Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140923 936.00 944.50 931.00 936.25 -2.00 95,315 412,299 +1,763
Jan15 140923 943.00 951.50 938.25 943.75 -2.00 24,761 105,685 +1,771
Mar15 140923 950.00 958.00 944.50 951.00 -1.25 16,671 75,822 +153
May15 140923 956.75 964.75 951.50 958.00 -0.75 7,857 44,297 +1,130
Jul15 140923 962.50 969.75 956.25 963.50 -0.75 9,154 45,968 +1,296
Aug15 140923 970.25 972.00 964.50 966.00 -0.75 278 2,243 +123
Sep15 140923 957.00 957.00 952.75 956.25 +0.25 67 943 +17
Nov15 140923 948.00 956.00 943.75 952.25 +0.75 6,016 52,912 +1,729
Jan16 140923 960.00 961.00 955.75 957.50 +0.25 114 677 +22
Mar16 140923 963.00 963.00 962.75 963.00 +0.25 63 209 +20
May16 140923 968.75 968.75 968.50 968.75 +0.25 58 84 +18
Jul16 140923 975.50 975.50 975.50 975.50 unch 65 147 +25
Aug16 140923 974.25 976.25 974.25 976.25 +0.25 4 21 +0
Sep16 140923 973.50 973.50 973.25 973.50 +0.25 2 13 +0
Total Volume and Open Interest 160,532 742,390 +8,121
Soybean Meal(CBOT)
Oct14 140923 318.90 320.50 316.30 317.10 -2.30 9,590 30,781 -2,401
Dec14 140923 310.00 311.90 307.50 308.90 -1.60 33,119 159,507 -118
Jan15 140923 307.20 308.40 304.80 306.30 -1.10 4,061 35,352 +720
Mar15 140923 305.00 307.00 303.30 305.10 -0.80 5,579 40,918 +761
May15 140923 306.20 307.70 304.10 305.60 -1.00 3,094 24,168 -13
Jul15 140923 308.40 309.60 305.90 307.30 -1.10 3,008 24,824 +32
Aug15 140923 308.50 309.50 307.00 308.20 -1.30 675 4,850 +286
Sep15 140923 309.00 309.30 306.90 308.00 -1.30 246 3,424 +103
Oct15 140923 306.00 307.20 305.10 305.70 -1.50 181 2,100 +65
Dec15 140923 306.80 307.00 304.20 306.30 -0.50 1,692 10,826 +702
Total Volume and Open Interest 61,257 337,135 +144
Soybean Oil(CBOT)
Oct14 140923 31.95 32.53 31.83 32.23 +0.23 10,739 26,211 -778
Dec14 140923 32.09 32.65 31.95 32.32 +0.20 40,097 205,256 +2,364
Jan15 140923 32.37 32.89 32.21 32.59 +0.20 6,836 37,685 +2,044
Mar15 140923 32.61 33.17 32.46 32.86 +0.21 4,358 35,316 +243
May15 140923 32.70 33.35 32.63 33.04 +0.22 2,801 21,389 +155
Jul15 140923 32.91 33.42 32.79 33.17 +0.21 2,843 22,825 -176
Aug15 140923 33.25 33.48 33.04 33.23 +0.19 325 3,913 +96
Sep15 140923 33.35 33.52 33.08 33.25 +0.17 153 3,623 +5
Oct15 140923 33.19 33.46 33.04 33.21 +0.17 112 3,233 +4
Dec15 140923 32.92 33.59 32.92 33.27 +0.19 1,398 10,099 +300
Total Volume and Open Interest 69,685 372,224 +4,256
Canola(WCE)
Nov14 140923 393.2 397.0 388.6 396.8 +2.2 18,321 93,492 -795
Jan15 140923 399.6 403.7 394.9 403.3 +2.0 17,538 40,207 -907
Mar15 140923 405.7 410.3 402.5 410.0 +2.1 10,637 13,866 +372
May15 140923 411.8 416.6 408.3 416.3 +2.3 7,223 8,534 +1,127
Jul15 140923 416.7 422.0 413.3 421.7 +2.6 4,649 8,024 -282
Total Volume and Open Interest 59,967 170,035 -569
Corn(CBOT)
Dec14 140923 329.50 331.00 324.75 325.50 -4.75 107,635 789,586 +67
Mar15 140923 342.00 343.00 337.75 338.25 -4.50 22,674 209,272 +7,342
May15 140923 346.75 351.50 346.25 346.75 -4.50 11,975 55,692 +1,994
Jul15 140923 357.75 358.50 353.50 354.00 -4.25 6,241 79,507 +1,882
Sep15 140923 365.50 365.50 361.25 361.50 -4.00 2,606 21,785 +524
Dec15 140923 375.75 377.00 372.00 372.25 -4.00 8,095 104,139 +2,189
Mar16 140923 385.50 385.75 381.75 382.00 -3.75 225 2,934 +97
May16 140923 392.50 392.75 389.25 389.25 -3.50 82 925 +10
Jul16 140923 397.75 398.75 395.00 395.00 -2.75 94 1,585 +33
Sep16 140923 397.00 397.00 394.00 394.00 -3.00 53 357 +28
Total Volume and Open Interest 159,949 1,269,876 +14,361
Wheat(CBOT)
Dec14 140923 475.50 479.75 471.00 476.00 -0.75 45,467 252,255 -1,329
Mar15 140923 489.50 492.25 484.00 488.25 -1.25 16,942 72,524 +2,000
May15 140923 499.00 500.25 492.25 496.75 -2.25 3,771 25,852 +402
Jul15 140923 507.75 508.50 501.25 504.75 -3.75 3,571 38,740 +795
Sep15 140923 520.75 522.25 516.00 517.50 -4.75 663 3,244 +305
Dec15 140923 535.50 538.25 532.25 534.50 -3.75 219 5,232 +43
Total Volume and Open Interest 70,695 399,493 +2,207
Wheat(KCBT)
Dec14 140923 558.50 563.25 553.50 562.00 +1.75 12,618 91,004 +335
Mar15 140923 564.00 567.50 558.50 566.25 +1.00 5,010 27,680 +237
May15 140923 568.00 570.50 563.00 569.50 +0.75 1,551 10,486 +179
Jul15 140923 562.00 563.00 555.25 562.25 +0.25 2,125 15,347 +467
Sep15 140923 573.50 574.75 566.75 574.25 +0.75 533 1,852 +292
Dec15 140923 592.50 592.50 582.75 589.75 -0.50 329 1,299 +182
Total Volume and Open Interest 22,170 147,894 +1,694
Wheat(MGE)
Dec14 140923 536.00 538.50 531.50 534.50 -2.25 5,679 37,842 -149
Mar15 140923 548.00 553.50 546.75 549.75 -1.75 2,646 15,201 +525
May15 140923 566.00 566.00 557.75 560.25 -2.00 1,153 5,336 +396
Jul15 140923 573.75 575.00 568.75 571.25 -1.25 1,328 2,929 +270
Sep15 140923 583.25 586.50 580.25 582.50 -1.75 643 1,432 +205
Total Volume and Open Interest 11,805 63,741 +1,393
Oats(CBOT)
Dec14 140923 336.50 336.50 331.25 332.75 -3.75 626 7,061 +85
Mar15 140923 322.00 323.25 317.75 320.25 -3.00 241 1,770 +10
May15 140923 313.25 315.75 313.25 314.25 -1.50 93 404 +40
Jul15 140923 310.50 311.25 309.00 311.25 +0.25 26 69 +7
Total Volume and Open Interest 998 9,337 +149
Rough Rice(CBOT)
Nov14 140923 12.56 12.69 12.56 12.66 +0.11 184 7,628 -13
Jan15 140923 12.77 12.86 12.77 12.85 +0.11 94 1,355 +46
Mar15 140923 13.02 13.02 13.02 13.02 +0.10 7 149 +4
May15 140923 13.20 13.20 13.20 13.20 +0.10      
Total Volume and Open Interest 285 9,132 +37
Live Cattle(CME)
Oct14 140923 155.485 155.900 154.500 155.450 -0.050 18,340 60,500 -8,001
Dec14 140923 158.800 159.150 157.825 158.735 +0.085 20,817 143,266 -1,558
Feb15 140923 160.400 160.450 159.200 159.900 -0.700 7,223 57,204 -389
Apr15 140923 159.550 159.800 158.850 159.685 -0.315 6,751 32,362 -33
Jun15 140923 151.435 151.785 150.785 151.550 -0.200 1,471 14,693 +402
Aug15 140923 148.850 149.750 148.785 149.630 +0.230 146 3,356 +10
Total Volume and Open Interest 54,931 314,319 -9,443
Feeder Cattle(CME)
Sep14 140923 230.080 231.100 230.080 230.900 +0.600 840 3,559 +111
Oct14 140923 229.185 230.535 228.400 230.150 +0.865 2,667 13,349 -6
Nov14 140923 227.285 228.880 226.750 228.535 +1.100 1,599 11,703 +87
Jan15 140923 221.500 222.900 220.900 222.185 +0.435 1,138 8,869 +253
Mar15 140923 219.380 220.800 218.900 220.350 +0.800 183 4,284 +22
Apr15 140923 219.500 220.330 219.330 220.000 +0.500 67 913 +16
May15 140923 219.000 220.050 218.850 219.500 +0.400 128 2,054 +53
Total Volume and Open Interest 6,699 45,755 +591
Lean Hogs(CME)
Oct14 140923 107.285 108.680 106.080 107.885 +0.585 11,463 33,023 -1,688
Dec14 140923 95.400 96.300 93.800 95.250 -0.450 15,596 106,039 +302
Feb15 140923 91.450 92.230 90.050 91.050 -0.800 3,982 46,842 +427
Apr15 140923 89.980 91.285 89.100 91.000 +0.400 2,338 30,322 +737
May15 140923 90.450 91.080 90.450 90.800 -0.200 21 927 +11
Jun15 140923 93.580 94.285 92.730 94.080 +0.045 859 14,881 -12
Jul15 140923 91.150 92.180 91.000 91.535 +0.035 222 3,773 +63
Aug15 140923 88.700 89.800 88.700 89.600 +0.150 121 2,381 +44
Total Volume and Open Interest 34,637 240,003 -106
Class III Milk(CME)
Sep14 140923 24.55 24.55 24.55 24.55 unch 70 4,757 +117
Oct14 140923 24.57 24.87 24.40 24.66 +0.04 481 5,466 +145
Nov14 140923 22.15 22.55 21.90 22.28 -0.07 335 3,597 +21
Dec14 140923 20.71 20.95 20.49 20.66 -0.18 223 3,331 +50
Jan15 140923 18.72 18.85 18.71 18.75 -0.20 116 2,589 +44
Feb15 140923 17.96 18.00 17.84 17.92 -0.10 103 2,449 +25
Mar15 140923 17.61 17.66 17.55 17.66 +0.05 91 2,193 +38
Apr15 140923 17.45 17.57 17.45 17.57 +0.05 95 1,760 +43
May15 140923 17.47 17.53 17.45 17.53 +0.08 117 1,634 +50
Jun15 140923 17.53 17.64 17.50 17.62 +0.07 97 1,579 +49
Jul15 140923 17.75 17.85 17.75 17.84 +0.02 49 1,001 +35
Aug15 140923 17.81 17.88 17.81 17.88 +0.02 34 906 +24
Sep15 140923 17.86 17.94 17.83 17.91 -0.02 20 824 +17
Total Volume and Open Interest 1,863 33,984 +681
Cocoa(ICE)
Dec14 140923 3338 3366 3284 3297 -31 19,756 111,212 +1,071
Mar15 140923 3280 3315 3249 3258 -21 8,264 53,038 +1,956
May15 140923 3261 3286 3227 3233 -18 1,477 17,412 +159
Jul15 140923 3242 3269 3210 3217 -18 509 12,563 +146
Sep15 140923 3237 3245 3186 3196 -18 190 3,497 -17
Dec15 140923 3211 3217 3173 3173 -20 163 4,722 +44
Mar16 140923 3192 3197 3152 3152 -23 180 2,905 +171
Total Volume and Open Interest 30,543 206,531 +3,532
Coffee "C"(ICE)
Dec14 140923 179.75 184.75 179.40 180.90 +1.50 15,217 87,607 -1,803
Mar15 140923 184.00 188.85 183.60 185.05 +1.50 4,696 38,164 +83
May15 140923 187.50 190.80 186.15 187.55 +1.55 1,305 12,193 +322
Jul15 140923 188.95 192.10 187.70 189.10 +1.55 403 4,699 +58
Sep15 140923 188.25 192.55 188.25 189.65 +1.45 315 2,248 -60
Dec15 140923 188.55 192.00 188.55 190.00 +1.45 260 4,555 +17
Total Volume and Open Interest 22,211 152,659 -1,383
Orange Juice(ICE)
Nov14 140923 144.00 144.25 141.95 142.15 -1.70 398 8,963 -119
Jan15 140923 144.30 144.35 142.70 143.10 -1.70 93 2,050 -21
Mar15 140923 146.45 146.45 144.90 144.90 -1.75 54 1,033 +50
May15 140923 146.65 146.65 146.65 146.65 -1.70 10 363 +4
Jul15 140923 148.20 148.20 148.20 148.20 -1.95 0 20 +0
Sep15 140923 148.20 148.20 148.20 148.20 -1.95      
Total Volume and Open Interest 555 12,429 -86
Sugar #11(ICE)
Oct14 140923 13.97 14.83 13.94 14.15 +0.07 41,814 119,930 +1,416
Mar15 140923 15.60 16.07 15.51 15.73 +0.09 48,043 479,891 +4,856
May15 140923 16.08 16.41 15.97 16.11 +0.03 11,186 81,173 +2,294
Jul15 140923 16.45 16.78 16.35 16.47 unch 8,507 78,718 +779
Oct15 140923 16.93 17.24 16.88 16.95 -0.02 3,674 49,396 +305
Mar16 140923 17.65 17.91 17.56 17.66 -0.04 758 19,533 +10
May16 140923 17.81 18.02 17.76 17.80 -0.06 179 5,292 +3
Jul16 140923 17.97 18.16 17.92 17.95 -0.06 44 6,416 -11
Total Volume and Open Interest 114,338 853,321 +9,765
London Cocoa(LCE)
Dec14 140923 2138 2155 2103 2110 -26 12,511 111,463 +2,328
Mar15 140923 2094 2105 2056 2067 -26 7,042 73,999 -567
May15 140923 2071 2080 2038 2048 -23 2,311 32,377 -563
Jul15 140923 2050 2058 2025 2030 -19 993 11,221 -31
Sep15 140923 2027 2036 2002 2010 -13 621 12,879 +121
Dec15 140923 2015 2018 1975 1991 -16 213 7,057 -36
Mar16 140923 1996 2000 1961 1975 -17 520 3,044 +520
Total Volume and Open Interest 24,221 252,420 +1,772
London Sugar(LCE)
Dec14 140923 408.80 418.90 406.90 412.10 +2.50 3,377 38,183 -388
Mar15 140923 418.00 428.30 417.00 421.40 +1.40 2,234 23,908 -102
May15 140923 429.10 437.20 427.70 431.30 +1.00 439 7,442 +382
Aug15 140923 436.60 446.10 436.60 440.10 +1.10 210 3,565 +42
Oct15 140923 452.30 453.50 446.60 449.00 +2.30 33 1,520 +13
Total Volume and Open Interest 6,344 75,587 -55
Cotton(ICE)
Oct14 140923 64.85 64.85 62.93 62.93 -1.93 17 120 -17
Dec14 140923 62.93 63.29 62.06 62.83 +0.24 17,577 106,388 -1,978
Mar15 140923 62.04 62.60 61.60 62.48 +0.53 4,929 56,504 +1,175
May15 140923 62.65 63.28 62.32 63.28 +0.60 432 6,957 +133
Jul15 140923 63.45 64.05 63.07 64.00 +0.48 261 4,834 +92
Oct15 140923 64.64 64.64 64.64 64.64 +0.57 0 5 +0
Total Volume and Open Interest 23,317 180,322 -550
Lumber(CME)
Nov14 140923 326.0 336.6 325.4 332.0 +5.4 221 3,250 +18
Jan15 140923 334.6 343.8 334.6 339.5 +5.7 52 357 +24
Mar15 140923 343.0 343.0 336.9 343.0 +6.0 0 65 +0
May15 140923 346.0 346.0 339.0 346.0 +6.0 0 14 +0
Total Volume and Open Interest 273 3,686 +42
Crude Oil(NYM)
Nov14 140923 90.70 92.09 90.58 91.56 +0.69 250,463 298,677 +12,869
Dec14 140923 90.21 91.42 90.04 90.91 +0.57 70,070 219,312 -2,363
Jan15 140923 90.04 91.04 89.95 90.56 +0.45 22,115 89,580 -208
Feb15 140923 89.94 90.75 89.78 90.34 +0.36 10,742 42,267 -1,389
Mar15 140923 89.82 90.48 89.73 90.18 +0.30 19,020 82,144 -31
Apr15 140923 89.65 90.31 89.59 90.02 +0.26 3,221 34,912 +83
May15 140923 89.93 90.20 89.70 89.92 +0.23 2,475 27,880 -210
Jun15 140923 89.60 90.21 89.29 89.84 +0.21 18,332 119,185 +823
Jul15 140923 89.59 89.99 89.21 89.69 +0.20 1,147 30,635 +12
Aug15 140923 89.78 89.78 89.33 89.54 +0.18 1,070 23,868 -68
Sep15 140923 89.27 89.51 89.23 89.44 +0.17 1,775 38,784 +173
Oct15 140923 89.38 89.38 89.38 89.38 +0.16 465 23,200 +46
Nov15 140923 89.34 89.34 89.34 89.34 +0.15 450 23,274 +0
Dec15 140923 89.07 89.67 88.78 89.30 +0.14 20,233 152,484 +620
Jan16 140923 89.15 89.15 89.15 89.15 +0.13 83 27,493 +7
Feb16 140923 89.01 89.01 89.01 89.01 +0.12 79 10,305 -33
Total Volume and Open Interest 521,571 1,478,614 -20,150
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 140923 90.700 92.100 90.675 91.550 +0.675 5,594 1,108 -9
Dec14 140923 90.375 91.400 90.225 90.900 +0.550 238 3,381 -148
Jan15 140923 90.100 90.825 90.000 90.550 +0.450 18 105 -4
Feb15 140923 90.350 90.350 90.350 90.350 +0.375 2 33 +0
Mar15 140923 90.175 90.175 90.175 90.175 +0.300 2 5 +0
Apr15 140923 90.025 90.025 90.025 90.025 +0.275 2 2 +0
May15 140923 89.925 89.925 89.925 89.925 +0.225 2 3 +0
Jun15 140923 89.850 89.850 89.850 89.850 +0.225 4 36 -1
Total Volume and Open Interest 5,865 4,775 -1,624
NY Harbor ULSD(NYM)
Oct14 140923 268.67 269.79 267.47 268.32 -0.39 32,202 41,425 -3,843
Nov14 140923 269.25 270.38 268.04 268.86 -0.43 35,860 85,525 +3,657
Dec14 140923 269.89 271.21 268.86 269.62 -0.48 17,461 54,503 -1,103
Jan15 140923 271.33 272.17 269.94 270.53 -0.58 9,413 35,159 +767
Feb15 140923 272.67 272.67 270.34 271.06 -0.55 7,298 31,120 +333
Mar15 140923 272.29 272.47 270.29 270.94 -0.42 4,751 33,687 +557
Apr15 140923 271.34 271.38 269.79 270.53 -0.28 2,542 23,601 +38
May15 140923 271.73 271.89 269.96 270.79 -0.18 1,456 8,203 +50
Jun15 140923 272.21 272.58 270.75 271.54 -0.07 3,493 23,812 +1,071
Jul15 140923 273.27 273.27 271.79 272.69 -0.06 383 3,538 +102
Aug15 140923 273.26 273.81 273.26 273.80 -0.06 322 2,434 +90
Sep15 140923 274.24 275.06 273.90 274.85 -0.04 317 3,376 +86
Oct15 140923 274.62 275.65 274.62 275.48 -0.11 190 2,307 +14
Nov15 140923 276.10 276.10 275.96 275.96 -0.09 198 1,933 +79
Total Volume and Open Interest 117,775 377,003 +2,162
RBOB Gasoline(NYM)
Oct14 140923 258.29 263.43 258.00 262.87 +4.40 41,773 35,771 -6,210
Nov14 140923 248.55 251.79 248.50 250.40 +1.39 54,982 91,939 -579
Dec14 140923 244.39 246.91 244.01 245.31 +0.68 31,152 44,191 +2,655
Jan15 140923 244.26 245.58 242.75 244.08 +0.55 12,922 27,738 +2,028
Feb15 140923 245.54 245.54 243.54 244.93 +0.54 8,834 13,674 -156
Mar15 140923 246.11 247.62 245.47 246.74 +0.54 7,665 18,540 +952
Apr15 140923 265.39 265.63 264.14 264.92 +0.54 2,469 17,863 +431
May15 140923 265.64 265.64 264.67 265.26 +0.48 1,649 10,968 -50
Jun15 140923 263.89 264.86 263.07 264.12 +0.45 1,813 10,225 +274
Jul15 140923 262.35 262.50 262.01 262.50 +0.35 84 3,461 -3
Total Volume and Open Interest 163,993 290,748 -1,005
e-miNY RBOB Gasoline(NYM)
Oct14 140923 262.90 262.90 262.87 262.90 +4.40 0 1 +0
Nov14 140923 250.40 250.40 250.40 250.40 +1.40      
Dec14 140923 245.30 245.31 245.30 245.30 +0.70      
Jan15 140923 244.10 244.10 244.08 244.10 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140923 3.852 3.903 3.813 3.816 -0.034 84,728 59,646 -6,503
Nov14 140923 3.907 3.959 3.865 3.869 -0.039 58,166 221,788 +1,923
Dec14 140923 3.988 4.042 3.957 3.960 -0.034 24,779 88,164 +94
Jan15 140923 4.064 4.112 4.035 4.037 -0.031 26,117 128,590 +2,677
Feb15 140923 4.043 4.101 4.024 4.027 -0.032 7,744 52,150 +299
Mar15 140923 3.986 4.044 3.969 3.973 -0.032 14,555 67,652 -81
Apr15 140923 3.800 3.828 3.770 3.774 -0.022 7,752 78,029 -319
May15 140923 3.810 3.811 3.755 3.758 -0.022 3,672 44,095 -15
Jun15 140923 3.830 3.832 3.785 3.787 -0.019 871 25,875 -14
Jul15 140923 3.860 3.862 3.815 3.818 -0.018 600 19,200 -27
Aug15 140923 3.861 3.864 3.828 3.829 -0.018 418 20,758 +75
Sep15 140923 3.846 3.853 3.812 3.816 -0.018 554 14,633 -166
Oct15 140923 3.870 3.897 3.845 3.849 -0.018 3,244 31,373 +121
Nov15 140923 3.993 3.995 3.946 3.946 -0.017 1,568 19,388 +16
Dec15 140923 4.145 4.145 4.098 4.098 -0.017 289 17,522 +84
Jan16 140923 4.239 4.240 4.211 4.213 -0.016 271 12,641 -98
Total Volume and Open Interest 235,832 969,426 -1,818
Brent Crude Oil(ICE)
Nov14 140923 96.91 97.59 96.55 96.85 -0.12 158,385 273,200 -572
Dec14 140923 97.74 98.31 97.29 97.58 -0.12 108,296 286,573 -166
Jan15 140923 98.37 98.93 97.95 98.22 -0.13 37,820 117,343 +2,765
Feb15 140923 98.80 99.40 98.47 98.73 -0.13 15,906 56,796 +730
Mar15 140923 99.25 99.75 98.84 99.13 -0.12 18,157 77,611 +1,810
Apr15 140923 99.60 99.97 99.11 99.42 -0.10 7,769 43,850 +794
May15 140923 99.95 100.14 99.34 99.62 -0.09 6,242 32,548 +100
Jun15 140923 99.92 100.27 99.44 99.78 -0.08 24,588 92,753 -693
Jul15 140923 100.26 100.34 99.71 99.94 -0.07 2,009 26,563 +131
Aug15 140923 100.06 100.06 100.06 100.06 -0.05 1,065 25,407 +11
Sep15 140923 99.88 100.09 99.88 100.09 -0.04 2,779 29,700 -272
Oct15 140923 100.17 100.24 100.11 100.11 -0.04 494 21,028 +64
Nov15 140923 100.11 100.11 100.11 100.11 -0.05 434 17,633 +158
Dec15 140923 100.00 100.43 99.76 100.05 -0.06 19,462 88,341 -704
Total Volume and Open Interest 410,115 1,374,056 +4,858
Gas Oil(ICE)
Oct14 140923 814.50 819.25 811.00 811.50 -3.50 49,204 131,813 -7,438
Nov14 140923 818.00 822.50 814.25 814.75 -3.25 52,886 119,335 -410
Dec14 140923 822.75 826.00 818.25 818.75 -3.00 20,188 82,346 -392
Jan15 140923 826.50 829.75 822.50 823.00 -2.25 9,155 45,771 -353
Feb15 140923 844.50 846.25 839.25 840.00 -2.50 3,245 23,305 +329
Mar15 140923 846.25 848.00 841.50 842.25 -2.25 1,529 12,363 -105
Apr15 140923 848.00 849.75 844.00 844.25 -2.00 617 5,331 +40
May15 140923 850.00 851.75 846.75 846.75 -1.50 640 5,924 +183
Jun15 140923 852.50 854.00 849.00 849.50 -1.00 1,792 15,990 +360
Jul15 140923 855.00 856.50 852.00 852.25 -0.75 172 4,311 +78
Total Volume and Open Interest 140,363 477,171 -7,803
Ethanol(CBOT)
Oct14 140923 1.636 1.636 1.609 1.617 -0.018 315 471 -111
Nov14 140923 1.600 1.611 1.580 1.582 -0.018 320 1,464 +5
Dec14 140923 1.584 1.595 1.565 1.567 -0.018 673 1,086 -285
Jan15 140923 1.563 1.570 1.558 1.565 -0.010 128 1,188 +48
Feb15 140923 1.560 1.568 1.557 1.561 -0.010 31 606 -11
Mar15 140923 1.571 1.571 1.566 1.571 -0.010 10 836 -8
Apr15 140923 1.573 1.573 1.573 1.573 -0.004 0 336 +0
May15 140923 1.573 1.573 1.573 1.573 -0.004 14 168 +14
Total Volume and Open Interest 1,491 6,476 -348
WTI Crude Oil(ICE)
Nov14 140923 90.90 92.09 90.78 91.56 +0.69 47,389 64,950 +3,327
Dec14 140923 90.35 91.40 90.23 90.91 +0.57 28,488 109,841 +4,288
Jan15 140923 90.10 91.02 89.98 90.56 +0.45 5,928 24,082 +1,224
Feb15 140923 90.22 90.76 89.78 90.34 +0.36 2,559 9,539 -45
Mar15 140923 90.15 90.57 89.75 90.18 +0.30 2,877 18,722 +259
Apr15 140923 90.01 90.40 89.59 90.02 +0.26 833 4,897 +27
May15 140923 89.93 90.29 89.38 89.92 +0.23 452 2,949 +32
Jun15 140923 89.85 90.20 89.30 89.84 +0.21 4,700 35,238 -1,139
Jul15 140923 89.84 90.05 89.14 89.69 +0.20 126 3,874 -24
Aug15 140923 89.36 89.54 89.36 89.54 +0.18 127 2,225 +13
Sep15 140923 89.27 89.47 89.27 89.44 +0.17 145 8,453 +18
Oct15 140923 89.22 89.38 89.22 89.38 +0.16 39 2,301 -1
Nov15 140923 89.34 89.34 89.34 89.34 +0.15 64 5,555 +0
Dec15 140923 89.16 89.55 88.90 89.30 +0.14 3,854 71,980 -85
Jan16 140923 89.15 89.15 89.15 89.15 +0.13 1 6,643 -1
Feb16 140923 89.01 89.01 89.01 89.01 +0.12 0 366 +0
Total Volume and Open Interest 98,514 443,632 -16,172
US Dollar Index(ICE)
Dec14 140923 84.805 84.875 84.460 84.780 -0.083 37,092 92,051 +660
Mar15 140923 84.960 85.010 84.620 84.920 -0.080 159 924 +42
Jun15 140923 84.965 85.048 84.820 85.048 -0.097 1 98 +1
Total Volume and Open Interest 37,257 93,089 +708
Australian Dollar(CME)
Dec14 140923 88.17 88.73 87.77 87.88 -0.31 131,302 104,210 +3,620
Mar15 140923 87.81 88.11 87.22 87.31 -0.31 313 191 +8
Jun15 140923 86.75 86.75 86.75 86.75 -0.32 0 42 +0
Total Volume and Open Interest 131,617 104,480 +3,630
British Pound(CME)
Dec14 140923 163.50 164.04 162.91 163.93 +0.48 260,856 138,402 +104
Mar15 140923 163.05 163.76 162.83 163.76 +0.49 48 203 +2
Jun15 140923 163.78 163.78 163.45 163.55 +0.49 0 110 +0
Total Volume and Open Interest 260,904 138,733 +106
Canadian Dollar(CME)
Dec14 140923 90.39 90.83 90.03 90.13 -0.33 71,731 68,330 -1,502
Mar15 140923 90.15 90.61 89.85 89.93 -0.33 368 3,738 +12
Jun15 140923 89.70 89.75 89.70 89.75 -0.32 9 620 +4
Sep15 140923 89.59 89.59 89.59 89.59 -0.31 0 963 +0
Total Volume and Open Interest 72,108 73,781 -1,486
Japanese Yen(CME)
Dec14 140923 91.95 92.45 91.82 91.87 -0.09 198,678 218,266 +3,939
Mar15 140923 92.10 92.44 91.95 91.99 -0.09 47 1,442 +2
Jun15 140923 92.11 92.11 92.11 92.11 -0.09 2 40 +2
Total Volume and Open Interest 198,727 219,766 +3,943
Swiss Franc(CME)
Dec14 140923 106.42 106.99 106.42 106.56 +0.20 31,487 53,505 +1,006
Mar15 140923 106.68 106.68 106.68 106.68 +0.20 7 134 +0
Jun15 140923 106.84 106.84 106.84 106.84 +0.20 0 2 +0
Total Volume and Open Interest 31,495 53,654 +1,005
EuroFX(CME)
Dec14 140923 128.54 129.08 128.50 128.65 +0.22 218,578 397,530 +7,053
Mar15 140923 128.68 129.16 128.63 128.73 +0.21 291 3,174 +33
Jun15 140923 128.80 129.03 128.75 128.86 +0.20 13 104 +9
Total Volume and Open Interest 218,882 400,853 +7,095
Mexican Peso(CME)
Oct14 140923 750.38 750.38 750.38 750.38 -2.25 0 11 +0
Nov14 140923 748.38 748.38 748.38 748.38 -2.38      
Total Volume and Open Interest 34,782 146,756 -2,331
Brazilian Real(CME)
Oct14 140923 416.05 417.80 413.45 414.25 -2.20 261 17,831 +14
Nov14 140923 413.55 414.20 409.95 410.65 -2.20 30 527 +24
Dec14 140923 408.75 410.85 406.80 407.40 -2.15 560 6,282 -63
Jan15 140923 404.15 404.15 404.15 404.15 -2.40 0 23,411 +0
Total Volume and Open Interest 851 60,266 -25
30-Year T-Bonds(CBOT)
Dec14 140923 136~240 137~180 136~220 137~130 +0~210 310,626 837,546 -2,545
Mar15 140923 135~250 136~030 135~140 136~030 +0~210 10 26 +5
Jun15 140923 136~030 136~030 135~140 136~030 +0~210      
Total Volume and Open Interest 310,636 837,572 -7,172
10-Year T-Notes(CBOT)
Dec14 140923 124~085 124~190 124~080 124~170 +0~080 1,143,681 2,614,715 -1,765
Mar15 140923 123~085 123~160 123~085 123~150 +0~085 105 104 +102
Jun15 140923 123~150 123~150 123~065 123~150 +0~085      
Total Volume and Open Interest 1,143,786 2,614,819 -20,011
5-Year T-Notes(CBOT)
Sep14 140923 119~056 119~070 119~030 119~070 +0~040 5,033 6,769 -2,155
Dec14 140923 118~042 118~086 118~042 118~082 +0~040 723,017 2,169,957 +9,819
Mar15 140923 117~132 117~132 117~092 117~132 +0~040 0 34 +0
Total Volume and Open Interest 728,050 2,176,760 +7,664
2 Year T-Notes(CBOT)
Sep14 140923 109~270 109~284 109~266 109~284 +0~010 1,774 11,006 -1,370
Dec14 140923 109~126 109~144 109~126 109~144 +0~010 200,900 1,648,583 +9,506
Mar15 140923 108~314 108~314 108~304 108~314 +0~010 0 90 +0
Total Volume and Open Interest 202,674 1,659,679 +8,136
Eurodollars(CME)
Dec14 140923 99.745 99.750 99.745 99.745 unch 86,394 961,617 -9,291
Mar15 140923 99.655 99.660 99.650 99.655 unch 118,453 1,160,464 +21,313
Jun15 140923 99.450 99.460 99.445 99.455 +0.005 188,437 1,214,436 +22,844
Sep15 140923 99.210 99.225 99.200 99.215 +0.010 151,881 991,586 +5,525
Dec15 140923 98.950 98.970 98.940 98.960 +0.015 283,668 1,557,947 +16,641
Mar16 140923 98.680 98.705 98.670 98.690 +0.015 202,969 1,172,189 +15,392
Jun16 140923 98.390 98.420 98.385 98.410 +0.025 223,154 945,003 +24,684
Sep16 140923 98.110 98.140 98.100 98.130 +0.030 165,846 783,135 -2,932
Dec16 140923 97.840 97.875 97.830 97.860 +0.030 335,327 1,172,107 +18,396
Mar17 140923 97.620 97.655 97.610 97.640 +0.030 123,074 589,178 -2,929
Jun17 140923 97.415 97.455 97.410 97.440 +0.030 125,650 541,029 +7,957
Sep17 140923 97.255 97.290 97.245 97.275 +0.030 126,803 334,707 -277
Dec17 140923 97.105 97.145 97.100 97.130 +0.030 195,878 598,968 -281
Mar18 140923 97.000 97.035 96.995 97.025 +0.035 47,682 240,146 -1,737
Jun18 140923 96.900 96.935 96.895 96.930 +0.035 39,468 211,442 +3
Sep18 140923 96.820 96.860 96.815 96.850 +0.035 35,017 125,620 +2,678
Dec18 140923 96.745 96.785 96.740 96.780 +0.040 33,142 198,893 -1,334
Mar19 140923 96.690 96.730 96.680 96.725 +0.045 19,788 119,185 +813
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 140923 150~18 151~23 150~15 151~15 +1~00 67,192 503,718 +3,291
Mar15 140923 150~31 150~31 150~15 150~31 +0~16      
Total Volume and Open Interest 67,192 503,718 -487
30 Day Federal Funds(CBOT)
Sep14 140923 99.912 99.912 99.910 99.912 unch 1,001 37,225 -811
Oct14 140923 99.910 99.915 99.910 99.910 unch 1,295 27,950 -571
Nov14 140923 99.915 99.915 99.910 99.910 unch 8,744 30,053 +4,987
Dec14 140923 99.905 99.910 99.905 99.905 unch 1,772 37,723 +173
Jan15 140923 99.900 99.905 99.900 99.900 unch 437 41,214 -101
Feb15 140923 99.885 99.890 99.885 99.890 +0.005 4,403 55,315 +575
Total Volume and Open Interest 37,100 579,913 +7,542
3-Mth Euro-Yen(CME)
Dec14 140923 99.805 99.805 99.805 99.805 unch      
Mar15 140923 99.805 99.805 99.805 99.805 unch      
Jun15 140923 99.790 99.790 99.790 99.790 unch      
Sep15 140923 99.810 99.810 99.810 99.810 unch      
Dec15 140923 99.775 99.775 99.775 99.775 unch      
Mar16 140923 99.635 99.635 99.635 99.635 unch      
Jun16 140923 99.495 99.495 99.495 99.495 unch      
Sep16 140923 99.355 99.355 99.355 99.355 unch      
Dec16 140923 99.695 99.695 99.695 99.695 unch      
Mar17 140923 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140923 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140923 99.81 99.81 99.81 99.81 unch      
Jun15 140923 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140923 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140923 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140923 99.64 99.64 99.64 99.64 unch      
Jun16 140923 99.50 99.50 99.50 99.50 unch      
Sep16 140923 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140923 145.73 145.78 145.69 145.77 +0.05 3,941 18,270 -176
Mar15 140923 145.25 145.25 145.25 145.25 unch      
Jun15 140923 144.68 144.68 144.68 144.68 unch      
Total Volume and Open Interest 3,941 18,270 -176
Euro-Bund(EUREX)
Dec14 140923 148.90 149.25 148.82 148.93 +0.17 763,584 1,231,320 +19,756
Mar15 140923 149.50 149.80 149.45 149.52 +0.18 33 738 +14
Jun15 140923 147.43 147.43 147.43 147.43 -0.33      
Total Volume and Open Interest 763,617 1,232,058 +19,770
Euro-Bobl(EUREX)
Dec14 140923 127.69 127.72 127.52 127.58 -0.04 394,345 882,723 -13,395
Mar15 140923 128.73 128.73 128.73 128.73 -0.04 0 45 +0
Jun15 140923 127.58 127.58 127.58 127.58 -0.04      
Total Volume and Open Interest 394,345 882,768 -13,395
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140923 99.920 99.920 99.910 99.910 -0.015 204 3,825 +204
Mar15 140923 99.920 99.920 99.920 99.920 -0.010 445 3,811 -60
Total Volume and Open Interest 682 47,191 +145
Long Gilt(LIFFE)
Sep14 140923 113~12 113~20 113~12 113~13 +0~07 12,895 14,507 -74
Dec14 140923 112~16 112~25 112~14 112~18 +0~07 117,774 384,400 +12,028
Total Volume and Open Interest 130,669 398,907 +11,954
3-Mth Short Sterling(LIFFE)
Dec14 140923 99.33 99.33 99.31 99.32 +0.01 26,014 485,383 -17,060
Mar15 140923 99.13 99.15 99.11 99.14 +0.02 17,197 394,358 -18,021
Jun15 140923 98.93 98.95 98.92 98.94 +0.03 23,136 359,756 +5,399
Sep15 140923 98.72 98.75 98.70 98.73 +0.03 29,064 257,168 +4,543
Dec15 140923 98.51 98.54 98.50 98.52 +0.02 41,624 283,590 +12,865
Mar16 140923 98.32 98.35 98.30 98.32 +0.01 20,919 152,555 -3,038
Total Volume and Open Interest 266,718 2,904,165 +30,634
3-Mth Euribor(LIFFE)
Dec14 140923 99.920 99.925 99.905 99.910 -0.015 17,451 504,609 -2,583
Mar15 140923 99.935 99.935 99.915 99.920 -0.015 23,035 380,410 +4,035
Jun15 140923 99.935 99.935 99.915 99.920 -0.015 15,458 322,599 +3,629
Total Volume and Open Interest 208,497 3,229,741 +10,048
3-Mth Aus T-Bills(SFE)
Dec14 140923 97.34 97.35 97.33 97.35 +0.01 6,535 209,025 -772
Mar15 140923 97.30 97.33 97.30 97.32 +0.02 24,786 200,105 -5,197
Jun15 140923 97.25 97.29 97.24 97.28 +0.03 14,255 176,212 -2,053
Sep15 140923 97.16 97.22 97.16 97.21 +0.05 10,740 136,619 +832
Dec15 140923 97.07 97.14 97.07 97.13 +0.06 5,553 73,390 -2,302
Mar16 140923 96.97 97.03 96.97 97.03 +0.07 2,326 48,648 +532
Jun16 140923 96.87 96.94 96.87 96.94 +0.08 1,531 26,976 +903
Sep16 140923 96.78 96.84 96.78 96.84 +0.08 1,733 15,059 -151
Dec16 140923 96.74 96.75 96.73 96.75 +0.08 142 1,076 -77
Mar17 140923 96.64 96.65 96.64 96.65 +0.09 0 482 +0
Total Volume and Open Interest 67,616 888,145 -8,285
10-Year Aus T-Bonds(SFE)
Dec14 140923 96.32 96.41 96.32 96.41 +0.10 88,730 540,937 +3,415
Mar15 140923 96.41 96.41 96.41 96.41 +0.10      
Total Volume and Open Interest 88,730 540,937 +3,415
3-Year Aus T-Bonds(SFE)
Dec14 140923 97.11 97.19 97.11 97.19 +0.08 156,375 522,059 -10,679
Mar15 140923 97.19 97.19 97.19 97.19 +0.08      
Total Volume and Open Interest 156,375 522,059 -10,679
Gold(CMX)
Oct14 140923 1215.7 1236.1 1214.6 1221.0 +4.2 2,649 18,576 -397
Dec14 140923 1214.9 1237.0 1214.7 1222.0 +4.1 173,498 274,237 +171
Feb15 140923 1217.4 1236.9 1217.0 1222.7 +3.9 1,291 24,781 +437
Apr15 140923 1217.0 1234.8 1217.0 1223.3 +3.9 1,433 19,868 +457
Jun15 140923 1217.9 1237.1 1217.9 1223.9 +3.8 458 9,428 +125
Aug15 140923 1222.3 1235.8 1222.3 1224.7 +3.8 45 5,802 +8
Oct15 140923 1230.1 1230.1 1225.6 1225.7 +3.7 1 600 -2
Dec15 140923 1228.3 1239.0 1226.2 1227.0 +3.7 189 13,012 +98
Feb16 140923 1239.2 1239.2 1228.7 1228.7 +3.7 106 1,072 +24
Apr16 140923 1230.5 1230.5 1230.5 1230.5 +3.6 0 195 +0
Jun16 140923 1234.3 1234.3 1232.6 1232.6 +3.6 24 4,083 +24
Total Volume and Open Interest 179,752 385,224 +928
Silver(CMX)
Sep14 140923 1773.5 1773.5 1767.5 1771.3 +1.4 84 403 +23
Dec14 140923 1772.5 1799.0 1761.0 1777.9 +0.5 66,513 130,678 +1,880
Mar15 140923 1778.0 1799.0 1771.5 1782.2 +0.3 1,292 17,028 +692
May15 140923 1799.0 1799.0 1783.5 1784.6 +0.1 260 5,298 +210
Jul15 140923 1786.5 1790.0 1786.5 1787.0 unch 94 4,088 +7
Sep15 140923 1789.2 1789.2 1789.2 1789.2 -0.1 15 1,570 +7
Dec15 140923 1790.5 1795.0 1780.0 1792.7 -0.4 342 8,960 +144
Total Volume and Open Interest 68,926 176,501 +2,988
Platinum(NYMEX)
Oct14 140923 1326.6 1348.4 1326.0 1332.7 +2.5 13,581 34,497 -3,119
Jan15 140923 1328.3 1350.2 1328.3 1333.6 +1.6 5,409 29,910 +3,033
Apr15 140923 1334.1 1351.6 1334.1 1335.1 +1.5 43 454 +43
Jul15 140923 1337.7 1337.7 1337.7 1337.7 +3.0 0 1 +0
Total Volume and Open Interest 19,036 64,864 -45
Palladium(NYMEX)
Sep14 140923 816.05 816.05 815.25 815.25 +12.35 7 24 +0
Dec14 140923 801.65 819.00 801.65 815.80 +12.65 7,043 35,247 +305
Mar15 140923 810.00 817.00 810.00 816.20 +12.65 37 423 +31
Total Volume and Open Interest 7,088 35,734 +337
Copper(CMX)
Sep14 140923 305.65 305.90 303.45 303.45 -0.35 225 954 -99
Dec14 140923 304.25 306.45 302.85 303.50 -0.35 39,764 101,255 +987
Mar15 140923 305.20 307.35 303.90 304.35 -0.50 2,311 27,434 +674
May15 140923 307.10 307.15 304.65 304.85 -0.50 219 6,007 +8
Jul15 140923 305.65 306.05 304.95 305.10 -0.50 43 1,196 +4
Total Volume and Open Interest 43,288 144,699 +1,458
DJIA Index(CBOT)
Dec14 140923 17091 17101 16963 16963 -136 441 5,206 +121
Mar15 140923 16894 17030 16894 16894 -136      
Jun15 140923 16804 16940 16804 16804 -136      
Sep15 140923 16645 16681 16645 16645 -36      
Total Volume and Open Interest 441 5,206 -7,797
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140923 17084 17111 16928 16963 -136 137,462 128,310 -772
Mar15 140923 17030 17030 16889 16894 -136 18 139 +2
Jun15 140923 16804 16804 16804 16804 -136 0 2 +0
Total Volume and Open Interest 137,480 128,451 -46,813
S & P 500(CME)
Dec14 140923 1984.70 1987.80 1968.60 1972.30 -14.00 7,083 120,854 -1,046
Mar15 140923 1972.00 1979.50 1964.00 1964.40 -14.10 32 5,214 -9
Jun15 140923 1957.30 1972.40 1956.90 1957.30 -14.10 0 20 +0
Sep15 140923 1950.70 1965.80 1950.30 1950.70 -14.10      
Total Volume and Open Interest 7,115 126,088 -101,168
S & P 500 E-Mini(Globex)
Dec14 140923 1984.00 1988.00 1968.25 1972.25 -14.00 1,670,453 2,794,169 -2,198
Mar15 140923 1977.00 1980.25 1960.75 1964.50 -14.00 1,504 3,308 +180
Total Volume and Open Interest 1,671,974 2,797,750 -831,835
NASDAQ 100(CME)
Dec14 140923 4048.50 4060.50 4033.00 4037.00 -15.80 471 3,308 -140
Mar15 140923 4030.50 4030.50 4030.50 4030.50 -15.80      
Jun15 140923 4018.50 4018.50 4018.50 4018.50 -15.80      
Total Volume and Open Interest 471 3,308 -140
NASDAQ 100 E-Mini(Globex)
Dec14 140923 4044.50 4061.00 4027.80 4037.00 -15.80 279,619 381,893 -9,106
Mar15 140923 4046.00 4053.80 4025.00 4030.50 -15.80 45 83 +8
Total Volume and Open Interest 279,664 382,010 -138,796
S & P Midcap 400(CME)
Dec14 140923 1384.00 1384.00 1381.40 1381.40 -14.10 109 192 +109
Mar15 140923 1377.40 1377.40 1377.40 1377.40 -14.10      
Jun15 140923 1375.40 1375.40 1375.40 1375.40 -14.10      
Total Volume and Open Interest 109 192 +109
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140923 14.85 15.40 14.70 15.40 +0.50 70,296 187,574 +187,574
Nov14 140923 15.40 15.90 15.30 15.90 +0.45 34,666 62,931 +62,931
Dec14 140923 15.75 16.20 15.65 16.20 +0.45 18,077 44,443 +44,443
Total Volume and Open Interest 142,740 394,217 +11,512
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140923 16125 16175 16020 16065 -65 13,223 65,772 +511
Mar15 140923 16125 16125 16095 16095 -60 10 5 +3
Total Volume and Open Interest 13,233 65,777 +514
Nikkei 225(SGX)
Dec14 140923 16150 16210 16050 16135 -20 146,327 299,693 +11,729
Mar15 140923 16120 16120 16120 16120 -20 0 105 +0
Jun15 140923 16035 16035 16035 16035 -20 0 2,601 +0
Total Volume and Open Interest 146,579 311,199 +11,732
CAC 40(EURONEXT)
Oct14 140923 4433.5 4438.0 4347.0 4355.5 -77.5 118,607 240,891 +6,547
Nov14 140923 4435.0 4435.0 4347.5 4353.5 -77.5 273 23 +13
Dec14 140923 4423.5 4423.5 4334.0 4342.5 -77.5 191 11,419 -588
Total Volume and Open Interest 136,986 360,297 -75,382
Hang Seng Index(HKFE)
Sep14 140923 23998 24012 23796 23814 -177 60,881 120,231 -280
Oct14 140923 23984 23990 23780 23797 -177 2,062 7,648 +422
Total Volume and Open Interest 63,196 135,389 +181
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140923 9744.5 9750.0 9572.5 9594.0 -159.5 122,903 127,036 +9,106
Mar15 140923 9758.0 9758.5 9587.5 9603.0 -160.0 466 4,993 +332
Total Volume and Open Interest 144,037 132,029 -22,331
FT-SE 100(EURONEXT)
Dec14 140923 6742.00 6757.50 6620.00 6650.50 -97.00 84,578 600,035 -1,939
Mar15 140923 6605.00 6617.00 6584.00 6600.50 -97.50 5 968 +0
Jun15 140923 6551.50 6551.50 6551.50 6551.50 -97.00 0 40 +0
Total Volume and Open Interest 84,583 601,043 -50,078
SPI 200(SFE)
Dec14 140923 5357.0 5424.0 5333.0 5406.0 +46.0 28,539 213,042 -5,093
Mar15 140923 5365.0 5365.0 5365.0 5365.0 +46.0 82 2,516 +52
Jun15 140923 5361.0 5361.0 5361.0 5361.0 +46.0 70 2,663 -33
Total Volume and Open Interest 28,709 219,514 -57,600
FTSE MIB(ISE)
Dec14 140923 20625.00 20625.00 20315.00 20355.00 -292.00 29,845 42,642 -395
Mar15 140923 20560.00 20610.00 20365.00 20372.00 -297.00 14 219 +6
Jun15 140923 20017.00 20017.00 20017.00 20017.00 -297.00      
Total Volume and Open Interest 29,859 42,861 -14,171
KOSPI 200(KFE)
Dec14 140923 261.10 261.55 259.85 260.50 -0.60 107,175 105,220 +424
Mar15 140923 260.20 260.25 258.85 259.35 -0.60 184 1,551 +44
Jun15 140923 261.30 261.30 260.05 260.05 -0.70 1 1,132 +3
Total Volume and Open Interest 107,361 107,964 +491
GSCI(CME)
Oct14 140923 578.20 580.00 576.90 578.20 +1.20 32 8,732 -15
Nov14 140923 578.30 580.00 577.00 578.30 +1.20 0 5 +0
Dec14 140923 579.90 581.50 578.60 579.90 +1.20      
Total Volume and Open Interest 32 8,737 -15
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!!!