,709 -320
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140918 150~22 150~22 150~07 150~09 +0~02 14,489 9,123 -4,810
Dec14 140918 148~16 149~14 148~12 148~25 +0~02 75,240 500,029 +2,950
Mar15 140918 148~25 148~25 148~23 148~25 +0~02      
Total Volume and Open Interest 89,729 509,152 -1,860
30 Day Federal Funds(CBOT)
Sep14 140918 99.910 99.910 99.910 99.910 unch 777 37,707 +415
Oct14 140918 99.910 99.915 99.910 99.910 unch 2,511 27,694 -113
Nov14 140918 99.900 99.905 99.900 99.905 unch 2,720 24,058 +1,861
Dec14 140918 99.900 99.900 99.900 99.900 unch 2,125 36,816 +1,304
Jan15 140918 99.900 99.900 99.895 99.895 unch 3,259 39,355 -915
Feb15 140918 99.880 99.885 99.880 99.880 unch 11,733 52,993 +3,948
Total Volume and Open Interest 57,896 557,935 +11,327
3-Mth Euro-Yen(CME)
Dec14 140918 99.805 99.805 99.805 99.805 unch      
Mar15 140918 99.805 99.805 99.805 99.805 unch      
Jun15 140918 99.790 99.790 99.790 99.790 unch      
Sep15 140918 99.810 99.810 99.810 99.810 unch      
Dec15 140918 99.775 99.775 99.775 99.775 unch      
Mar16 140918 99.635 99.635 99.635 99.635 unch      
Jun16 140918 99.495 99.495 99.495 99.495 unch      
Sep16 140918 99.355 99.355 99.355 99.355 unch      
Dec16 140918 99.695 99.695 99.695 99.695 unch      
Mar17 140918 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140918 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140918 99.81 99.81 99.81 99.81 unch      
Jun15 140918 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140918 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140918 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140918 99.64 99.64 99.64 99.64 unch      
Jun16 140918 99.50 99.50 99.50 99.50 unch      
Sep16 140918 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140918 145.57 145.64 145.41 145.45 -0.11 1,452 18,796 +53
Mar15 140918 144.98 144.98 144.98 144.98 -0.11      
Jun15 140918 144.41 144.41 144.41 144.41 -0.11      
Total Volume and Open Interest 1,452 18,796 +53
Euro-Bund(EUREX)
Dec14 140918 147.99 148.47 147.72 147.88 -0.52 680,050 1,205,876 -697
Mar15 140918 148.80 148.90 148.32 148.39 -0.55 244 667 +145
Jun15 140918 146.88 146.88 146.88 146.88 -0.52      
Total Volume and Open Interest 680,294 1,206,543 -552
Euro-Bobl(EUREX)
Dec14 140918 127.49 127.62 127.28 127.37 -0.26 345,344 883,928 +4,813
Mar15 140918 128.96 128.96 128.52 128.52 -0.26 0 36 +0
Jun15 140918 127.37 127.37 127.37 127.37 -0.26      
Total Volume and Open Interest 345,344 883,964 +4,813
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140918 99.910 99.910 99.910 99.910 -0.010 7 3,588 -4
Mar15 140918 99.920 99.920 99.920 99.920 -0.010 0 3,838 +0
Total Volume and Open Interest 113 40,167 +41
Long Gilt(LIFFE)
Sep14 140918 112~23 112~23 112~11 112~12 -0~21 39 14,839 -43
Dec14 140918 111~31 112~03 111~13 111~17 -0~21 131,816 380,039 -5,920
Total Volume and Open Interest 131,855 394,878 -5,963
3-Mth Short Sterling(LIFFE)
Dec14 140918 99.28 99.32 99.27 99.31 +0.01 81,262 469,396 +1,736
Mar15 140918 99.10 99.14 99.08 99.12 +0.01 39,850 403,264 -6,205
Jun15 140918 98.91 98.93 98.89 98.92 unch 48,016 366,768 -706
Sep15 140918 98.72 98.73 98.69 98.71 -0.02 72,969 273,871 +4,487
Dec15 140918 98.53 98.54 98.49 98.51 -0.03 73,248 271,309 +7,676
Mar16 140918 98.36 98.36 98.30 98.32 -0.05 52,745 154,788 +2,599
Total Volume and Open Interest 651,631 3,155,148 +19,446
3-Mth Euribor(LIFFE)
Dec14 140918 99.915 99.920 99.900 99.910 -0.005 80,133 515,435 +7,490
Mar15 140918 99.925 99.930 99.910 99.920 -0.010 55,267 364,188 +5,489
Jun15 140918 99.925 99.935 99.915 99.920 -0.010 55,179 303,982 -6,231
Total Volume and Open Interest 447,825 3,204,972 +9,140
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 140918 97.36 97.36 97.33 97.35 -0.01 23,687 209,294 +307
Mar15 140918 97.31 97.32 97.29 97.30 -0.02 15,494 205,978 -3,022
Jun15 140918 97.26 97.26 97.21 97.24 -0.03 10,744 177,388 +1,399
Sep15 140918 97.17 97.18 97.11 97.14 -0.04 14,440 132,445 +2,804
Dec15 140918 97.07 97.07 97.00 97.03 -0.05 9,413 72,167 -133
Mar16 140918 96.96 96.96 96.89 96.91 -0.06 5,461 45,407 +841
Jun16 140918 96.86 96.86 96.78 96.81 -0.06 5,697 26,392 +261
Sep16 140918 96.76 96.76 96.66 96.69 -0.08 1,761 12,635 -35
Dec16 140918 96.59 96.62 96.57 96.59 -0.08 160 1,005 +107
Total Volume and Open Interest 87,407 883,605 +2,838
10-Year Aus T-Bonds(SFE)
Dec14 140918 96.32 96.33 96.24 96.26 -0.06 62,024 536,890 -4,735
Mar15 140918 96.26 96.26 96.26 96.26 -0.06      
Total Volume and Open Interest 62,024 536,890 -53,107
3-Year Aus T-Bonds(SFE)
Dec14 140918 97.12 97.12 97.03 97.06 -0.06 160,780 555,968 +7,048
Mar15 140918 97.06 97.06 97.06 97.06 -0.06      
Total Volume and Open Interest 160,780 555,968 -78,415
Gold(CMX)
Oct14 140918 1221.9 1227.3 1215.7 1225.9 -9.0 5,190 19,843 -134
Dec14 140918 1223.1 1228.7 1216.3 1226.9 -9.0 123,281 275,208 -860
Feb15 140918 1218.0 1229.0 1218.0 1227.8 -9.0 1,596 24,878 +607
Apr15 140918 1221.5 1229.1 1218.0 1228.5 -9.1 1,867 19,454 +717
Jun15 140918 1221.5 1229.5 1220.0 1229.2 -9.1 568 9,133 +161
Aug15 140918 1221.5 1230.7 1221.5 1230.1 -9.1 8 5,802 +2
Oct15 140918 1221.5 1231.4 1221.5 1231.2 -9.1 1 597 +1
Dec15 140918 1224.0 1232.5 1224.0 1232.5 -9.1 404 12,541 +53
Feb16 140918 1234.2 1234.2 1234.2 1234.2 -9.0 0 1,048 +0
Apr16 140918 1236.1 1236.1 1236.1 1236.1 -8.9 0 195 +0
Jun16 140918 1238.2 1238.2 1238.2 1238.2 -8.9 0 4,059 +0
Total Volume and Open Interest 133,281 386,080 +551
Silver(CMX)
Sep14 140918 1847.5 1852.5 1832.0 1845.2 -21.1 414 622 +13
Dec14 140918 1851.0 1862.0 1827.0 1851.7 -21.7 40,741 127,125 -83
Mar15 140918 1850.0 1865.0 1842.5 1856.6 -21.7 1,977 16,476 +435
May15 140918 1848.0 1867.0 1848.0 1859.3 -21.7 1,603 4,701 -427
Jul15 140918 1861.9 1861.9 1861.9 1861.9 -21.6 184 4,081 +63
Sep15 140918 1864.4 1864.4 1864.4 1864.4 -21.4 181 1,548 +142
Dec15 140918 1865.5 1868.7 1850.0 1868.7 -21.2 1,392 8,310 +21
Total Volume and Open Interest 47,186 171,260 +124
Platinum(NYMEX)
Oct14 140918 1348.9 1352.5 1340.0 1349.5 -12.7 10,355 44,256 -1,148
Jan15 140918 1353.9 1354.5 1344.0 1351.9 -12.5 2,037 20,065 +1,570
Apr15 140918 1353.9 1353.9 1351.6 1353.5 -12.5 8 211 +6
Jul15 140918 1354.6 1354.6 1354.6 1354.6 -12.5 0 1 +0
Total Volume and Open Interest 12,400 64,542 +403
Palladium(NYMEX)
Sep14 140918 830.20 831.40 821.75 831.40 -7.40 20 51 -14
Dec14 140918 834.00 834.10 820.20 831.65 -7.40 4,639 39,712 +380
Mar15 140918 828.65 831.90 822.00 831.90 -7.40 23 381 -1
Total Volume and Open Interest 4,686 40,182 +368
Copper(CMX)
Sep14 140918 312.70 312.75 309.15 309.25 -4.90 258 1,246 -44
Dec14 140918 313.00 314.05 309.00 309.40 -4.95 81,866 101,144 -3,348
Mar15 140918 313.75 314.40 309.85 310.20 -4.85 6,483 25,811 -77
May15 140918 312.85 314.60 310.45 310.55 -4.80 1,063 6,007 +168
Jul15 140918 311.80 311.80 310.70 310.70 -4.70 160 1,186 -30
Total Volume and Open Interest 90,613 143,370 -4,096
DJIA Index(CBOT)
Sep14 140918 17151 17260 17151 17260 +108 2,157 7,630 +550
Dec14 140918 17135 17200 17108 17178 +109 1,656 4,458 +1,523
Mar15 140918 17112 17112 17003 17112 +109      
Jun15 140918 17022 17022 16913 17022 +109      
Total Volume and Open Interest 3,813 12,088 +2,073
E-mini DJIA Index(CBOT)
Sep14 140918 17168 17291 17155 17260 +108 56,777 60,855 -11,279
Dec14 140918 17089 17207 17070 17178 +109 176,890 110,602 +26,011
Mar15 140918 17034 17112 17034 17112 +109 4 125 -1
Jun15 140918 17022 17022 17022 17022 +109 0 2 +0
Total Volume and Open Interest 233,671 171,584 +14,731
S & P 500(CME)
Sep14 140918 2006.20 2013.50 2006.20 2012.30 +10.80 53,315 97,792 -19,916
Dec14 140918 1994.00 2006.30 1993.30 2004.60 +10.90 49,443 114,495 +31,985
Mar15 140918 1994.00 1996.90 1993.00 1996.90 +11.00 25 5,220 +0
Jun15 140918 1989.80 1989.80 1989.80 1989.80 +10.90 20 20 +20
Total Volume and Open Interest 102,803 217,527 +12,089
S & P 500 E-Mini(Globex)
Sep14 140918 2003.50 2014.50 2001.00 2012.25 +10.75 884,642 1,146,257 -439,293
Dec14 140918 1995.50 2006.75 1993.00 2004.50 +10.75 2,081,652 2,509,195 +490,286
Total Volume and Open Interest 2,966,696 3,658,403 +51,100
NASDAQ 100(CME)
Sep14 140918 4094.00 4107.00 4091.00 4103.80 +31.30 1,583 7,733 +903
Dec14 140918 4068.00 4101.00 4061.50 4096.50 +31.20 1,023 2,717 +711
Mar15 140918 4090.00 4090.00 4090.00 4090.00 +31.20      
Total Volume and Open Interest 2,606 10,450 +1,614
NASDAQ 100 E-Mini(Globex)
Sep14 140918 4077.00 4106.80 4068.80 4103.80 +31.30 124,805 159,964 -16,969
Dec14 140918 4071.00 4099.80 4061.00 4096.50 +31.20 377,333 347,447 +80,802
Total Volume and Open Interest 502,176 507,516 +63,840
S & P Midcap 400(CME)
Sep14 140918 1427.30 1427.30 1427.30 1427.30 +3.20 146 801 +0
Dec14 140918 1423.10 1423.10 1423.10 1423.10 +3.30 0 34 +0
Mar15 140918 1419.10 1419.10 1419.10 1419.10 +3.30      
Total Volume and Open Interest 146 835 +0
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140918 14.25 14.30 14.00 14.05 -0.20 100,735 164,229 +3,537
Nov14 140918 14.90 14.96 14.75 14.80 -0.15 28,016 52,413 +935
Dec14 140918 15.40 15.45 15.25 15.30 -0.10 21,526 44,381 +1,100
Total Volume and Open Interest 177,626 351,336 +6,185
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140918 15995 16195 15960 16180 +160 11,584 64,446 -115
Mar15 140918 16100 16205 16100 16205 +160 0 2 -1
Total Volume and Open Interest 11,584 64,448 -116
Nikkei 225(SGX)
Dec14 140918 15820 16030 15795 15980 +185 65,285 280,132 -684
Mar15 140918 15780 15970 15780 15970 +190 0 104 +0
Jun15 140918 15880 15880 15880 15880 +190 0 2,601 +0
Total Volume and Open Interest 65,429 291,636 -662
CAC 40(EURONEXT)
Sep14 140918 4450.5 4471.0 4435.0 4463.5 +34.0 241,052 262,409 +8,062
Oct14 140918 4441.5 4461.5 4426.0 4454.5 +34.0 162,379 85,648 +24,659
Nov14 140918 4430.0 4454.0 4428.5 4452.5 +34.5 2 5 +1
Total Volume and Open Interest 409,563 352,400 +34,273
Hang Seng Index(HKFE)
Sep14 140918 24378 24419 24072 24153 -222 36,330 119,192 +839
Oct14 140918 24382 24405 24050 24145 -217 653 5,431 +437
Total Volume and Open Interest 37,238 132,029 +1,348
DAX(EUREX)
Sep14 140918 9699.0 9797.5 9682.5 9786.5 +116.5 161,401 69,633 -35,350
Dec14 140918 9698.0 9800.5 9685.5 9789.5 +116.5 67,967 81,531 +35,165
Mar15 140918 9702.0 9802.5 9702.0 9797.5 +116.5 449 4,308 +35
Total Volume and Open Interest 229,817 155,472 -150
FT-SE 100(EURONEXT)
Sep14 140918 6797.00 6825.00 6768.00 6816.50 +27.50 250,857 273,916 -144,540
Dec14 140918 6780.00 6798.00 6742.00 6791.00 +28.00 189,143 458,113 +179,526
Mar15 140918 6735.50 6741.50 6734.00 6741.50 +27.50 5 963 +0
Total Volume and Open Interest 440,005 733,032 +34,986
SPI 200(SFE)
Sep14 140918 5403.0 5423.0 5385.0 5421.0 +19.0 154,864 177,358 -46,255
Dec14 140918 5406.0 5431.0 5367.0 5403.0 +2.0 132,571 159,450 +95,009
Mar15 140918 5362.0 5362.0 5362.0 5362.0 +2.0 5 2,476 -2
Total Volume and Open Interest 288,440 343,153 +49,694
FTSE MIB(ISE)
Sep14 140918 21130.00 21285.00 21055.00 21112.00 +23.00 66,677 23,843 -9,149
Dec14 140918 21020.00 21175.00 20950.00 20997.00 +15.00 44,276 32,363 +14,484
Mar15 140918 21130.00 21165.00 21019.00 21019.00 +30.00 1 205 +0
Total Volume and Open Interest 110,954 56,411 +5,335
KOSPI 200(KFE)
Dec14 140918 265.50 266.35 263.20 264.10 -1.35 90,255 105,399 +350
Mar15 140918 264.30 264.70 262.15 262.90 -1.30 91 1,287 -1
Jun15 140918 265.30 265.30 263.50 263.80 -0.95 18 1,130 +1
Total Volume and Open Interest 90,364 107,818 +350
GSCI(CME)
Oct14 140918 583.75 590.30 583.75 583.75 -6.50 149 8,788 +5
Nov14 140918 583.75 590.30 583.75 583.75 -6.50      
Dec14 140918 584.95 591.50 584.95 584.95 -6.50      
Total Volume and Open Interest 149 8,788 -676
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!!!