Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140926 922.00 924.75 909.75 910.25 -12.50 96,008 405,423 -1,630
Jan15 140926 931.00 933.25 918.25 918.75 -12.75 37,542 110,569 +1,635
Mar15 140926 939.00 941.50 926.50 927.00 -12.50 17,729 78,899 +1,058
May15 140926 947.00 949.50 935.00 935.25 -12.50 6,171 47,516 +724
Jul15 140926 954.00 955.75 941.25 941.25 -12.50 7,153 49,668 +346
Aug15 140926 956.25 956.25 944.25 944.25 -12.50 179 2,451 +70
Sep15 140926 945.75 947.00 935.50 935.50 -11.50 15 818 +0
Nov15 140926 943.00 945.00 931.50 931.75 -11.50 6,367 57,437 +1,285
Jan16 140926 950.00 950.00 938.25 938.25 -10.75 14 719 +5
Mar16 140926 951.00 954.50 944.50 944.50 -10.00 15 266 +5
May16 140926 950.75 960.00 950.75 950.75 -9.25 9 124 +4
Jul16 140926 960.50 966.75 957.75 957.75 -9.00 12 177 +1
Aug16 140926 958.75 967.75 958.75 958.75 -9.00 0 26 +0
Sep16 140926 953.75 962.25 953.75 953.75 -8.50 0 14 +0
Total Volume and Open Interest 171,232 755,260 +3,509
Soybean Meal(CBOT)
Oct14 140926 312.00 313.00 306.20 307.20 -5.20 9,504 25,848 -148
Dec14 140926 303.60 304.80 300.60 301.10 -2.80 34,155 160,997 -321
Jan15 140926 301.40 302.70 298.50 298.90 -2.90 9,796 39,113 +2,293
Mar15 140926 299.30 300.60 296.80 297.20 -2.50 7,739 45,962 +2,106
May15 140926 299.50 300.80 297.40 297.70 -2.50 3,220 25,748 +510
Jul15 140926 302.00 303.20 299.70 300.10 -2.30 3,429 25,705 -30
Aug15 140926 302.80 303.50 301.00 301.50 -2.00 519 4,987 -106
Sep15 140926 302.50 304.20 302.10 302.40 -1.80 296 3,167 -71
Oct15 140926 302.70 302.70 300.40 301.10 -1.60 107 2,207 -3
Dec15 140926 302.50 303.00 300.60 301.40 -1.50 1,956 13,207 +723
Total Volume and Open Interest 70,736 347,541 +4,968
Soybean Oil(CBOT)
Oct14 140926 32.64 32.80 31.83 31.92 -0.70 10,289 19,697 -1,997
Dec14 140926 32.73 32.88 31.90 31.99 -0.71 45,024 211,496 -2,246
Jan15 140926 33.00 33.17 32.17 32.27 -0.71 8,781 45,800 +2,974
Mar15 140926 33.24 33.41 32.45 32.54 -0.69 5,356 37,430 +230
May15 140926 33.43 33.55 32.60 32.71 -0.66 3,981 23,259 +951
Jul15 140926 33.51 33.62 32.70 32.81 -0.62 2,245 23,744 +152
Aug15 140926 33.42 33.49 32.81 32.88 -0.61 276 4,069 +71
Sep15 140926 33.63 33.63 32.84 32.91 -0.60 166 3,310 +10
Oct15 140926 33.08 33.39 32.76 32.83 -0.56 29 3,295 +1
Dec15 140926 33.38 33.53 32.75 32.87 -0.50 880 10,948 +222
Total Volume and Open Interest 77,032 385,788 +368
Canola(WCE)
Nov14 140926 395.8 398.2 394.0 395.3 -1.0 8,625 88,699 +338
Jan15 140926 403.0 405.8 401.3 402.9 -0.5 6,809 48,249 +2,369
Mar15 140926 411.8 413.5 409.2 410.9 +0.2 3,261 12,207 -374
May15 140926 416.2 421.2 416.2 418.6 +0.8 2,862 8,079 -875
Jul15 140926 425.0 428.4 423.0 425.7 +1.4 2,022 8,842 -662
Total Volume and Open Interest 23,948 170,390 +781
Corn(CBOT)
Dec14 140926 326.00 327.00 322.75 323.00 -3.00 132,651 778,820 -6,282
Mar15 140926 338.75 339.75 335.25 335.75 -3.25 29,999 216,949 +4,890
May15 140926 347.50 348.25 344.00 344.25 -3.25 9,811 58,144 -3
Jul15 140926 354.75 355.25 351.25 351.50 -3.25 8,991 84,442 +2,136
Sep15 140926 362.00 362.75 358.75 358.75 -3.50 2,786 23,591 +533
Dec15 140926 372.50 373.25 367.75 368.50 -4.00 6,083 105,654 -366
Mar16 140926 382.25 383.00 377.50 378.00 -4.25 63 3,192 +7
May16 140926 389.50 389.50 385.00 385.00 -4.50 35 1,048 +9
Jul16 140926 395.00 396.00 390.50 390.75 -4.50 38 1,761 +13
Sep16 140926 394.25 394.25 389.00 389.00 -5.25 1 420 +0
Total Volume and Open Interest 190,529 1,278,283 +958
Wheat(CBOT)
Dec14 140926 472.75 476.25 468.50 474.25 +0.25 54,643 253,453 -6,306
Mar15 140926 486.75 489.00 482.00 487.50 -0.25 31,800 77,850 -448
May15 140926 493.75 498.00 491.25 497.00 unch 9,406 30,073 +1,528
Jul15 140926 504.00 504.75 497.75 503.75 +0.25 8,619 38,256 -342
Sep15 140926 513.00 515.25 510.00 515.00 unch 940 3,967 +125
Dec15 140926 529.25 531.00 525.75 530.25 -0.75 1,077 5,483 +269
Total Volume and Open Interest 106,497 410,730 -5,174
Wheat(KCBT)
Dec14 140926 563.50 565.00 559.25 563.75 -0.50 10,686 88,966 -1,903
Mar15 140926 567.50 568.00 563.00 567.00 -1.00 4,001 28,215 -251
May15 140926 570.00 570.50 565.00 569.75 -0.75 1,860 10,917 +174
Jul15 140926 561.50 564.00 558.50 563.75 +0.50 2,135 15,368 -47
Sep15 140926 572.75 575.25 571.50 575.25 unch 108 2,035 +29
Dec15 140926 589.50 590.75 588.75 590.75 unch 34 1,365 +4
Total Volume and Open Interest 18,831 147,100 -1,993
Wheat(MGE)
Dec14 140926 536.00 536.25 532.25 533.25 -3.00 3,750 37,986 -7
Mar15 140926 551.00 552.00 548.00 548.75 -3.00 1,288 16,307 +205
May15 140926 560.00 562.50 559.75 560.50 -2.00 535 5,522 +64
Jul15 140926 571.75 573.50 571.00 572.00 -1.50 303 3,408 +134
Sep15 140926 584.75 584.75 582.75 583.25 -1.50 148 1,658 +118
Total Volume and Open Interest 6,052 65,985 +532
Oats(CBOT)
Dec14 140926 332.50 334.50 328.00 328.75 -2.50 437 7,007 -11
Mar15 140926 316.25 320.50 316.00 316.50 -0.75 84 1,802 +6
May15 140926 311.00 311.75 310.75 310.75 -1.00 9 400 -4
Jul15 140926 306.50 309.50 306.50 306.50 -3.00 0 110 +0
Total Volume and Open Interest 530 9,352 -9
Rough Rice(CBOT)
Nov14 140926 12.70 12.91 12.70 12.81 +0.11 192 7,549 +12
Jan15 140926 12.90 13.08 12.90 13.02 +0.12 85 1,467 +53
Mar15 140926 13.19 13.24 13.16 13.21 +0.14 5 153 +0
May15 140926 13.39 13.39 13.39 13.39 +0.13      
Total Volume and Open Interest 282 9,169 +65
Live Cattle(CME)
Oct14 140926 155.750 158.450 155.285 158.450 +3.000 11,163 53,212 -2,952
Dec14 140926 159.500 162.100 158.935 162.100 +3.000 18,844 146,328 +2,114
Feb15 140926 160.250 162.500 159.935 162.000 +2.000 5,962 56,935 -68
Apr15 140926 160.150 162.500 159.900 162.250 +1.870 4,347 34,080 +728
Jun15 140926 151.750 153.325 151.350 152.800 +0.950 968 15,211 +223
Aug15 140926 149.685 151.325 149.485 150.800 +1.050 230 3,401 +24
Total Volume and Open Interest 41,762 312,579 +196
Feeder Cattle(CME)
Oct14 140926 230.450 233.100 229.650 233.100 +3.000 2,978 12,812 -220
Nov14 140926 228.985 231.600 228.235 231.600 +3.000 2,272 12,590 +373
Jan15 140926 223.535 226.185 222.500 226.185 +3.000 1,062 9,228 +78
Mar15 140926 222.000 224.535 220.785 224.500 +2.900 411 4,458 +40
Apr15 140926 220.550 224.100 220.550 224.100 +2.600 85 898 -12
May15 140926 221.500 224.200 220.830 224.200 +3.000 147 2,129 +58
Aug15 140926 221.250 224.200 220.800 224.200 +3.000 88 1,155 +49
Total Volume and Open Interest 7,760 46,120 +125
Lean Hogs(CME)
Oct14 140926 105.535 106.980 104.635 106.535 +0.205 11,478 29,852 -1,226
Dec14 140926 93.285 94.580 92.850 94.480 +0.880 13,532 106,636 +571
Feb15 140926 89.285 90.050 88.885 89.500 -0.100 4,572 47,719 -38
Apr15 140926 90.950 91.150 89.635 90.000 -1.000 4,880 33,746 +1,924
May15 140926 91.000 91.000 90.350 90.500 -0.500 80 988 +47
Jun15 140926 93.450 93.980 92.950 93.535 -0.445 1,902 16,481 +854
Jul15 140926 91.750 92.000 90.900 91.100 -0.600 638 4,231 +397
Aug15 140926 89.430 89.535 88.450 88.750 -0.600 465 2,803 +289
Total Volume and Open Interest 37,605 244,340 +2,846
Class III Milk(CME)
Sep14 140926 24.59 24.59 24.58 24.58 unch 210 4,671 -48
Oct14 140926 24.74 24.76 24.20 24.29 -0.44 647 5,565 +21
Nov14 140926 22.46 22.70 21.92 22.03 -0.49 530 3,804 +57
Dec14 140926 20.83 21.06 20.53 20.61 -0.27 131 3,411 +35
Jan15 140926 18.85 18.98 18.65 18.75 -0.24 35 2,606 +16
Feb15 140926 18.07 18.07 17.86 17.95 -0.10 48 2,511 +29
Mar15 140926 17.85 17.85 17.64 17.76 -0.09 26 2,299 +9
Apr15 140926 17.68 17.69 17.55 17.60 -0.09 75 1,856 +48
May15 140926 17.57 17.60 17.50 17.51 -0.06 32 1,698 +12
Jun15 140926 17.58 17.60 17.50 17.50 -0.10 24 1,593 +15
Jul15 140926 17.79 17.85 17.78 17.78 -0.07 30 1,048 +9
Aug15 140926 17.88 17.90 17.81 17.90 +0.02 29 950 +13
Sep15 140926 17.83 17.88 17.80 17.88 +0.03 24 845 +2
Total Volume and Open Interest 1,905 34,841 +247
Cocoa(ICE)
Dec14 140926 3353 3368 3294 3311 -22 19,810 111,180 -701
Mar15 140926 3304 3315 3251 3264 -25 7,365 54,347 -268
May15 140926 3280 3290 3228 3239 -25 1,640 17,952 +150
Jul15 140926 3264 3276 3211 3222 -25 835 12,585 +138
Sep15 140926 3245 3257 3191 3202 -26 162 3,524 +21
Dec15 140926 3230 3230 3169 3180 -27 132 4,899 +34
Mar16 140926 3210 3211 3152 3160 -28 252 3,825 +207
Total Volume and Open Interest 30,219 209,509 -404
Coffee "C"(ICE)
Dec14 140926 181.15 188.20 180.15 186.05 +3.75 16,619 85,825 -433
Mar15 140926 185.45 192.30 184.70 190.25 +3.75 3,471 40,343 +519
May15 140926 187.90 194.20 187.00 192.70 +3.75 994 12,563 +35
Jul15 140926 188.50 195.70 188.50 194.20 +3.70 371 4,865 +71
Sep15 140926 190.00 196.35 190.00 194.70 +3.65 131 2,282 +5
Dec15 140926 190.40 195.90 190.30 195.10 +3.60 77 4,549 -16
Total Volume and Open Interest 21,805 153,645 +199
Orange Juice(ICE)
Nov14 140926 139.50 144.50 139.40 143.65 +3.40 221 8,849 -28
Jan15 140926 141.05 144.75 140.40 144.00 +3.40 34 2,064 +9
Mar15 140926 142.75 146.25 142.75 145.60 +3.20 12 1,039 +12
May15 140926 144.85 147.25 144.80 147.25 +3.15 0 363 +0
Jul15 140926 148.65 148.65 148.65 148.65 +2.75 0 20 +0
Sep15 140926 149.65 149.65 149.65 149.65 +2.65      
Total Volume and Open Interest 267 12,335 -7
Sugar #11(ICE)
Oct14 140926 14.93 15.50 14.91 15.41 +0.71 38,002 61,371 -13,903
Mar15 140926 16.22 16.64 16.20 16.56 +0.48 53,270 500,561 +3,895
May15 140926 16.45 16.85 16.45 16.79 +0.44 12,578 90,866 +3,901
Jul15 140926 16.69 17.10 16.69 17.04 +0.40 5,902 81,600 +466
Oct15 140926 17.14 17.52 17.14 17.46 +0.34 2,295 50,737 -211
Mar16 140926 17.96 18.20 17.96 18.16 +0.30 1,110 19,865 +18
May16 140926 18.16 18.28 18.10 18.28 +0.28 131 5,601 +20
Jul16 140926 18.24 18.39 18.21 18.39 +0.27 119 6,525 +60
Total Volume and Open Interest 113,492 830,347 -5,730
London Cocoa(LCE)
Dec14 140926 2147 2158 2112 2124 -16 5,530 108,588 -3,729
Mar15 140926 2098 2108 2068 2076 -16 7,204 77,969 +95
May15 140926 2075 2080 2044 2053 -13 3,380 33,332 +267
Jul15 140926 2061 2066 2030 2041 -12 823 11,130 +19
Sep15 140926 2042 2042 2012 2023 -11 423 12,979 +104
Dec15 140926 2000 2017 1994 2009 -9 14 7,128 -2
Mar16 140926 1980 2002 1979 1994 -6 114 5,671 +6
Total Volume and Open Interest 17,488 257,178 -3,240
London Sugar(LCE)
Dec14 140926 425.70 429.60 424.10 428.10 +9.60 6,390 37,265 -956
Mar15 140926 437.40 441.20 435.00 439.40 +9.90 5,435 22,905 -233
May15 140926 444.90 448.80 443.40 447.70 +9.90 1,057 7,858 +148
Aug15 140926 453.50 455.10 451.60 455.10 +8.80 361 3,714 +47
Oct15 140926 461.80 462.20 461.00 461.70 +7.60 26 1,559 +33
Total Volume and Open Interest 13,273 74,302 -943
Cotton(ICE)
Oct14 140926 63.68 63.68 62.48 62.48 +0.99 3 4 -4
Dec14 140926 61.19 63.25 61.19 61.89 +0.49 19,957 102,813 -2,781
Mar15 140926 61.10 62.60 60.80 61.46 +0.42 7,126 60,788 +2,305
May15 140926 61.89 63.12 61.47 62.19 +0.44 821 7,475 +155
Jul15 140926 63.53 63.87 62.20 62.83 +0.36 318 5,595 +145
Oct15 140926 63.56 63.56 63.56 63.56 +0.44 0 5 +0
Total Volume and Open Interest 28,322 182,634 -127
Lumber(CME)
Nov14 140926 326.7 328.0 325.0 327.2 +1.2 308 3,142 -52
Jan15 140926 332.2 335.0 332.0 334.0 +0.5 51 359 +30
Mar15 140926 337.5 339.0 336.0 338.5 +2.0 0 60 +0
May15 140926 342.0 342.0 338.0 342.0 +3.0 0 9 +0
Total Volume and Open Interest 359 3,570 -22
Crude Oil(NYM)
Nov14 140926 92.47 93.86 92.23 93.54 +1.01 282,634 299,521 -3,423
Dec14 140926 91.70 92.90 91.45 92.62 +0.84 120,798 221,550 -2,736
Jan15 140926 91.29 92.23 90.96 92.02 +0.72 49,610 93,975 +2,146
Feb15 140926 90.90 91.72 90.71 91.57 +0.65 21,475 42,870 +1,202
Mar15 140926 90.62 91.30 90.33 91.22 +0.59 41,681 85,445 +1,288
Apr15 140926 90.35 90.94 90.13 90.87 +0.49 10,396 34,427 -30
May15 140926 89.88 90.64 89.88 90.57 +0.38 8,737 27,626 +3
Jun15 140926 89.93 90.38 89.69 90.31 +0.29 33,385 120,546 +162
Jul15 140926 89.72 90.09 89.45 90.01 +0.21 3,081 30,952 +83
Aug15 140926 89.88 89.88 89.41 89.77 +0.15 2,040 24,077 +126
Sep15 140926 89.78 89.78 89.35 89.61 +0.10 4,788 40,048 +1,210
Oct15 140926 89.50 89.50 89.50 89.50 +0.07 1,632 23,917 +196
Nov15 140926 89.42 89.42 89.42 89.42 +0.05 2,081 23,274 -67
Dec15 140926 89.36 89.53 88.90 89.35 +0.04 38,635 150,970 -1,502
Jan16 140926 89.17 89.17 89.17 89.17 +0.02 868 27,268 -204
Feb16 140926 88.99 88.99 88.99 88.99 unch 315 10,538 +33
Total Volume and Open Interest 636,691 1,482,270 +2,366
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 140926 92.525 93.875 92.250 93.550 +1.025 7,514 1,094 +93
Dec14 140926 91.750 92.850 91.500 92.625 +0.850 602 2,913 -214
Jan15 140926 91.750 92.025 91.750 92.025 +0.725 44 133 +22
Feb15 140926 91.575 91.575 91.575 91.575 +0.650 0 35 +0
Mar15 140926 91.225 91.225 91.225 91.225 +0.600 0 6 +0
Apr15 140926 90.875 90.875 90.875 90.875 +0.500 0 2 +0
May15 140926 90.575 90.575 90.575 90.575 +0.375 0 3 +0
Jun15 140926 90.300 90.300 90.300 90.300 +0.275 65 20 -16
Total Volume and Open Interest 8,225 4,308 -115
NY Harbor ULSD(NYM)
Oct14 140926 270.11 271.31 268.82 270.05 +0.47 33,253 24,904 -7,133
Nov14 140926 270.01 271.73 268.90 270.24 +0.32 51,756 96,109 +2,301
Dec14 140926 270.20 272.21 269.75 270.83 +0.27 20,856 58,205 +466
Jan15 140926 271.33 272.84 270.53 271.56 +0.23 15,117 37,779 +1,098
Feb15 140926 271.67 272.91 270.88 271.75 +0.08 13,984 32,255 +535
Mar15 140926 271.79 272.73 270.59 271.49 -0.02 12,530 36,382 +928
Apr15 140926 271.81 272.11 270.22 270.98 -0.17 5,791 23,936 +110
May15 140926 272.47 272.47 270.42 271.10 -0.40 3,311 8,793 +163
Jun15 140926 272.23 272.87 271.00 271.66 -0.64 5,011 21,411 -1,334
Jul15 140926 274.38 274.38 272.09 272.59 -0.78 861 3,826 +45
Aug15 140926 275.00 275.00 273.00 273.56 -0.86 663 2,643 -118
Sep15 140926 277.00 277.00 273.84 274.52 -0.93 513 4,097 +109
Oct15 140926 277.25 277.25 274.48 275.10 -0.93 282 2,527 +71
Nov15 140926 277.00 277.00 274.81 275.45 -0.97 303 2,217 +59
Total Volume and Open Interest 165,884 381,742 -2,855
RBOB Gasoline(NYM)
Oct14 140926 271.00 271.51 263.08 266.19 -5.61 34,103 19,779 -4,020
Nov14 140926 253.47 254.21 248.16 248.81 -5.17 65,983 98,659 +1,176
Dec14 140926 247.01 247.18 242.67 243.38 -3.24 32,941 49,831 +4,309
Jan15 140926 245.16 245.72 241.77 242.32 -2.83 17,020 29,603 -368
Feb15 140926 246.33 246.44 242.76 243.28 -2.65 8,539 15,290 +630
Mar15 140926 247.89 248.18 244.64 245.27 -2.53 5,814 20,588 +108
Apr15 140926 265.10 266.52 263.36 263.72 -2.49 2,979 18,910 +952
May15 140926 266.22 266.22 263.77 264.02 -2.29 1,777 10,645 +126
Jun15 140926 264.89 265.23 262.25 262.94 -2.11 1,923 10,715 +35
Jul15 140926 261.94 261.94 261.09 261.28 -1.92 362 3,354 +5
Total Volume and Open Interest 174,151 295,095 +3,618
e-miNY RBOB Gasoline(NYM)
Oct14 140926 266.20 266.20 266.19 266.20 -5.60 0 1 +0
Nov14 140926 248.80 248.81 248.80 248.80 -5.20      
Dec14 140926 243.40 243.40 243.38 243.40 -3.20      
Jan15 140926 242.30 242.32 242.30 242.30 -2.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140926 3.963 3.996 3.919 3.984 +0.013 52,705 21,287 -6,387
Nov14 140926 4.008 4.040 3.969 4.029 +0.015 82,973 227,318 +4,212
Dec14 140926 4.091 4.121 4.059 4.114 +0.017 20,757 87,100 -147
Jan15 140926 4.190 4.195 4.131 4.187 +0.018 22,777 131,525 +47
Feb15 140926 4.175 4.180 4.119 4.174 +0.019 8,857 52,628 -257
Mar15 140926 4.067 4.113 4.055 4.108 +0.021 14,318 68,085 +87
Apr15 140926 3.825 3.855 3.810 3.853 +0.015 9,803 78,081 +514
May15 140926 3.807 3.831 3.789 3.831 +0.016 3,460 43,999 -804
Jun15 140926 3.834 3.858 3.818 3.858 +0.015 833 26,079 +39
Jul15 140926 3.854 3.886 3.846 3.886 +0.015 958 19,906 +137
Aug15 140926 3.864 3.896 3.856 3.896 +0.015 1,757 20,666 -55
Sep15 140926 3.850 3.884 3.844 3.883 +0.015 632 14,467 -34
Oct15 140926 3.888 3.916 3.875 3.915 +0.016 1,435 31,608 +354
Nov15 140926 3.977 4.006 3.966 4.006 +0.015 430 19,875 +64
Dec15 140926 4.115 4.158 4.115 4.158 +0.017 404 18,049 -13
Jan16 140926 4.242 4.269 4.232 4.269 +0.017 1,007 13,123 +223
Total Volume and Open Interest 224,049 942,298 -1,856
Brent Crude Oil(ICE)
Nov14 140926 97.11 97.50 96.46 97.00 unch 216,742 262,623 +940
Dec14 140926 97.65 98.12 97.12 97.63 unch 168,367 292,589 -344
Jan15 140926 98.25 98.65 97.72 98.21 unch 51,930 127,105 +3,158
Feb15 140926 98.71 99.12 98.20 98.70 +0.01 23,575 59,045 -1,610
Mar15 140926 99.07 99.46 98.58 99.08 unch 30,097 76,564 -1,285
Apr15 140926 99.33 99.69 98.90 99.37 -0.02 12,559 46,714 +1,682
May15 140926 99.59 99.93 99.14 99.55 -0.07 8,596 32,791 +675
Jun15 140926 99.77 100.08 99.25 99.67 -0.12 37,886 97,041 +3,566
Jul15 140926 99.87 100.19 99.50 99.78 -0.17 4,638 27,832 +633
Aug15 140926 99.70 99.85 99.70 99.85 -0.22 1,984 25,724 +457
Sep15 140926 99.75 100.01 99.54 99.85 -0.26 4,416 30,682 +431
Oct15 140926 99.84 99.84 99.84 99.84 -0.30 1,116 21,752 +248
Nov15 140926 99.81 99.81 99.81 99.81 -0.35 1,227 18,763 +579
Dec15 140926 100.12 100.30 99.51 99.72 -0.40 44,926 90,603 +676
Total Volume and Open Interest 625,448 1,399,469 +13,215
Gas Oil(ICE)
Oct14 140926 814.75 819.50 810.25 812.75 -1.00 42,938 114,164 -6,099
Nov14 140926 818.00 822.25 813.75 815.75 -1.25 69,860 129,132 +1,728
Dec14 140926 818.75 825.25 817.25 819.00 -1.50 36,784 83,493 +846
Jan15 140926 824.00 828.75 821.25 822.75 -1.75 15,448 47,569 -1,414
Feb15 140926 842.00 845.50 838.50 840.25 -1.75 5,884 24,075 +936
Mar15 140926 844.75 847.75 840.50 842.50 -1.75 4,344 13,759 +1,232
Apr15 140926 844.50 849.25 843.00 844.75 -1.75 2,270 6,624 +597
May15 140926 847.00 851.75 845.75 847.00 -2.00 1,465 6,258 -132
Jun15 140926 850.00 854.25 848.50 849.25 -2.25 5,377 16,260 -332
Jul15 140926 851.50 855.50 851.50 851.75 -2.50 1,415 4,739 +285
Total Volume and Open Interest 192,301 478,885 -588
Ethanol(CBOT)
Oct14 140926 1.615 1.633 1.555 1.583 -0.022 140 328 -52
Nov14 140926 1.567 1.586 1.550 1.553 -0.012 377 1,454 -12
Dec14 140926 1.570 1.570 1.532 1.534 -0.022 237 996 -16
Jan15 140926 1.540 1.540 1.527 1.527 -0.022 64 1,183 +1
Feb15 140926 1.529 1.531 1.529 1.530 -0.015 193 507 -122
Mar15 140926 1.543 1.543 1.543 1.543 -0.012 25 892 +15
Apr15 140926 1.548 1.548 1.548 1.548 -0.011 25 373 +25
May15 140926 1.553 1.553 1.553 1.553 -0.007 0 168 +0
Total Volume and Open Interest 1,061 6,222 -161
WTI Crude Oil(ICE)
Nov14 140926 92.53 93.86 92.24 93.54 +1.01 46,392 65,416 +2,608
Dec14 140926 91.77 92.90 91.47 92.62 +0.84 39,032 108,638 -3,375
Jan15 140926 91.32 92.25 91.00 92.02 +0.72 13,768 29,279 +423
Feb15 140926 90.91 91.68 90.75 91.57 +0.65 4,302 11,751 +190
Mar15 140926 91.01 91.28 90.47 91.22 +0.59 6,391 23,998 +2,084
Apr15 140926 90.72 90.87 90.34 90.87 +0.49 1,999 4,704 +52
May15 140926 90.50 90.57 89.94 90.57 +0.38 1,399 2,900 +75
Jun15 140926 90.30 90.38 89.75 90.31 +0.29 8,274 36,527 +1,886
Jul15 140926 90.01 90.01 90.01 90.01 +0.21 310 3,958 -56
Aug15 140926 89.77 89.77 89.77 89.77 +0.15 277 2,219 -23
Sep15 140926 89.61 89.61 89.61 89.61 +0.10 616 8,418 -32
Oct15 140926 89.50 89.50 89.50 89.50 +0.07 132 2,256 -29
Nov15 140926 89.42 89.42 89.42 89.42 +0.05 56 5,593 +0
Dec15 140926 89.20 89.48 88.95 89.35 +0.04 7,292 71,805 +186
Jan16 140926 89.17 89.17 89.17 89.17 +0.02 29 6,636 -5
Feb16 140926 88.99 88.99 88.99 88.99 unch 31 359 -7
Total Volume and Open Interest 132,255 457,450 +4,295
US Dollar Index(ICE)
Dec14 140926 85.275 85.825 85.235 85.768 +0.465 30,886 92,686 +738
Mar15 140926 85.470 85.975 85.470 85.923 +0.465 226 1,026 +92
Jun15 140926 85.750 86.060 85.750 86.060 +0.470 1 118 -1
Total Volume and Open Interest 31,114 93,845 +829
Australian Dollar(CME)
Dec14 140926 87.40 87.64 86.98 87.10 -0.25 114,876 109,112 +3,668
Mar15 140926 86.87 86.91 86.47 86.53 -0.25 70 232 +1
Jun15 140926 85.98 85.98 85.98 85.98 -0.25 0 42 +0
Total Volume and Open Interest 114,946 109,425 +3,669
British Pound(CME)
Dec14 140926 163.08 163.23 162.27 162.41 -0.59 87,340 131,668 -2,061
Mar15 140926 162.80 162.83 162.11 162.24 -0.59 100 209 +5
Jun15 140926 162.05 162.05 162.05 162.05 -0.58 0 110 +0
Total Volume and Open Interest 87,440 132,005 -2,056
Canadian Dollar(CME)
Dec14 140926 89.80 89.98 89.36 89.47 -0.45 73,097 74,681 +3,745
Mar15 140926 89.59 89.75 89.18 89.28 -0.45 164 3,891 +22
Jun15 140926 89.06 89.09 89.05 89.09 -0.44 30 656 +26
Sep15 140926 89.24 89.24 88.93 88.93 -0.45 0 963 +0
Total Volume and Open Interest 73,291 80,343 +3,793
Japanese Yen(CME)
Dec14 140926 92.00 92.25 91.30 91.49 -0.58 122,400 226,203 +5,429
Mar15 140926 92.27 92.27 91.44 91.61 -0.57 146 1,479 -1
Jun15 140926 92.32 92.32 91.62 91.72 -0.57 2 40 +0
Total Volume and Open Interest 122,548 227,742 +5,288
Swiss Franc(CME)
Dec14 140926 105.67 105.77 105.11 105.19 -0.50 32,593 52,476 +501
Mar15 140926 105.56 105.62 105.30 105.31 -0.50 0 134 +0
Jun15 140926 105.46 105.46 105.46 105.46 -0.50 0 2 +0
Total Volume and Open Interest 32,593 52,625 +501
EuroFX(CME)
Dec14 140926 127.57 127.68 126.83 126.89 -0.66 203,833 397,731 +2,260
Mar15 140926 127.70 127.72 126.94 126.98 -0.66 503 3,456 +45
Jun15 140926 127.65 127.78 127.11 127.11 -0.66 72 190 +57
Total Volume and Open Interest 204,413 401,435 +2,362
Mexican Peso(CME)
Oct14 140926 742.75 742.75 742.75 742.75 -3.38 0 10 +0
Nov14 140926 740.75 740.75 740.75 740.75 -3.50      
Total Volume and Open Interest 37,408 149,403 -1,916
Brazilian Real(CME)
Oct14 140926 411.55 414.60 408.95 413.60 +1.20 1,729 17,139 -129
Nov14 140926 407.75 410.85 405.45 410.00 +1.15 183 893 +95
Dec14 140926 404.20 407.65 402.15 406.75 +1.05 142 7,055 -53
Jan15 140926 403.85 403.85 403.85 403.85 +1.40 0 23,411 +0
Total Volume and Open Interest 2,054 60,713 -87
30-Year T-Bonds(CBOT)
Dec14 140926 137~280 138~070 137~050 137~200 -0~060 267,166 856,639 +4,645
Mar15 140926 136~160 136~190 135~240 136~040 -0~050 8 31 +2
Jun15 140926 136~040 136~040 136~040 136~040 -0~050      
Total Volume and Open Interest 267,174 856,670 +4,647
10-Year T-Notes(CBOT)
Dec14 140926 124~250 124~295 124~110 124~140 -0~100 1,031,800 2,694,582 +62,563
Mar15 140926 123~270 123~270 123~105 123~120 -0~100 1,543 1,636 +1,519
Jun15 140926 123~120 123~120 123~120 123~120 -0~100      
Total Volume and Open Interest 1,033,343 2,696,218 +64,082
5-Year T-Notes(CBOT)
Sep14 140926 119~120 119~120 119~044 119~052 -0~056 363 3,812 -278
Dec14 140926 118~126 118~150 118~030 118~052 -0~066 577,027 2,116,860 -10,512
Mar15 140926 117~100 117~100 117~100 117~100 -0~066 0 34 +0
Total Volume and Open Interest 577,390 2,120,706 -10,790
2 Year T-Notes(CBOT)
Sep14 140926 109~290 109~292 109~276 109~280 -0~012 956 6,224 -738
Dec14 140926 109~156 109~160 109~126 109~134 -0~014 223,234 1,658,183 -13,837
Mar15 140926 108~304 109~000 108~304 108~304 -0~014 0 90 +0
Total Volume and Open Interest 224,190 1,664,497 -14,575
Eurodollars(CME)
Dec14 140926 99.755 99.760 99.750 99.755 +0.005 64,155 962,185 -5,101
Mar15 140926 99.670 99.675 99.655 99.660 -0.005 148,667 1,140,148 +1,996
Jun15 140926 99.475 99.475 99.440 99.445 -0.020 152,668 1,206,426 -15,364
Sep15 140926 99.235 99.235 99.180 99.185 -0.040 130,462 1,016,231 -1,365
Dec15 140926 98.980 98.980 98.905 98.910 -0.055 196,497 1,542,405 +1
Mar16 140926 98.705 98.710 98.625 98.635 -0.060 130,432 1,199,690 +8,343
Jun16 140926 98.415 98.430 98.340 98.350 -0.060 135,826 929,640 +10,407
Sep16 140926 98.140 98.150 98.060 98.070 -0.060 119,008 794,245 +1,442
Dec16 140926 97.875 97.880 97.790 97.800 -0.060 147,923 1,145,286 -9,945
Mar17 140926 97.655 97.665 97.565 97.580 -0.060 69,190 598,640 +1,222
Jun17 140926 97.455 97.465 97.370 97.385 -0.055 59,747 542,808 +2,865
Sep17 140926 97.290 97.305 97.210 97.225 -0.050 80,615 350,859 +1,907
Dec17 140926 97.145 97.165 97.065 97.085 -0.045 106,819 541,601 +3,282
Mar18 140926 97.040 97.060 96.960 96.985 -0.040 42,592 243,678 -2,260
Jun18 140926 96.945 96.965 96.870 96.900 -0.030 28,864 208,194 +2,695
Sep18 140926 96.860 96.890 96.795 96.830 -0.025 29,378 126,969 +2,853
Dec18 140926 96.795 96.820 96.730 96.765 -0.020 21,090 194,735 -1,423
Mar19 140926 96.740 96.765 96.675 96.715 -0.015 16,576 119,003 -311
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 140926 152~14 152~29 151~12 152~10 -0~01 67,521 507,277 +2,381
Mar15 140926 151~25 151~26 151~25 151~25 -0~01      
Total Volume and Open Interest 67,521 507,277 +2,381
30 Day Federal Funds(CBOT)
Sep14 140926 99.912 99.912 99.912 99.912 unch 2,431 39,678 +658
Oct14 140926 99.915 99.915 99.910 99.910 unch 207 28,297 +98
Nov14 140926 99.915 99.915 99.910 99.910 unch 867 30,523 +567
Dec14 140926 99.915 99.915 99.910 99.910 unch 1,171 37,628 +107
Jan15 140926 99.915 99.915 99.910 99.910 unch 1,374 43,656 -105
Feb15 140926 99.905 99.905 99.900 99.900 unch 745 54,044 +86
Total Volume and Open Interest 31,193 588,631 +5,437
3-Mth Euro-Yen(CME)
Dec14 140926 99.805 99.805 99.805 99.805 unch      
Mar15 140926 99.805 99.805 99.805 99.805 unch      
Jun15 140926 99.790 99.790 99.790 99.790 unch      
Sep15 140926 99.810 99.810 99.810 99.810 unch      
Dec15 140926 99.775 99.775 99.775 99.775 unch      
Mar16 140926 99.635 99.635 99.635 99.635 unch      
Jun16 140926 99.495 99.495 99.495 99.495 unch      
Sep16 140926 99.355 99.355 99.355 99.355 unch      
Dec16 140926 99.695 99.695 99.695 99.695 unch      
Mar17 140926 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140926 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140926 99.81 99.81 99.81 99.81 unch      
Jun15 140926 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140926 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140926 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140926 99.64 99.64 99.64 99.64 unch      
Jun16 140926 99.50 99.50 99.50 99.50 unch      
Sep16 140926 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140926 145.89 146.02 145.84 145.88 -0.05 2,162 18,395 +199
Mar15 140926 145.36 145.36 145.36 145.36 -0.05      
Jun15 140926 144.79 144.79 144.79 144.79 -0.05      
Total Volume and Open Interest 2,162 18,395 +199
Euro-Bund(EUREX)
Dec14 140926 149.51 149.72 149.26 149.44 +0.07 582,033 1,211,574 -19,281
Mar15 140926 150.20 150.31 149.89 150.04 +0.07 245 1,012 +173
Jun15 140926 148.06 149.14 147.62 147.94 +0.07      
Total Volume and Open Interest 582,278 1,212,586 -19,108
Euro-Bobl(EUREX)
Dec14 140926 127.78 127.86 127.76 127.81 +0.02 396,157 871,598 -4,720
Mar15 140926 128.96 128.96 128.96 128.96 +0.02 0 45 +0
Jun15 140926 127.81 127.81 127.81 127.81 +0.02      
Total Volume and Open Interest 396,157 871,643 -4,720
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140926 99.920 99.920 99.920 99.920 unch 13 3,820 -12
Mar15 140926 99.930 99.930 99.930 99.930 unch 0 3,811 +0
Total Volume and Open Interest 614 48,526 -48
Long Gilt(LIFFE)
Sep14 140926 113~32 114~01 113~30 113~30 +0~08 1,289 2,021 -145
Dec14 140926 113~02 113~07 112~21 112~26 +0~01 172,003 388,115 -1,621
Total Volume and Open Interest 173,292 390,136 -1,766
3-Mth Short Sterling(LIFFE)
Dec14 140926 99.33 99.35 99.33 99.35 +0.00 91,645 468,747 +2,293
Mar15 140926 99.17 99.18 99.16 99.17 +0.01 74,317 401,960 +842
Jun15 140926 98.97 98.99 98.96 98.98 +0.02 77,046 362,854 +5,315
Sep15 140926 98.76 98.79 98.75 98.77 +0.01 68,150 258,084 +1,484
Dec15 140926 98.56 98.58 98.53 98.56 +0.01 81,732 275,117 +165
Mar16 140926 98.36 98.39 98.34 98.36 +0.01 40,496 146,952 -952
Total Volume and Open Interest 620,958 2,881,302 +13,499
3-Mth Euribor(LIFFE)
Dec14 140926 99.920 99.920 99.915 99.920 unch 42,045 496,118 +4,868
Mar15 140926 99.930 99.935 99.925 99.930 unch 10,088 394,489 +4,415
Jun15 140926 99.930 99.940 99.930 99.935 +0.005 63,978 339,929 +5,801
Total Volume and Open Interest 313,470 3,257,727 +14,510
3-Mth Aus T-Bills(SFE)
Dec14 140926 97.33 97.34 97.32 97.33 unch 20,953 197,105 -3,286
Mar15 140926 97.30 97.31 97.29 97.31 +0.01 23,756 188,972 -3,496
Jun15 140926 97.25 97.28 97.25 97.28 +0.02 17,463 174,061 -3,282
Sep15 140926 97.20 97.23 97.19 97.23 +0.03 16,016 136,918 -3,073
Dec15 140926 97.13 97.17 97.12 97.17 +0.04 8,501 74,916 -355
Mar16 140926 97.03 97.09 97.03 97.09 +0.06 3,535 49,455 -72
Jun16 140926 96.93 97.01 96.92 97.01 +0.07 2,296 26,643 +162
Sep16 140926 96.86 96.93 96.86 96.93 +0.09 1,202 16,435 +399
Dec16 140926 96.81 96.85 96.80 96.84 +0.10 106 1,243 +60
Mar17 140926 96.70 96.75 96.70 96.75 +0.11 0 439 +0
Total Volume and Open Interest 93,853 866,703 -12,928
10-Year Aus T-Bonds(SFE)
Dec14 140926 96.39 96.49 96.38 96.48 +0.09 92,244 555,510 -459
Mar15 140926 96.48 96.48 96.48 96.48 +0.09      
Total Volume and Open Interest 92,244 555,510 -459
3-Year Aus T-Bonds(SFE)
Dec14 140926 97.17 97.23 97.15 97.22 +0.05 162,200 547,433 -25,514
Mar15 140926 97.22 97.22 97.22 97.22 +0.05      
Total Volume and Open Interest 162,200 547,433 -25,514
Gold(CMX)
Oct14 140926 1221.0 1230.0 1212.0 1214.1 -7.1 3,059 18,250 -346
Dec14 140926 1222.1 1232.7 1212.8 1215.4 -6.5 131,418 273,469 +666
Feb15 140926 1224.5 1229.9 1214.0 1216.1 -6.5 2,872 25,174 -437
Apr15 140926 1223.3 1228.7 1214.4 1216.7 -6.5 753 20,587 +250
Jun15 140926 1227.2 1228.6 1215.5 1217.3 -6.5 606 9,860 +256
Aug15 140926 1229.0 1230.0 1218.0 1218.1 -6.5 227 6,068 +83
Oct15 140926 1228.0 1235.0 1218.9 1218.9 -6.5 231 814 +119
Dec15 140926 1219.8 1220.3 1219.7 1220.1 -6.5 260 13,343 +17
Feb16 140926 1221.8 1221.8 1221.8 1221.8 -6.5 0 1,072 +0
Apr16 140926 1223.7 1223.7 1223.7 1223.7 -6.4 1 196 +1
Jun16 140926 1226.2 1226.2 1225.8 1225.8 -6.3 0 4,083 +0
Total Volume and Open Interest 139,530 386,423 +635
Silver(CMX)
Sep14 140926 1747.7 1747.7 1747.7 1747.7 +9.8 35 70 -42
Dec14 140926 1750.0 1772.5 1744.0 1753.7 +9.9 51,459 121,854 -2,394
Mar15 140926 1755.5 1774.0 1749.0 1758.0 +10.1 3,787 17,326 -137
May15 140926 1770.0 1770.0 1755.0 1760.3 +10.3 338 5,569 +120
Jul15 140926 1762.3 1762.3 1762.3 1762.3 +10.3 114 4,095 +32
Sep15 140926 1770.0 1770.0 1763.9 1763.9 +10.3 11 1,584 +5
Dec15 140926 1776.0 1776.0 1766.5 1766.5 +10.3 825 9,261 +160
Total Volume and Open Interest 57,378 168,347 -2,046
Platinum(NYMEX)
Oct14 140926 1313.8 1320.6 1300.5 1302.0 -12.2 19,637 19,034 -4,983
Jan15 140926 1314.2 1321.8 1299.2 1301.1 -14.3 8,624 44,704 +4,590
Apr15 140926 1308.7 1308.7 1302.6 1302.7 -14.4 111 689 +111
Jul15 140926 1303.3 1305.3 1303.3 1305.3 -14.4 1 2 +1
Total Volume and Open Interest 28,383 64,435 -277
Palladium(NYMEX)
Dec14 140926 803.50 810.00 778.00 783.80 -18.95 5,484 34,713 +506
Mar15 140926 805.60 808.15 783.00 784.20 -18.95 16 433 +9
Jun15 140926 784.15 784.15 784.15 784.15 -18.95 0 31 +0
Total Volume and Open Interest 5,505 35,198 +515
Copper(CMX)
Sep14 140926 306.70 306.70 302.90 302.90 -3.10 402 519 -92
Dec14 140926 303.30 305.30 302.80 303.55 +0.55 53,120 106,524 -699
Mar15 140926 303.60 305.70 303.50 304.10 +0.65 4,027 29,095 +357
May15 140926 305.40 305.40 304.10 304.50 +0.65 238 6,134 +14
Jul15 140926 304.20 305.80 304.20 304.70 +0.65 101 1,288 +32
Total Volume and Open Interest 58,824 151,674 -342
DJIA Index(CBOT)
Dec14 140926 16924 17064 16910 17030 +130 679 5,874 +528
Mar15 140926 16961 16961 16831 16961 +130      
Jun15 140926 16871 16871 16741 16871 +130      
Sep15 140926 16781 16781 16651 16781 +130      
Total Volume and Open Interest 679 5,874 +528
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140926 16902 17069 16880 17030 +130 141,362 136,554 +1,199
Mar15 140926 16840 16980 16840 16961 +130 5 143 +0
Jun15 140926 16871 16871 16871 16871 +130 0 2 +0
Total Volume and Open Interest 141,367 136,699 +1,199
S & P 500(CME)
Dec14 140926 1961.80 1979.10 1956.80 1975.90 +14.30 7,688 123,625 +1,634
Mar15 140926 1967.90 1971.10 1950.00 1967.90 +14.30 0 5,222 +0
Jun15 140926 1960.60 1963.80 1945.30 1960.60 +14.30 0 20 +0
Sep15 140926 1954.00 1957.20 1938.70 1954.00 +14.30      
Total Volume and Open Interest 7,688 128,867 +1,634
S & P 500 E-Mini(Globex)
Dec14 140926 1961.00 1979.25 1956.50 1976.00 +14.50 1,566,690 2,810,957 +15,696
Mar15 140926 1954.00 1971.00 1949.50 1968.00 +14.50 1,090 3,479 +31
Total Volume and Open Interest 1,567,830 2,814,774 +15,762
NASDAQ 100(CME)
Dec14 140926 4012.00 4050.00 4002.00 4045.80 +38.30 994 4,882 +321
Mar15 140926 4039.30 4039.30 4039.30 4039.30 +38.30      
Jun15 140926 4027.30 4027.30 4027.30 4027.30 +38.30      
Total Volume and Open Interest 994 4,882 +321
NASDAQ 100 E-Mini(Globex)
Dec14 140926 4005.00 4050.50 4001.80 4045.80 +38.30 278,357 385,951 +8,260
Mar15 140926 4004.00 4043.00 3996.50 4039.30 +38.30 61 108 -3
Total Volume and Open Interest 278,425 386,095 +8,257
S & P Midcap 400(CME)
Dec14 140926 1380.60 1380.60 1380.60 1380.60 +7.70 184 722 +184
Mar15 140926 1376.60 1376.60 1376.60 1376.60 +7.70      
Jun15 140926 1374.60 1374.60 1374.60 1374.60 +7.70      
Total Volume and Open Interest 184 722 +184
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140926 15.75 15.85 15.00 15.35 -0.45 71,061 172,625 -9,462
Nov14 140926 16.10 16.18 15.60 15.85 -0.25 40,801 69,737 +982
Dec14 140926 16.32 16.40 15.90 16.15 -0.20 19,091 42,848 +1,292
Total Volume and Open Interest 154,811 389,243 -5,167
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140926 16165 16455 16130 16395 +235 12,707 64,269 -136
Mar15 140926 16315 16425 16315 16425 +235 1 86 +0
Total Volume and Open Interest 12,708 64,355 -136
Nikkei 225(SGX)
Dec14 140926 16295 16360 16100 16270 -10 64,665 292,069 +2,043
Mar15 140926 16115 16255 16115 16255 -10 101 205 +100
Jun15 140926 16170 16170 16170 16170 -10 0 2,601 +0
Total Volume and Open Interest 72,957 311,424 +9,796
CAC 40(EURONEXT)
Oct14 140926 4356.0 4419.5 4336.0 4390.0 +39.0 117,891 273,401 +20,437
Nov14 140926 4355.5 4416.5 4336.0 4388.0 +39.0 94 309 +32
Dec14 140926 4345.5 4406.0 4332.0 4377.0 +39.0 116 12,022 +520
Total Volume and Open Interest 118,101 285,753 +20,989
Hang Seng Index(HKFE)
Sep14 140926 23767 23780 23532 23670 -90 100,345 97,136 -12,471
Oct14 140926 23728 23755 23501 23636 -96 52,713 62,651 +34,305
Total Volume and Open Interest 155,161 167,706 +22,231
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140926 9502.0 9551.5 9456.0 9493.0 -18.5 109,742 126,148 -962
Mar15 140926 9516.0 9559.0 9470.0 9501.5 -18.5 381 5,216 +182
Total Volume and Open Interest 110,124 131,365 -780
FT-SE 100(EURONEXT)
Dec14 140926 6611.00 6660.00 6588.50 6626.00 +10.50 118,781 598,464 -4,290
Mar15 140926 6576.00 6576.00 6576.00 6576.00 +9.50 4 1,011 +21
Jun15 140926 6527.00 6527.00 6527.00 6527.00 +10.50 0 40 +0
Total Volume and Open Interest 118,785 599,515 -4,269
SPI 200(SFE)
Dec14 140926 5367.0 5371.0 5297.0 5304.0 -67.0 29,043 214,792 -3,969
Mar15 140926 5264.0 5264.0 5264.0 5264.0 -66.0 60 2,400 +35
Jun15 140926 5262.0 5262.0 5262.0 5262.0 -64.0 72 2,554 +2
Total Volume and Open Interest 29,420 221,309 -3,829
FTSE MIB(ISE)
Dec14 140926 20420.00 20815.00 20340.00 20780.00 +431.00 26,181 42,936 +944
Mar15 140926 20390.00 20815.00 20375.00 20795.00 +431.00 40 242 +20
Jun15 140926 20440.00 20440.00 20440.00 20440.00 +431.00      
Total Volume and Open Interest 26,221 43,178 +964
KOSPI 200(KFE)
Dec14 140926 260.25 260.25 257.85 259.45 -0.70 119,216 109,866 +846
Mar15 140926 259.05 259.10 257.25 258.30 -0.80 233 1,861 +64
Jun15 140926 260.05 260.05 259.00 259.00 -1.05 1 1,131 +0
Total Volume and Open Interest 119,451 112,986 +926
GSCI(CME)
Oct14 140926 582.30 582.30 580.00 582.30 +2.25 89 8,726 -46
Nov14 140926 581.75 581.75 579.45 581.75 +2.25 15 20 +15
Dec14 140926 582.75 582.75 580.45 582.75 +2.25      
Total Volume and Open Interest 104 8,746 -31
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy