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 Mon September 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140922 953.00 954.75 934.25 938.25 -18.75 76,860 410,536 -1,906
Jan15 140922 961.50 963.00 941.75 945.75 -19.50 22,646 103,914 +37
Mar15 140922 970.00 972.75 948.25 952.25 -20.50 12,810 75,669 +459
May15 140922 976.25 979.50 955.00 958.75 -20.75 3,514 43,167 +125
Jul15 140922 982.25 983.00 960.75 964.25 -21.25 5,359 44,672 +1,118
Aug15 140922 974.25 988.25 964.00 966.75 -21.50 43 2,120 +1
Sep15 140922 962.50 977.75 953.50 956.00 -21.75 41 926 +3
Nov15 140922 967.50 970.50 947.00 951.50 -19.00 3,429 51,183 +702
Jan16 140922 961.00 975.50 953.50 957.25 -18.25 28 655 +5
Mar16 140922 966.50 980.25 959.50 962.75 -17.50 19 189 +6
May16 140922 964.75 984.75 964.75 968.50 -16.25 13 66 +2
Jul16 140922 981.00 991.00 970.00 975.50 -15.50 13 122 +4
Aug16 140922 973.50 991.00 970.00 976.00 -15.00 0 21 +0
Sep16 140922 971.50 982.75 971.50 973.25 -9.50 0 13 +0
Total Volume and Open Interest 124,826 734,269 +586
Soybean Meal(CBOT)
Oct14 140922 323.60 323.70 317.70 319.40 -4.70 15,929 33,182 -2,139
Dec14 140922 314.70 315.00 309.00 310.50 -4.90 34,994 159,625 -3,393
Jan15 140922 312.00 312.10 306.00 307.40 -5.50 4,072 34,632 +226
Mar15 140922 311.30 311.30 304.40 305.90 -5.90 6,249 40,157 +1,331
May15 140922 311.90 311.90 305.10 306.60 -6.50 3,579 24,181 +292
Jul15 140922 314.80 314.80 306.90 308.40 -6.70 2,615 24,792 +128
Aug15 140922 311.50 315.50 308.20 309.50 -6.00 451 4,564 +151
Sep15 140922 312.40 315.90 308.20 309.30 -6.60 193 3,321 +99
Oct15 140922 308.00 312.10 306.10 307.20 -4.90 242 2,035 +55
Dec15 140922 312.70 312.70 305.00 306.80 -5.80 881 10,124 +369
Total Volume and Open Interest 69,241 336,991 -2,845
Soybean Oil(CBOT)
Oct14 140922 32.45 32.46 31.75 32.00 -0.46 9,876 26,989 -747
Dec14 140922 32.54 32.58 31.86 32.12 -0.46 38,863 202,892 -953
Jan15 140922 32.78 32.78 32.12 32.39 -0.44 5,344 35,641 +942
Mar15 140922 33.05 33.10 32.40 32.65 -0.46 3,770 35,073 -296
May15 140922 33.28 33.31 32.58 32.82 -0.49 1,791 21,234 -24
Jul15 140922 33.42 33.47 32.73 32.96 -0.50 2,618 23,001 -543
Aug15 140922 33.54 33.54 32.83 33.04 -0.50 629 3,817 +383
Sep15 140922 33.60 33.60 32.87 33.08 -0.50 115 3,618 +37
Oct15 140922 33.66 33.66 32.87 33.04 -0.52 75 3,229 +13
Dec15 140922 33.71 33.71 32.88 33.08 -0.56 861 9,799 +385
Total Volume and Open Interest 63,975 367,968 -808
Canola(WCE)
Nov14 140922 396.0 396.0 388.0 394.6 -2.9 14,487 94,287 -1,641
Jan15 140922 402.9 402.9 394.8 401.3 -3.2 8,699 41,114 +1,333
Mar15 140922 406.5 410.0 401.8 407.9 -3.8 2,339 13,494 -306
May15 140922 413.9 416.5 408.1 414.0 -4.2 2,049 7,407 +89
Jul15 140922 420.5 421.1 413.3 419.1 -4.6 1,688 8,306 +86
Total Volume and Open Interest 30,181 170,604 -762
Corn(CBOT)
Dec14 140922 331.25 331.50 326.75 330.25 -1.25 100,943 789,519 -596
Mar15 140922 343.75 344.25 339.25 342.75 -1.50 33,916 201,930 +865
May15 140922 352.25 353.00 348.00 351.25 -1.75 4,217 53,698 +553
Jul15 140922 359.25 359.75 355.00 358.25 -1.75 7,646 77,625 +1,137
Sep15 140922 367.00 367.00 362.75 365.50 -2.00 2,304 21,261 +117
Dec15 140922 378.00 378.50 373.50 376.25 -2.25 5,670 101,950 +1,311
Mar16 140922 387.00 387.75 383.00 385.75 -2.00 182 2,837 +75
May16 140922 393.00 394.50 390.00 392.75 -1.75 15 915 +6
Jul16 140922 397.25 399.25 395.00 397.75 -1.50 44 1,552 +10
Sep16 140922 395.00 397.25 394.75 397.00 -0.25 12 329 +9
Total Volume and Open Interest 155,025 1,255,515 +3,512
Wheat(CBOT)
Dec14 140922 478.75 480.75 469.50 476.75 +2.25 33,252 253,584 -520
Mar15 140922 493.25 495.25 483.25 489.50 -1.50 9,440 70,524 +462
May15 140922 503.75 506.25 493.75 499.00 -3.50 2,296 25,450 +57
Jul15 140922 514.50 515.00 503.25 508.50 -3.50 1,821 37,945 +67
Sep15 140922 524.50 528.25 517.75 522.25 -2.75 122 2,939 +12
Dec15 140922 540.75 545.00 534.75 538.25 -3.50 179 5,189 -13
Total Volume and Open Interest 47,118 397,286 +72
Wheat(KCBT)
Dec14 140922 563.25 565.25 553.50 560.25 unch 9,427 90,669 -112
Mar15 140922 567.75 571.00 558.25 565.25 -0.75 2,281 27,443 -57
May15 140922 569.25 573.25 561.25 568.75 -0.75 915 10,307 +187
Jul15 140922 562.25 566.25 554.00 562.00 -0.25 1,073 14,880 +164
Sep15 140922 577.75 577.75 568.25 573.50 -0.50 428 1,560 +71
Dec15 140922 585.00 594.50 584.75 590.25 -0.75 308 1,117 +114
Total Volume and Open Interest 14,485 146,200 +400
Wheat(MGE)
Dec14 140922 535.00 541.75 530.00 536.75 +1.25 3,875 37,991 +125
Mar15 140922 554.75 556.75 546.25 551.50 -1.25 1,285 14,676 +184
May15 140922 565.00 568.00 557.75 562.25 -3.00 938 4,940 +396
Jul15 140922 580.25 580.25 570.00 572.50 -5.00 353 2,659 +155
Sep15 140922 588.00 592.50 582.00 584.25 -5.25 114 1,227 +65
Total Volume and Open Interest 6,644 62,348 +977
Oats(CBOT)
Dec14 140922 337.25 337.75 336.25 336.50 -0.75 340 6,976 +118
Mar15 140922 323.50 323.75 323.00 323.25 -0.50 86 1,760 +48
May15 140922 315.75 317.50 315.75 315.75 -1.75 17 364 +4
Jul15 140922 311.00 313.00 311.00 311.00 -2.00 13 62 -1
Total Volume and Open Interest 466 9,188 +177
Rough Rice(CBOT)
Nov14 140922 12.69 12.70 12.54 12.55 -0.15 195 7,641 -3
Jan15 140922 12.89 12.90 12.73 12.74 -0.15 99 1,309 +26
Mar15 140922 13.02 13.06 12.91 12.91 -0.15 42 145 +29
May15 140922 13.11 13.25 13.11 13.11 -0.14      
Total Volume and Open Interest 336 9,095 +52
Live Cattle(CME)
Oct14 140922 155.100 155.650 154.500 155.500 -0.130 15,751 68,501 -4,517
Dec14 140922 157.935 159.035 157.535 158.650 -0.050 18,831 144,824 +1,250
Feb15 140922 159.550 160.700 158.700 160.600 +0.350 5,385 57,593 +604
Apr15 140922 159.000 160.000 158.000 160.000 +0.800 2,874 32,395 -164
Jun15 140922 150.630 151.750 149.800 151.750 +0.700 1,396 14,291 +13
Aug15 140922 148.785 149.535 147.750 149.400 +0.400 183 3,346 +12
Total Volume and Open Interest 44,559 323,762 -2,779
Feeder Cattle(CME)
Sep14 140922 230.050 230.400 229.580 230.300 -0.300 728 3,448 -144
Oct14 140922 228.185 229.650 226.735 229.285 +0.550 2,196 13,355 -109
Nov14 140922 226.100 227.950 224.200 227.435 +1.105 1,164 11,616 +108
Jan15 140922 220.150 222.000 218.800 221.750 +1.065 722 8,616 -14
Mar15 140922 218.630 220.050 217.150 219.550 +0.470 303 4,262 +14
Apr15 140922 218.250 219.580 217.000 219.500 +0.500 154 897 +9
May15 140922 218.580 219.500 216.700 219.100 +0.450 144 2,001 +45
Total Volume and Open Interest 5,487 45,164 -38
Lean Hogs(CME)
Oct14 140922 106.000 107.750 105.680 107.300 +1.320 21,796 34,711 -3,379
Dec14 140922 94.800 96.080 94.535 95.700 +0.850 22,182 105,737 -564
Feb15 140922 90.785 91.950 90.635 91.850 +0.450 5,542 46,415 +415
Apr15 140922 90.000 90.750 89.580 90.600 +0.500 3,007 29,585 -290
May15 140922 90.750 91.050 90.750 91.000 unch 25 916 +4
Jun15 140922 93.135 94.050 93.135 94.035 -0.045 1,618 14,893 +324
Jul15 140922 92.000 92.000 91.200 91.500 +0.500 442 3,710 -116
Aug15 140922 89.000 89.450 88.750 89.450 +0.200 228 2,337 +9
Total Volume and Open Interest 55,169 240,109 -3,333
Class III Milk(CME)
Sep14 140922 24.55 24.56 24.53 24.55 +0.01 65 4,640 -78
Oct14 140922 24.80 24.98 24.37 24.62 -0.08 484 5,321 +8
Nov14 140922 22.82 22.98 22.06 22.35 -0.28 708 3,576 +78
Dec14 140922 21.11 21.31 20.50 20.84 -0.22 447 3,281 -5
Jan15 140922 19.00 19.11 18.50 18.95 -0.01 170 2,545 +4
Feb15 140922 17.98 18.05 17.80 18.02 +0.07 71 2,424 +47
Mar15 140922 17.55 17.61 17.45 17.61 +0.07 69 2,155 +43
Apr15 140922 17.46 17.52 17.42 17.52 +0.05 46 1,717 +7
May15 140922 17.44 17.50 17.44 17.45 unch 32 1,584 +13
Jun15 140922 17.53 17.55 17.44 17.55 +0.03 47 1,530 +17
Jul15 140922 17.78 17.82 17.73 17.82 +0.04 17 966 +2
Aug15 140922 17.85 17.86 17.77 17.86 +0.01 29 882 +26
Sep15 140922 17.87 17.93 17.84 17.93 +0.04 29 807 +5
Total Volume and Open Interest 2,373 33,303 +209
Cocoa(ICE)
Dec14 140922 3275 3343 3271 3328 +69 12,760 110,141 -507
Mar15 140922 3225 3291 3225 3279 +62 4,475 51,082 -195
May15 140922 3206 3260 3205 3251 +58 1,508 17,253 +38
Jul15 140922 3200 3245 3192 3235 +54 601 12,417 +154
Sep15 140922 3177 3227 3175 3214 +49 184 3,514 +19
Dec15 140922 3168 3209 3168 3193 +42 66 4,678 +57
Mar16 140922 3151 3186 3146 3175 +41 5 2,734 +5
Total Volume and Open Interest 19,599 202,999 -429
Coffee "C"(ICE)
Dec14 140922 178.00 179.85 176.40 179.40 +1.40 9,839 89,410 -627
Mar15 140922 182.40 183.95 180.60 183.55 +1.35 2,274 38,081 +24
May15 140922 185.65 186.20 183.05 186.00 +1.35 740 11,871 -223
Jul15 140922 186.40 187.60 184.75 187.55 +1.30 165 4,641 +241
Sep15 140922 187.00 188.25 186.50 188.20 +1.35 171 2,308 +32
Dec15 140922 187.70 188.55 186.80 188.55 +1.35 113 4,538 -16
Total Volume and Open Interest 13,302 154,042 -583
Orange Juice(ICE)
Nov14 140922 142.80 145.00 142.80 143.85 +1.10 1,064 9,082 -29
Jan15 140922 144.80 146.20 144.20 144.80 +0.85 90 2,071 +42
Mar15 140922 146.65 146.65 146.65 146.65 +0.70 10 983 +3
May15 140922 148.35 148.35 148.35 148.35 +0.40 0 359 +0
Jul15 140922 150.15 150.15 150.15 150.15 +0.40 0 20 +0
Sep15 140922 150.15 150.15 150.15 150.15 +0.40      
Total Volume and Open Interest 1,164 12,515 +16
Sugar #11(ICE)
Oct14 140922 13.44 14.17 13.36 14.08 +0.58 67,207 118,514 -10,486
Mar15 140922 15.77 15.86 15.55 15.64 -0.16 73,234 475,035 +11,453
May15 140922 16.23 16.28 15.99 16.08 -0.15 11,144 78,879 +2,824
Jul15 140922 16.56 16.65 16.36 16.47 -0.13 9,799 77,939 +560
Oct15 140922 17.03 17.18 16.87 16.97 -0.11 7,120 49,091 +2,813
Mar16 140922 17.79 17.96 17.68 17.70 -0.13 1,190 19,523 -20
May16 140922 17.95 18.00 17.86 17.86 -0.12 448 5,289 +128
Jul16 140922 18.08 18.10 18.01 18.01 -0.10 301 6,427 +168
Total Volume and Open Interest 170,586 843,556 +7,551
London Cocoa(LCE)
Dec14 140922 2105 2140 2095 2136 +31 10,589 109,135 +1,802
Mar15 140922 2050 2095 2042 2093 +39 5,488 74,566 -425
May15 140922 2025 2071 2025 2071 +37 2,504 32,940 -219
Jul15 140922 2016 2050 2016 2049 +34 524 11,252 -73
Sep15 140922 2002 2023 2000 2023 +28 478 12,758 +145
Dec15 140922 1991 2007 1991 2007 +26 127 7,093 -36
Mar16 140922 1977 1992 1977 1992 +24 848 2,524 -79
Total Volume and Open Interest 20,558 250,648 +1,115
London Sugar(LCE)
Dec14 140922 408.70 412.80 406.50 409.60 +0.10 3,696 38,571 -161
Mar15 140922 419.80 422.60 417.20 420.00 -0.30 1,964 24,010 +190
May15 140922 429.80 432.20 428.90 430.30 +0.10 1,109 7,060 +41
Aug15 140922 439.00 440.80 436.90 439.00 unch 88 3,523 +78
Oct15 140922 447.80 448.80 446.00 446.70 -1.10 30 1,507 +0
Total Volume and Open Interest 6,889 75,642 +187
Cotton(ICE)
Oct14 140922 65.00 65.00 63.25 64.86 -1.13 44 137 -24
Dec14 140922 64.40 64.40 62.22 62.59 -1.80 13,955 108,366 -591
Mar15 140922 64.30 64.30 61.76 61.95 -2.34 5,955 55,329 -581
May15 140922 64.38 64.38 62.54 62.68 -2.34 460 6,824 +68
Jul15 140922 65.09 65.09 63.50 63.52 -2.19 98 4,742 -26
Oct15 140922 65.23 65.23 64.07 64.07 -2.19 0 5 +0
Total Volume and Open Interest 20,569 180,872 -1,134
Lumber(CME)
Nov14 140922 329.0 329.8 325.5 326.6 -2.4 514 3,232 +50
Jan15 140922 335.4 336.1 332.7 333.8 -2.2 35 333 -8
Mar15 140922 337.0 340.5 337.0 337.0 -3.0 5 65 -5
May15 140922 340.0 343.0 340.0 340.0 -2.0 1 14 -1
Total Volume and Open Interest 555 3,644 +36
Crude Oil(NYM)
Oct14 140922 92.22 92.64 91.20 91.52 -0.89 170,772 48,176 -19,038
Nov14 140922 91.69 91.92 90.41 90.87 -0.78 168,113 285,808 +5,794
Dec14 140922 91.08 91.34 89.87 90.34 -0.80 77,030 221,675 +3,934
Jan15 140922 90.86 91.07 89.65 90.11 -0.81 22,829 89,788 +379
Feb15 140922 90.51 90.91 89.53 89.98 -0.78 13,956 43,656 +12
Mar15 140922 90.33 90.71 89.40 89.88 -0.73 17,110 82,175 +1,448
Apr15 140922 90.46 90.48 89.28 89.76 -0.68 3,847 34,829 +60
May15 140922 90.11 90.16 89.26 89.69 -0.64 2,115 28,090 -115
Jun15 140922 90.24 90.40 89.17 89.63 -0.61 16,883 118,362 -838
Jul15 140922 89.81 90.19 89.21 89.49 -0.59 1,409 30,623 +51
Aug15 140922 89.82 89.86 88.89 89.36 -0.57 698 23,936 +88
Sep15 140922 89.60 89.75 88.85 89.27 -0.55 2,084 38,611 +21
Oct15 140922 89.22 89.22 89.22 89.22 -0.53 495 23,154 -67
Nov15 140922 89.19 89.19 89.19 89.19 -0.52 178 23,274 +40
Dec15 140922 89.59 89.83 88.70 89.16 -0.51 24,142 151,864 -2,048
Jan16 140922 89.02 89.02 89.02 89.02 -0.49 274 27,486 -131
Total Volume and Open Interest 534,855 1,498,764 -8,896
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 140922 91.625 91.925 90.400 90.875 -0.775 2,438 1,117 +35
Dec14 140922 91.050 91.225 89.875 90.350 -0.800 247 3,529 -124
Jan15 140922 90.500 90.800 89.900 90.100 -0.825 16 109 -1
Feb15 140922 90.525 90.525 89.900 89.975 -0.775 0 33 +0
Mar15 140922 89.775 89.875 89.775 89.875 -0.725 0 5 +0
Apr15 140922 89.650 89.750 89.650 89.750 -0.700 0 2 +0
May15 140922 89.700 89.700 89.700 89.700 -0.625 0 3 +0
Jun15 140922 89.625 89.625 89.625 89.625 -0.625 2 37 +1
Total Volume and Open Interest 6,289 6,399 -271
NY Harbor ULSD(NYM)
Oct14 140922 271.05 271.27 267.53 268.71 -2.95 54,330 45,268 -4,885
Nov14 140922 271.91 272.14 268.14 269.29 -2.99 32,711 81,868 +1,187
Dec14 140922 272.27 272.84 269.10 270.10 -2.94 30,478 55,606 +1,767
Jan15 140922 273.15 273.22 270.22 271.11 -2.83 17,325 34,392 +1,035
Feb15 140922 273.40 273.46 270.68 271.61 -2.60 11,927 30,787 +1,282
Mar15 140922 273.06 273.21 270.44 271.36 -2.35 8,944 33,130 +386
Apr15 140922 271.61 272.24 269.89 270.81 -2.12 6,357 23,563 +1,302
May15 140922 272.45 272.45 270.20 270.97 -1.88 2,465 8,153 +90
Jun15 140922 272.95 272.95 270.73 271.61 -1.66 8,266 22,741 -453
Jul15 140922 273.33 273.78 271.91 272.75 -1.46 667 3,436 +39
Aug15 140922 274.78 274.78 273.05 273.86 -1.28 559 2,344 +197
Sep15 140922 274.92 275.20 274.14 274.89 -1.17 461 3,290 +104
Oct15 140922 275.00 276.00 274.70 275.59 -1.14 580 2,293 +47
Nov15 140922 276.85 276.85 275.45 276.05 -1.12 355 1,854 +55
Total Volume and Open Interest 176,882 374,841 +2,552
RBOB Gasoline(NYM)
Oct14 140922 259.97 260.40 254.98 258.47 -2.67 49,149 41,981 -6,208
Nov14 140922 252.20 252.20 246.50 249.01 -3.69 52,045 92,518 -514
Dec14 140922 248.12 248.12 242.53 244.63 -3.67 29,587 41,536 +498
Jan15 140922 245.67 245.96 241.79 243.53 -3.50 13,507 25,710 +1,519
Feb15 140922 246.15 246.28 242.45 244.39 -3.32 7,467 13,830 +222
Mar15 140922 248.50 248.50 244.32 246.20 -3.15 8,606 17,588 +1,165
Apr15 140922 266.19 266.40 262.44 264.38 -2.89 4,240 17,432 +1,594
May15 140922 266.43 266.43 263.22 264.78 -2.78 1,972 11,018 +354
Jun15 140922 265.58 265.58 261.99 263.67 -2.78 2,468 9,951 +192
Jul15 140922 263.24 263.56 260.85 262.15 -2.82 982 3,464 -3
Total Volume and Open Interest 172,031 291,753 -977
e-miNY RBOB Gasoline(NYM)
Oct14 140922 258.50 258.50 258.47 258.50 -2.60 0 1 +0
Nov14 140922 249.00 249.01 249.00 249.00 -3.70      
Dec14 140922 244.60 244.63 244.60 244.60 -3.70      
Jan15 140922 243.50 243.53 243.50 243.50 -3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140922 3.840 3.878 3.804 3.850 +0.013 127,102 66,149 -24,040
Nov14 140922 3.904 3.939 3.864 3.908 +0.005 80,297 219,865 -3,698
Dec14 140922 3.992 4.025 3.951 3.994 +0.002 30,989 88,070 -2,863
Jan15 140922 4.063 4.096 4.024 4.068 +0.005 26,831 125,913 +2,747
Feb15 140922 4.048 4.086 4.015 4.059 +0.005 5,880 51,851 +726
Mar15 140922 3.990 4.026 3.959 4.005 +0.007 14,364 67,733 -1,039
Apr15 140922 3.790 3.810 3.758 3.796 +0.006 13,448 78,348 +2,387
May15 140922 3.775 3.793 3.744 3.780 +0.007 4,124 44,110 +559
Jun15 140922 3.803 3.815 3.772 3.806 +0.007 1,804 25,889 -474
Jul15 140922 3.825 3.846 3.799 3.836 +0.006 1,766 19,227 -290
Aug15 140922 3.855 3.855 3.816 3.847 +0.006 682 20,683 +334
Sep15 140922 3.840 3.843 3.799 3.834 +0.006 364 14,799 +4
Oct15 140922 3.873 3.878 3.832 3.867 +0.005 1,563 31,252 +25
Nov15 140922 3.967 3.967 3.932 3.963 +0.005 241 19,372 -66
Dec15 140922 4.120 4.120 4.080 4.115 +0.004 239 17,438 -138
Jan16 140922 4.230 4.230 4.200 4.229 +0.004 254 12,739 +42
Total Volume and Open Interest 311,120 971,244 -25,445
Brent Crude Oil(ICE)
Nov14 140922 98.50 98.50 96.38 96.97 -1.42 193,584 273,772 -788
Dec14 140922 98.66 98.94 97.14 97.70 -1.33 151,057 286,739 +3,401
Jan15 140922 99.42 99.42 97.79 98.35 -1.23 50,586 114,578 +5,755
Feb15 140922 99.84 99.84 98.30 98.86 -1.15 22,135 56,066 -340
Mar15 140922 100.14 100.17 98.72 99.25 -1.07 25,391 75,801 -792
Apr15 140922 100.09 100.34 99.00 99.52 -1.01 10,921 43,056 -267
May15 140922 100.22 100.45 99.20 99.71 -0.95 7,465 32,448 +16
Jun15 140922 100.59 100.63 99.35 99.86 -0.91 29,910 93,446 -264
Jul15 140922 100.39 100.62 99.57 100.01 -0.86 2,490 26,432 -121
Aug15 140922 100.11 100.11 100.11 100.11 -0.82 1,598 25,396 -118
Sep15 140922 100.69 100.69 100.13 100.13 -0.78 3,119 29,972 +209
Oct15 140922 100.15 100.15 100.15 100.15 -0.73 838 20,964 +201
Nov15 140922 100.16 100.16 100.16 100.16 -0.70 752 17,475 +404
Dec15 140922 100.74 100.74 99.63 100.11 -0.67 30,365 89,045 -2,703
Total Volume and Open Interest 540,869 1,369,198 +6,545
Gas Oil(ICE)
Oct14 140922 824.00 824.50 812.00 815.00 -8.25 58,405 139,251 -2,919
Nov14 140922 826.75 827.50 815.00 818.00 -8.25 54,967 119,745 -1,683
Dec14 140922 825.00 829.75 818.75 821.75 -7.75 30,740 82,738 -905
Jan15 140922 831.00 832.00 822.25 825.25 -7.50 10,632 46,124 +1,393
Feb15 140922 847.25 848.75 839.50 842.50 -6.75 3,534 22,976 +127
Mar15 140922 849.50 850.25 841.50 844.50 -6.25 3,092 12,468 +593
Apr15 140922 851.00 851.75 843.75 846.25 -6.00 1,608 5,291 +63
May15 140922 851.50 852.75 845.25 848.25 -5.75 1,252 5,741 -15
Jun15 140922 853.50 855.25 847.50 850.50 -5.00 2,638 15,630 +822
Jul15 140922 855.50 857.50 849.75 853.00 -4.25 307 4,233 +153
Total Volume and Open Interest 169,678 484,974 -2,174
Ethanol(CBOT)
Oct14 140922 1.654 1.654 1.614 1.635 -0.024 952 582 -218
Nov14 140922 1.610 1.619 1.590 1.600 -0.021 954 1,459 +192
Dec14 140922 1.605 1.605 1.575 1.585 -0.020 490 1,371 -37
Jan15 140922 1.575 1.575 1.570 1.575 -0.017 148 1,140 -22
Feb15 140922 1.570 1.571 1.570 1.571 -0.015 35 617 +15
Mar15 140922 1.581 1.581 1.581 1.581 -0.015 42 844 +7
Apr15 140922 1.577 1.577 1.577 1.577 -0.014 35 336 +5
May15 140922 1.577 1.577 1.577 1.577 -0.014 34 154 +8
Total Volume and Open Interest 2,808 6,824 -19
WTI Crude Oil(ICE)
Nov14 140922 91.69 91.91 90.41 90.87 -0.78 38,900 61,623 +1,283
Dec14 140922 90.95 91.32 89.90 90.34 -0.80 21,846 105,553 +691
Jan15 140922 90.54 91.02 89.67 90.11 -0.81 5,504 22,858 -383
Feb15 140922 90.42 90.76 89.55 89.98 -0.78 3,996 9,584 -343
Mar15 140922 90.24 90.62 89.40 89.88 -0.73 4,047 18,463 -156
Apr15 140922 90.10 90.46 89.28 89.76 -0.68 813 4,870 -27
May15 140922 90.02 90.35 89.21 89.69 -0.64 596 2,917 -53
Jun15 140922 90.20 90.25 89.15 89.63 -0.61 3,035 36,377 -271
Jul15 140922 89.49 89.49 89.49 89.49 -0.59 141 3,898 +13
Aug15 140922 89.36 89.36 89.36 89.36 -0.57 130 2,212 -8
Sep15 140922 89.27 89.27 89.27 89.27 -0.55 143 8,435 +1
Oct15 140922 89.22 89.22 89.22 89.22 -0.53 65 2,302 +0
Nov15 140922 89.19 89.19 89.19 89.19 -0.52 57 5,555 +1
Dec15 140922 89.49 89.49 88.75 89.16 -0.51 5,301 72,065 +832
Jan16 140922 89.02 89.02 89.02 89.02 -0.49 2 6,644 -2
Feb16 140922 88.89 88.89 88.89 88.89 -0.47 0 366 +0
Total Volume and Open Interest 107,222 459,804 -4,902
US Dollar Index(ICE)
Dec14 140922 84.930 84.975 84.645 84.863 -0.002 32,280 91,391 -2,298
Mar15 140922 84.945 85.090 84.800 85.000 +0.005 218 882 +130
Jun15 140922 84.990 85.175 84.990 85.145 +0.005 14 97 -14
Total Volume and Open Interest 32,527 92,381 -2,171
Australian Dollar(CME)
Dec14 140922 88.77 88.97 88.00 88.19 -0.59 125,637 100,590 -875
Mar15 140922 88.25 88.33 87.45 87.62 -0.59 47 183 +11
Jun15 140922 87.07 87.07 87.07 87.07 -0.58 0 42 +0
Total Volume and Open Interest 125,687 100,850 -861
British Pound(CME)
Dec14 140922 162.81 163.56 162.78 163.45 +0.45 133,473 138,298 +3,057
Mar15 140922 163.09 163.27 162.95 163.27 +0.45 115 201 +42
Jun15 140922 163.06 163.06 163.06 163.06 +0.45 23 110 +4
Total Volume and Open Interest 133,616 138,627 +3,103
Canadian Dollar(CME)
Dec14 140922 91.03 91.33 90.37 90.46 -0.60 54,197 69,832 -296
Mar15 140922 90.97 91.13 90.19 90.26 -0.60 273 3,726 +1
Jun15 140922 90.10 90.11 90.07 90.07 -0.60 2 616 -2
Sep15 140922 89.90 89.90 89.90 89.90 -0.60 0 963 +0
Total Volume and Open Interest 54,473 75,267 -296
Japanese Yen(CME)
Dec14 140922 91.76 92.11 91.65 91.96 +0.10 165,348 214,327 +4,176
Mar15 140922 92.19 92.19 91.84 92.08 +0.09 531 1,440 +494
Jun15 140922 92.20 92.20 92.20 92.20 +0.09 0 38 +0
Total Volume and Open Interest 165,879 215,823 +4,670
Swiss Franc(CME)
Dec14 140922 106.31 106.71 106.22 106.36 -0.04 51,851 52,499 -2,636
Mar15 140922 106.48 106.48 106.48 106.48 -0.05 53 134 +26
Jun15 140922 106.64 106.64 106.64 106.64 -0.05 0 2 +0
Total Volume and Open Interest 51,906 52,649 -2,609
EuroFX(CME)
Dec14 140922 128.34 128.75 128.24 128.43 -0.01 228,765 390,477 -3,732
Mar15 140922 128.53 128.83 128.38 128.52 -0.02 204 3,141 +38
Jun15 140922 128.86 128.86 128.55 128.66 -0.02 27 95 +18
Total Volume and Open Interest 228,998 393,758 -3,674
Mexican Peso(CME)
Oct14 140922 754.50 754.50 752.62 752.62 -2.12 0 11 +0
Nov14 140922 750.75 750.75 750.75 750.75 -2.00      
Total Volume and Open Interest 69,531 149,087 +13,136
Brazilian Real(CME)
Oct14 140922 418.70 418.70 415.95 416.45 -2.55 2,547 17,817 -1
Nov14 140922 414.20 415.05 412.40 412.85 -2.55 20 503 +7
Dec14 140922 411.45 411.65 409.40 409.55 -2.45 210 6,345 -61
Jan15 140922 406.55 406.55 406.55 406.55 -2.55 0 23,411 +0
Total Volume and Open Interest 2,777 60,291 -55
30-Year T-Bonds(CBOT)
Dec14 140922 136~240 137~060 136~200 136~240 +0~050 378,674 840,091 +6,603
Mar15 140922 135~110 135~150 135~090 135~140 +0~050 0 21 +0
Jun15 140922 135~140 135~140 135~090 135~140 +0~050      
Total Volume and Open Interest 383,550 844,744  
10-Year T-Notes(CBOT)
Dec14 140922 124~010 124~125 124~010 124~090 +0~090 1,346,766 2,616,480 -3,136
Mar15 140922 123~060 123~075 123~060 123~065 +0~090 1 2 +1
Jun15 140922 123~065 123~065 123~065 123~065 +0~090      
Total Volume and Open Interest 1,351,833 2,634,830 -5,154
5-Year T-Notes(CBOT)
Sep14 140922 119~022 119~036 119~006 119~030 +0~060 3,010 8,924 -1,580
Dec14 140922 117~304 118~056 117~300 118~042 +0~064 993,257 2,160,138 +55,671
Mar15 140922 117~092 117~092 117~092 117~092 +0~064 0 34 +0
Total Volume and Open Interest 996,267 2,169,096 +54,091
2 Year T-Notes(CBOT)
Sep14 140922 109~272 109~274 109~260 109~274 +0~014 5,836 12,376 -4,085
Dec14 140922 109~114 109~136 109~114 109~134 +0~020 341,980 1,639,077 +34,783
Mar15 140922 108~304 108~304 108~284 108~304 +0~020 0 90 +0
Total Volume and Open Interest 347,816 1,651,543 +30,698
Eurodollars(CME)
Dec14 140922 99.750 99.750 99.745 99.745 unch 165,960 970,908 +9,129
Mar15 140922 99.650 99.660 99.650 99.655 +0.010 296,575 1,139,151 -26,571
Jun15 140922 99.435 99.455 99.435 99.450 +0.020 365,761 1,191,592 +29,324
Sep15 140922 99.185 99.210 99.185 99.205 +0.025 279,472 986,061 -1,815
Dec15 140922 98.920 98.955 98.920 98.945 +0.030 463,322 1,541,306 -21,485
Mar16 140922 98.640 98.685 98.640 98.675 +0.040 263,141 1,156,797 +6,192
Jun16 140922 98.345 98.400 98.345 98.385 +0.040 285,802 920,319 +23,107
Sep16 140922 98.060 98.115 98.060 98.100 +0.045 253,121 786,067 -9,581
Dec16 140922 97.785 97.845 97.785 97.830 +0.050 577,547 1,153,711 +15,812
Mar17 140922 97.560 97.625 97.560 97.610 +0.055 220,301 592,107 +1,186
Jun17 140922 97.355 97.425 97.350 97.410 +0.065 243,547 533,072 +5,437
Sep17 140922 97.190 97.260 97.185 97.245 +0.070 186,726 334,984 +2,832
Dec17 140922 97.040 97.115 97.030 97.100 +0.075 248,438 599,249 -2,442
Mar18 140922 96.925 97.005 96.925 96.990 +0.075 98,542 241,883 -4,864
Jun18 140922 96.830 96.905 96.830 96.895 +0.075 78,596 211,439 +3,249
Sep18 140922 96.755 96.825 96.755 96.815 +0.070 66,648 122,942 +3,748
Dec18 140922 96.695 96.755 96.690 96.740 +0.065 52,669 200,227 +8,913
Mar19 140922 96.640 96.695 96.635 96.680 +0.060 34,484 118,372 -64
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140919 151~12 151~12 150~09 151~11 +1~02 325 4,200 -4,923
Dec14 140922 150~16 151~07 150~10 150~15 +0~05 80,024 500,427 +924
Mar15 140922 150~15 150~15 150~10 150~15 +0~05      
Total Volume and Open Interest 80,990 504,205 +502
30 Day Federal Funds(CBOT)
Sep14 140922 99.910 99.912 99.910 99.912 +0.002 0 38,036 +0
Oct14 140922 99.915 99.915 99.910 99.910 unch 761 28,521 +119
Nov14 140922 99.910 99.910 99.905 99.910 unch 1,381 25,066 +2
Dec14 140922 99.905 99.905 99.905 99.905 unch 2,480 37,550 +855
Jan15 140922 99.900 99.905 99.900 99.900 unch 2,547 41,315 +1,454
Feb15 140922 99.885 99.890 99.880 99.885 +0.005 3,323 54,740 +62
Total Volume and Open Interest 43,441 572,371 +1,535
3-Mth Euro-Yen(CME)
Dec14 140922 99.805 99.805 99.805 99.805 unch      
Mar15 140922 99.805 99.805 99.805 99.805 unch      
Jun15 140922 99.790 99.790 99.790 99.790 unch      
Sep15 140922 99.810 99.810 99.810 99.810 unch      
Dec15 140922 99.775 99.775 99.775 99.775 unch      
Mar16 140922 99.635 99.635 99.635 99.635 unch      
Jun16 140922 99.495 99.495 99.495 99.495 unch      
Sep16 140922 99.355 99.355 99.355 99.355 unch      
Dec16 140922 99.695 99.695 99.695 99.695 unch      
Mar17 140922 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140922 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140922 99.81 99.81 99.81 99.81 unch      
Jun15 140922 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140922 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140922 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140922 99.64 99.64 99.64 99.64 unch      
Jun16 140922 99.50 99.50 99.50 99.50 unch      
Sep16 140922 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140922 145.53 145.75 145.50 145.72 +0.20 3,036 18,446 -172
Mar15 140922 145.25 145.25 145.25 145.25 +0.20      
Jun15 140922 144.68 144.68 144.68 144.68 +0.20      
Total Volume and Open Interest 3,036 18,446 -172
Euro-Bund(EUREX)
Dec14 140922 148.77 148.97 148.57 148.76 +0.27 850,390 1,211,564 +10,582
Mar15 140922 149.34 149.49 149.15 149.34 +0.33 43 724 +20
Jun15 140922 147.76 147.76 147.76 147.76 +0.27      
Total Volume and Open Interest 850,433 1,212,288 +10,602
Euro-Bobl(EUREX)
Dec14 140922 127.70 127.72 127.56 127.62 unch 550,899 896,118 +8,089
Mar15 140922 128.77 128.77 128.77 128.77 unch 9 45 +9
Jun15 140922 127.62 127.62 127.62 127.62 unch      
Total Volume and Open Interest 550,908 896,163 +8,098
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140922 99.925 99.925 99.925 99.925 unch 0 3,621 +0
Mar15 140922 99.930 99.930 99.930 99.930 unch 0 3,871 +0
Total Volume and Open Interest 7,000 47,046 +6,791
Long Gilt(LIFFE)
Sep14 140922 113~06 113~06 113~03 113~06 +0~11 76 14,581 -232
Dec14 140922 112~05 112~16 112~03 112~11 +0~11 189,829 372,372 -7,103
Total Volume and Open Interest 189,905 386,953 -7,335
3-Mth Short Sterling(LIFFE)
Dec14 140922 99.30 99.33 99.30 99.32 +0.01 177,955 502,443 +19,407
Mar15 140922 99.12 99.13 99.10 99.12 +0.01 173,046 412,379 +7,221
Jun15 140922 98.91 98.93 98.90 98.92 +0.02 118,393 354,357 -14,066
Sep15 140922 98.70 98.72 98.68 98.71 +0.02 81,698 252,625 -1,910
Dec15 140922 98.49 98.52 98.47 98.50 +0.03 217,481 270,725 +6,336
Mar16 140922 98.29 98.32 98.28 98.31 +0.02 87,004 155,593 +2,251
Total Volume and Open Interest 1,285,406 2,873,531 +21,747
3-Mth Euribor(LIFFE)
Dec14 140922 99.920 99.925 99.920 99.925 +0.005 67,980 507,192 -12,101
Mar15 140922 99.930 99.935 99.925 99.935 +0.005 52,299 376,375 +3,466
Jun15 140922 99.935 99.935 99.930 99.935 +0.005 32,227 318,970 +8,784
Total Volume and Open Interest 451,967 3,219,693 +97
3-Mth Aus T-Bills(SFE)
Dec14 140922 97.34 97.34 97.33 97.34 unch 22,544 209,797 +1,140
Mar15 140922 97.29 97.31 97.28 97.30 +0.01 28,675 205,302 -735
Jun15 140922 97.23 97.25 97.22 97.25 +0.02 21,200 178,265 +1,573
Sep15 140922 97.13 97.16 97.12 97.16 +0.03 17,615 135,787 +1,739
Dec15 140922 97.02 97.07 97.01 97.07 +0.05 8,856 75,692 +1,258
Mar16 140922 96.91 96.97 96.90 96.96 +0.05 3,626 48,116 +150
Jun16 140922 96.80 96.86 96.80 96.86 +0.06 3,182 26,073 -27
Sep16 140922 96.70 96.76 96.70 96.76 +0.07 2,153 15,210 +1,158
Dec16 140922 96.60 96.67 96.60 96.67 +0.08 665 1,153 +41
Mar17 140922 96.54 96.56 96.54 96.56 +0.08 286 482 -20
Total Volume and Open Interest 109,420 896,430 +6,387
10-Year Aus T-Bonds(SFE)
Dec14 140922 96.24 96.32 96.24 96.31 +0.07 94,171 537,522 +4,427
Mar15 140922 96.31 96.31 96.31 96.31 +0.07      
Total Volume and Open Interest 94,171 537,522 +4,427
3-Year Aus T-Bonds(SFE)
Dec14 140922 97.05 97.11 97.04 97.11 +0.06 227,088 532,738 +6,965
Mar15 140922 97.11 97.11 97.11 97.11 +0.06      
Total Volume and Open Interest 227,088 532,738 +6,965
Gold(CMX)
Oct14 140922 1215.5 1219.8 1208.2 1216.8 +1.3 2,959 18,973 -186
Dec14 140922 1216.4 1221.0 1208.8 1217.9 +1.3 151,109 274,066 -1,365
Feb15 140922 1216.7 1221.6 1213.0 1218.8 +1.3 1,086 24,344 +147
Apr15 140922 1217.6 1219.4 1214.0 1219.4 +1.2 842 19,411 -290
Jun15 140922 1218.3 1222.8 1214.4 1220.1 +1.2 169 9,303 +78
Aug15 140922 1220.1 1220.9 1220.0 1220.9 +1.1 12 5,794 +2
Oct15 140922 1216.6 1222.0 1216.6 1222.0 +1.1 3 602 +0
Dec15 140922 1219.1 1225.0 1217.9 1223.3 +1.1 531 12,914 +361
Feb16 140922 1218.8 1225.0 1218.8 1225.0 +1.1 0 1,048 +0
Apr16 140922 1226.9 1226.9 1226.9 1226.9 +1.1 0 195 +0
Jun16 140922 1225.0 1229.0 1224.8 1229.0 +1.1 0 4,059 +0
Total Volume and Open Interest 157,234 384,296 -1,168
Silver(CMX)
Sep14 140922 1770.0 1771.5 1752.0 1769.9 -8.2 36 380 -9
Dec14 140922 1785.5 1786.5 1732.5 1777.4 -7.0 44,856 128,798 +744
Mar15 140922 1788.0 1789.0 1752.5 1781.9 -7.1 1,148 16,336 -150
May15 140922 1763.0 1788.0 1763.0 1784.5 -7.2 533 5,088 +381
Jul15 140922 1790.0 1790.0 1777.0 1787.0 -7.3 0 4,081 +0
Sep15 140922 1792.0 1792.0 1789.3 1789.3 -7.4 6 1,563 +0
Dec15 140922 1797.0 1800.0 1750.0 1793.1 -7.8 696 8,816 +490
Total Volume and Open Interest 47,924 173,513 +1,447
Platinum(NYMEX)
Oct14 140922 1337.5 1338.2 1325.3 1330.2 -7.1 13,897 37,616 -4,070
Jan15 140922 1339.5 1339.5 1326.8 1332.0 -7.3 5,817 26,877 +4,241
Apr15 140922 1341.6 1341.6 1329.7 1333.6 -7.3 106 411 +105
Jul15 140922 1334.7 1334.7 1334.7 1334.7 -7.3 0 1 +0
Total Volume and Open Interest 19,820 64,909 +275
Palladium(NYMEX)
Sep14 140922 802.90 802.90 802.90 802.90 -9.45 9 24 -5
Dec14 140922 813.45 816.60 800.30 803.15 -9.45 4,789 34,942 -69
Mar15 140922 810.30 810.30 801.00 803.55 -9.45 11 392 +7
Total Volume and Open Interest 4,809 35,397 -67
Copper(CMX)
Sep14 140922 305.90 305.90 302.95 303.80 -5.05 199 1,053 -83
Dec14 140922 308.40 308.60 303.05 303.85 -5.30 42,079 100,268 +650
Mar15 140922 309.05 309.05 304.10 304.85 -5.15 2,539 26,760 +504
May15 140922 308.00 308.00 304.75 305.35 -5.10 170 5,999 -13
Jul15 140922 308.00 308.00 305.00 305.60 -5.05 93 1,192 +7
Total Volume and Open Interest 45,588 143,241 +1,077
DJIA Index(CBOT)
Dec14 140922 17197 17203 17081 17099 -113 257 5,085 +86
Mar15 140922 17030 17143 17030 17030 -113      
Jun15 140922 16940 17053 16940 16940 -113      
Sep15 140922 16681 16794 16681 16681 -113      
Total Volume and Open Interest 1,154 13,003 +287
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140922 17200 17210 17069 17099 -113 123,091 129,082 +9,338
Mar15 140922 17070 17092 17019 17030 -113 2 137 +2
Jun15 140922 16940 16940 16940 16940 -113 0 2 +0
Total Volume and Open Interest 147,640 175,264 +7,094
S & P 500(CME)
Dec14 140922 2002.10 2002.90 1983.00 1986.30 -17.50 8,331 121,900 +340
Mar15 140922 1990.50 1990.50 1976.00 1978.50 -17.50 2 5,223 +3
Jun15 140922 1971.40 1971.40 1968.90 1971.40 -17.50 0 20 +0
Sep15 140922 1964.80 1964.80 1962.30 1964.80 -17.50      
Total Volume and Open Interest 18,798 227,256 +2,905
S & P 500 E-Mini(Globex)
Dec14 140922 2002.00 2006.50 1981.75 1986.25 -17.50 1,402,964 2,796,367 +81,377
Mar15 140922 1994.50 1999.00 1974.50 1978.50 -17.50 320 3,128 +77
Total Volume and Open Interest 1,736,991 3,629,585 -5,064
NASDAQ 100(CME)
Dec14 140922 4091.00 4091.80 4036.50 4052.80 -40.20 370 3,448 +128
Mar15 140922 4046.30 4046.30 4046.30 4046.30 -40.20      
Jun15 140922 4034.30 4034.30 4034.30 4034.30 -40.20      
Total Volume and Open Interest 370 3,448 -7,308
NASDAQ 100 E-Mini(Globex)
Dec14 140922 4091.80 4092.00 4035.80 4052.80 -40.20 225,943 390,999 +8,281
Mar15 140922 4070.00 4073.80 4030.00 4046.30 -40.20 23 75 +2
Total Volume and Open Interest 259,189 520,806 -5,085
S & P Midcap 400(CME)
Dec14 140922 1395.50 1395.50 1395.50 1395.50 -20.20 0 83 +0
Mar15 140922 1391.50 1391.50 1391.50 1391.50 -20.20      
Jun15 140922 1389.50 1389.50 1389.50 1389.50 -20.20      
Total Volume and Open Interest 0 83 -752
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140922 14.15 14.90 14.10 14.90 +0.75 46,181 0 -174,727
Nov14 140922 14.93 15.45 14.88 15.45 +0.50 21,065 0 -56,706
Dec14 140922 15.42 15.75 15.35 15.75 +0.35 9,039 0 -44,930
Total Volume and Open Interest 96,330 382,705 +12,453
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140922 16250 16290 16105 16130 -120 13,435 65,261 +1,503
Mar15 140922 16205 16205 16155 16155 -130 2 2 +0
Total Volume and Open Interest 13,437 65,263 +1,503
Nikkei 225(SGX)
Dec14 140922 16210 16250 16080 16155 -75 85,654 287,964 +8,719
Mar15 140922 16140 16140 16140 16140 -75 1 105 +0
Jun15 140922 16055 16055 16055 16055 -75 0 2,601 +0
Total Volume and Open Interest 85,726 299,467 +8,725
CAC 40(EURONEXT)
Oct14 140922 4441.5 4456.5 4419.5 4433.0 -20.0 51,853 234,344 +50,450
Nov14 140922 4437.5 4450.5 4423.5 4431.0 -20.0 30 10 +5
Dec14 140922 4428.0 4438.0 4412.5 4420.0 -20.0 1,615 12,007 +2,657
Total Volume and Open Interest 150,609 435,679 -77,259
Hang Seng Index(HKFE)
Sep14 140922 24300 24308 23930 23991 -301 58,146 120,511 -1,011
Oct14 140922 24272 24272 23922 23974 -304 1,829 7,226 +723
Total Volume and Open Interest 60,353 135,208 -259
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140922 9762.5 9817.0 9723.5 9753.5 -69.0 70,705 117,930 +15,025
Mar15 140922 9769.5 9811.0 9748.5 9763.0 -69.0 246 4,661 +91
Total Volume and Open Interest 189,573 154,360 +1,805
FT-SE 100(EURONEXT)
Dec14 140922 6819.00 6820.00 6733.00 6747.50 -67.00 133,557 601,974 +23,671
Mar15 140922 6724.50 6728.00 6698.00 6698.00 -68.00 0 968 +0
Jun15 140922 6648.50 6648.50 6648.50 6648.50 -67.00 0 40 +0
Total Volume and Open Interest 150,376 651,121 -24,568
SPI 200(SFE)
Dec14 140922 5423.0 5432.0 5343.0 5360.0 -66.0 45,556 218,135 +2,236
Mar15 140922 5319.0 5319.0 5319.0 5319.0 -66.0 112 2,464 +0
Jun15 140922 5315.0 5315.0 5315.0 5315.0 -66.0 108 2,696 -80
Total Volume and Open Interest 56,745 277,114 -51,188
FTSE MIB(ISE)
Dec14 140922 20775.00 20975.00 20600.00 20647.00 -234.00 24,242 43,037 +3,074
Mar15 140922 20850.00 20970.00 20655.00 20669.00 -232.00 18 213 +8
Jun15 140922 20314.00 20314.00 20314.00 20314.00 -232.00      
Total Volume and Open Interest 57,378 57,032 +602
KOSPI 200(KFE)
Dec14 140922 264.70 264.85 260.20 261.10 -3.50 114,826 104,796 -3,773
Mar15 140922 263.65 263.65 259.15 259.95 -3.45 309 1,507 +35
Jun15 140922 260.75 260.75 260.75 260.75 -3.95 9 1,129 +4
Total Volume and Open Interest 115,145 107,473 -3,735
GSCI(CME)
Oct14 140922 577.00 583.45 575.50 577.00 -6.40 42 8,747 -33
Nov14 140922 577.10 583.45 575.70 577.10 -6.30 5 5 +5
Dec14 140922 578.70 584.65 577.20 578.70 -5.90      
Total Volume and Open Interest 47 8,752 -28
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!!!