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 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140829 1070.25 1095.75 1070.25 1089.50 +15.75 7,382 2,998 -1,547
Nov14 140829 1028.75 1034.00 1021.00 1024.25 -4.50 81,909 412,176 +1,004
Jan15 140829 1036.25 1041.00 1029.00 1032.50 -4.00 22,186 76,900 +3,144
Mar15 140829 1043.50 1048.50 1036.75 1040.50 -3.25 11,862 57,522 +1,452
May15 140829 1050.00 1054.00 1042.50 1046.25 -4.00 4,925 32,499 +637
Jul15 140829 1056.50 1059.25 1046.75 1050.25 -4.50 4,135 31,637 +179
Aug15 140829 1048.00 1055.00 1048.00 1049.75 -5.25 168 1,621 -36
Sep15 140829 1042.75 1044.50 1037.50 1040.00 -4.50 126 426 -14
Nov15 140829 1039.25 1044.00 1031.25 1036.75 -2.75 2,915 37,179 +681
Jan16 140829 1047.50 1048.00 1036.00 1041.50 -2.75 6 349 +1
Mar16 140829 1044.50 1047.25 1044.50 1044.50 -2.75 0 55 +0
May16 140829 1046.75 1049.25 1046.75 1046.75 -2.50 0 18 +0
Jul16 140829 1049.50 1052.25 1049.50 1049.50 -2.75 0 76 +0
Aug16 140829 1045.75 1048.50 1045.75 1045.75 -2.75 0 5 +0
Total Volume and Open Interest 135,624 654,107 +5,506
Soybean Meal(CBOT)
Sep14 140829 433.20 440.50 430.30 439.50 +6.30 10,808 9,588 -1,984
Oct14 140829 363.00 367.40 360.60 363.10 +0.20 14,827 44,072 +719
Dec14 140829 348.40 351.80 335.00 350.70 +2.10 29,185 163,561 +2,122
Jan15 140829 344.50 348.20 343.40 347.60 +3.10 3,384 29,026 +730
Mar15 140829 342.60 346.00 341.70 345.40 +2.80 5,357 27,472 +769
May15 140829 342.60 345.10 341.20 344.50 +1.90 2,343 20,124 +526
Jul15 140829 343.60 345.50 342.00 345.20 +1.60 2,628 18,480 +674
Aug15 140829 344.20 346.50 342.70 345.30 +2.10 219 4,043 +88
Sep15 140829 344.70 345.20 342.00 343.60 +1.50 127 2,437 +24
Oct15 140829 340.20 341.10 338.60 340.00 +1.40 26 1,490 +0
Total Volume and Open Interest 69,549 325,707 +3,735
Soybean Oil(CBOT)
Sep14 140829 32.68 32.71 31.86 32.04 -0.60 21,265 7,431 -5,895
Oct14 140829 32.72 32.82 31.84 32.01 -0.66 18,253 36,768 +3,088
Dec14 140829 32.84 32.94 32.00 32.14 -0.65 44,599 213,701 +1,250
Jan15 140829 33.10 33.14 32.26 32.40 -0.67 3,870 32,058 +528
Mar15 140829 33.37 33.44 32.55 32.69 -0.68 3,929 23,914 +422
May15 140829 33.66 33.77 32.81 32.94 -0.67 2,019 15,095 +339
Jul15 140829 33.91 33.91 33.06 33.19 -0.65 3,638 14,000 +705
Aug15 140829 33.87 33.98 33.31 33.33 -0.65 624 3,308 +8
Sep15 140829 33.97 34.07 33.30 33.43 -0.64 712 2,984 +117
Oct15 140829 33.96 34.12 33.41 33.48 -0.64 287 2,972 +127
Total Volume and Open Interest 100,914 360,239 +1,640
Canola(WCE)
Nov14 140829 425.3 427.7 417.3 419.8 -5.4 10,419 93,441 +686
Jan15 140829 431.4 432.9 423.3 425.8 -5.2 2,738 41,235 +420
Mar15 140829 437.0 437.9 428.6 431.2 -4.9 1,080 13,306 -96
May15 140829 439.3 440.5 430.9 433.6 -4.4 750 11,564 +201
Jul15 140829 440.3 441.5 431.7 434.4 -3.9 205 7,931 +83
Total Volume and Open Interest 15,269 176,047 +1,332
Corn(CBOT)
Sep14 140829 360.00 361.75 356.00 359.00 -2.75 72,872 50,973 -23,332
Dec14 140829 368.00 369.00 362.50 364.75 -4.50 110,196 804,054 +939
Mar15 140829 380.50 381.75 375.50 377.75 -4.50 18,810 174,081 +2,417
May15 140829 389.00 390.50 383.75 386.00 -4.50 5,732 38,174 +369
Jul15 140829 395.25 397.00 390.50 392.75 -4.25 5,617 62,076 +967
Sep15 140829 401.75 403.25 397.00 399.25 -4.00 1,147 16,883 +108
Dec15 140829 407.25 409.25 404.00 406.00 -3.25 4,366 82,820 +1,277
Mar16 140829 415.75 417.25 412.75 414.00 -3.25 46 2,317 +18
May16 140829 419.75 423.00 419.75 419.75 -3.25 12 693 +2
Jul16 140829 421.00 426.50 421.00 422.75 -3.75 26 1,499 +6
Total Volume and Open Interest 218,909 1,236,942 -17,220
Wheat(CBOT)
Sep14 140829 555.00 562.00 546.00 550.25 -6.25 14,287 16,439 -4,912
Dec14 140829 570.00 578.75 561.25 563.50 -8.25 43,635 246,445 +1,728
Mar15 140829 589.00 597.50 580.50 582.50 -8.75 7,593 68,272 +979
May15 140829 604.00 606.00 590.00 592.25 -8.50 2,139 20,415 +319
Jul15 140829 604.00 610.25 596.50 599.25 -6.00 2,112 34,524 +109
Sep15 140829 612.25 618.00 608.00 608.00 -5.50 213 2,124 +6
Total Volume and Open Interest 70,377 394,645 -1,628
Wheat(KCBT)
Sep14 140829 632.25 639.25 623.75 626.25 -8.75 10,447 4,691 -4,519
Dec14 140829 642.75 652.00 638.50 642.75 -2.00 13,296 87,349 +635
Mar15 140829 652.00 660.25 647.75 651.50 -1.75 1,768 22,586 +73
May15 140829 661.75 663.50 652.25 655.50 -1.00 732 6,871 +142
Jul15 140829 650.00 653.50 642.00 646.00 +0.50 480 9,491 -32
Sep15 140829 660.00 660.00 654.00 657.00 unch 36 989 +22
Total Volume and Open Interest 26,764 132,949 -3,678
Wheat(MGE)
Sep14 140829 615.00 622.25 611.75 615.00 +3.00 6,071 3,782 -2,832
Dec14 140829 632.00 641.00 626.00 629.75 -2.25 6,021 37,788 +490
Mar15 140829 650.00 654.50 638.00 643.00 -2.00 833 10,969 -118
May15 140829 661.00 663.25 647.75 652.75 -1.25 111 2,393 +11
Jul15 140829 665.75 670.00 654.00 660.00 -1.25 63 1,678 +11
Total Volume and Open Interest 13,124 57,929 -2,437
Oats(CBOT)
Sep14 140829 364.75 371.75 359.00 362.25 +1.25 77 575 -46
Dec14 140829 339.50 345.50 339.25 342.25 +1.25 464 7,142 +46
Mar15 140829 329.75 330.00 326.00 328.25 +0.25 124 1,222 +83
May15 140829 320.50 320.75 320.50 320.75 +0.25 20 271 +12
Total Volume and Open Interest 692 9,263 +101
Rough Rice(CBOT)
Sep14 140829 12.67 12.85 12.55 12.59 -0.10 515 910 -387
Nov14 140829 12.83 12.88 12.62 12.66 -0.15 615 6,770 +101
Jan15 140829 12.98 13.02 12.81 12.86 -0.15 145 851 +62
Mar15 140829 13.18 13.18 13.04 13.04 -0.15 0 105 +0
Total Volume and Open Interest 1,275 8,636 -224
Live Cattle(CME)
Oct14 140829 149.950 151.550 149.750 151.435 +1.335 15,314 136,423 -1,349
Dec14 140829 152.485 154.100 152.150 153.950 +1.250 9,088 83,563 +177
Feb15 140829 153.735 154.880 153.050 154.600 +0.815 5,763 44,151 +396
Apr15 140829 153.150 154.535 152.850 154.380 +0.780 4,482 25,121 +676
Jun15 140829 145.150 146.350 144.750 146.050 +0.850 1,978 10,781 +671
Aug15 140829 143.785 144.935 143.450 144.600 +1.000 542 2,992 +248
Total Volume and Open Interest 38,114 305,511 +198
Feeder Cattle(CME)
Sep14 140829 216.830 219.050 216.285 218.650 +1.500 1,895 6,687 -100
Oct14 140829 214.500 217.435 213.785 216.735 +1.950 3,256 13,952 -35
Nov14 140829 212.685 215.830 212.250 215.380 +2.445 1,063 7,242 +106
Jan15 140829 207.400 210.500 207.100 210.200 +2.300 1,072 7,718 +247
Mar15 140829 207.600 210.080 207.000 210.035 +2.155 329 2,599 +119
Apr15 140829 208.000 210.100 207.250 210.100 +1.970 165 763 +21
May15 140829 208.000 210.000 207.250 209.935 +2.435 54 797 +18
Total Volume and Open Interest 9,314 43,709 -144
Lean Hogs(CME)
Oct14 140829 96.050 98.480 96.035 98.135 +2.655 21,832 87,560 -447
Dec14 140829 90.830 92.950 90.830 92.000 +1.615 8,725 70,243 +2,097
Feb15 140829 90.200 92.100 90.100 90.830 +0.930 3,124 38,542 +146
Apr15 140829 91.450 92.500 90.950 91.550 +0.470 3,669 22,695 +1,426
May15 140829 93.350 93.750 92.980 93.000 +0.250 11 858 +5
Jun15 140829 95.100 95.600 94.800 95.000 +0.250 724 10,138 +219
Jul15 140829 93.150 93.980 92.850 92.850 unch 251 2,164 +124
Aug15 140829 91.500 92.500 91.200 91.200 unch 152 1,759 +83
Total Volume and Open Interest 38,497 234,936 +3,660
Class III Milk(CME)
Aug14 140829 22.25 22.25 22.23 22.24 unch 58 3,696 +22
Sep14 140829 23.83 24.02 23.80 23.95 unch 243 4,892 +73
Oct14 140829 22.61 22.93 22.57 22.87 +0.09 360 4,778 +65
Nov14 140829 20.87 21.02 20.78 21.00 +0.13 158 3,326 +12
Dec14 140829 19.73 19.80 19.63 19.80 +0.06 123 3,082 +9
Jan15 140829 18.58 18.64 18.48 18.60 unch 43 2,070 -10
Feb15 140829 18.18 18.21 18.12 18.21 unch 39 1,950 +21
Mar15 140829 18.05 18.10 18.05 18.10 +0.03 59 1,769 +17
Apr15 140829 17.99 18.04 17.99 18.04 +0.04 6 1,293 +5
May15 140829 17.90 18.00 17.90 18.00 unch 5 1,176 +4
Jun15 140829 18.00 18.05 18.00 18.05 +0.05 14 1,146 +8
Jul15 140829 18.00 18.04 18.00 18.04 +0.04 12 649 +6
Aug15 140829 18.00 18.06 18.00 18.02 +0.02 12 568 +11
Total Volume and Open Interest 1,156 32,078 +257
Cocoa(ICE)
Sep14 140829 3265 3272 3219 3219 +1 30 666 -23
Dec14 140829 3235 3281 3220 3229 +1 11,710 131,656 +363
Mar15 140829 3211 3256 3197 3205 -4 3,683 44,612 -329
May15 140829 3205 3241 3183 3190 -11 1,289 14,289 +143
Jul15 140829 3194 3221 3166 3174 -14 614 10,553 +279
Sep15 140829 3177 3204 3148 3156 -15 132 3,183 +71
Dec15 140829 3166 3179 3130 3140 -20 372 2,064 +300
Total Volume and Open Interest 17,958 210,169 +875
Coffee "C"(ICE)
Sep14 140829 195.00 195.90 193.45 195.75 +1.10 44 104 -89
Dec14 140829 199.85 201.85 197.50 201.20 +1.20 16,385 99,155 -1,293
Mar15 140829 204.50 205.70 201.55 205.10 +1.20 5,730 32,941 +484
May15 140829 205.00 207.55 203.45 207.00 +1.35 1,064 7,570 +362
Jul15 140829 206.50 208.55 204.45 208.05 +1.35 305 3,052 +24
Sep15 140829 206.90 208.80 204.70 208.40 +1.25 269 1,884 +19
Total Volume and Open Interest 24,016 151,752 -395
Orange Juice(ICE)
Sep14 140829 150.50 150.50 145.20 148.55 -2.85 461 531 -178
Nov14 140829 148.50 150.60 146.45 150.05 +1.50 1,304 9,263 +101
Jan15 140829 148.60 151.60 148.60 151.40 +1.35 195 1,700 +97
Mar15 140829 152.35 152.80 152.30 152.80 +0.75 5 592 -1
May15 140829 154.65 154.65 154.65 154.65 +0.55 1 81 +0
Jul15 140829 157.55 157.55 157.55 157.55 +0.55      
Total Volume and Open Interest 1,966 12,167 +19
Sugar #11(ICE)
Oct14 140829 15.60 15.70 15.41 15.49 -0.07 56,978 433,450 -4,084
Mar15 140829 17.55 17.64 17.39 17.44 -0.10 32,254 255,782 +2,916
May15 140829 17.99 18.07 17.81 17.88 -0.09 6,110 59,763 -209
Jul15 140829 18.29 18.29 18.05 18.13 -0.06 4,017 74,905 +157
Oct15 140829 18.68 18.69 18.50 18.56 -0.04 1,353 35,927 +147
Mar16 140829 19.29 19.30 19.15 19.18 unch 115 16,370 +22
May16 140829 19.27 19.30 19.16 19.22 +0.07 28 3,056 +12
Jul16 140829 19.24 19.24 19.11 19.17 +0.06 10 3,450 +0
Total Volume and Open Interest 100,913 893,883 -1,005
London Cocoa(LCE)
Sep14 140901 2060 2067 2029 2031 -26 4,249 45,862 -1,972
Dec14 140901 2026 2030 1997 2009 -8 9,690 110,499 +1,592
Mar15 140901 1994 1998 1967 1980 -4 5,783 71,975 +915
May15 140901 1985 1985 1956 1969 -3 1,980 32,428 +213
Jul15 140901 1976 1976 1945 1958 -4 468 9,374 +39
Sep15 140901 1964 1964 1939 1949 -4 363 9,509 +28
Dec15 140901 1940 1945 1939 1939 -1 112 6,219 +98
Total Volume and Open Interest 22,932 287,878 +913
London Sugar(LCE)
Oct14 140901 424.20 426.60 422.30 424.60 +1.50 4,036 32,364 -733
Dec14 140901 439.70 441.70 438.30 440.60 +1.70 2,679 22,023 +664
Mar15 140901 457.60 459.10 456.60 457.80 +0.40 1,038 15,204 +305
May15 140901 467.20 469.40 466.30 468.00 -0.10 320 5,112 +118
Aug15 140901 478.00 478.50 477.60 477.60 +0.20 203 2,983 -22
Total Volume and Open Interest 8,484 79,128 +369
Cotton(ICE)
Oct14 140829 67.32 68.03 66.57 67.60 +0.46 10 290 -7
Dec14 140829 66.61 66.66 65.76 66.57 -0.01 14,766 112,821 +699
Mar15 140829 67.18 67.18 66.22 67.01 -0.17 5,043 47,462 +1,022
May15 140829 68.19 68.22 67.43 68.14 -0.23 1,493 6,154 +1,011
Jul15 140829 69.08 69.12 68.38 68.96 -0.22 330 4,103 +22
Oct15 140829 69.31 69.31 69.31 69.31 -0.22 0 5 +0
Total Volume and Open Interest 21,828 175,577 +2,837
Lumber(CME)
Sep14 140829 348.6 350.0 347.9 348.4 +1.4 127 1,256 -60
Nov14 140829 345.0 346.2 343.1 343.9 +1.2 266 2,943 +39
Jan15 140829 352.5 352.5 349.5 350.6 +1.0 45 151 +16
Mar15 140829 352.8 354.0 351.7 352.8 +1.0 4 67 -1
Total Volume and Open Interest 442 4,426 -6
Crude Oil(NYM)
Oct14 140829 94.56 96.00 94.48 95.96 +1.41 174,908 288,133 -4,334
Nov14 140829 93.88 95.07 93.78 95.02 +1.19 49,937 153,689 +4,039
Dec14 140829 93.41 94.41 93.29 94.37 +1.01 41,007 222,363 -178
Jan15 140829 93.18 94.05 93.18 94.01 +0.86 13,045 81,345 +1,490
Feb15 140829 93.21 93.83 93.16 93.80 +0.78 6,029 42,625 -388
Mar15 140829 93.01 93.68 93.01 93.66 +0.74 7,884 66,520 +189
Apr15 140829 92.92 93.50 92.90 93.49 +0.70 3,671 32,186 +816
May15 140829 92.75 93.33 92.75 93.33 +0.67 1,887 26,206 +90
Jun15 140829 92.36 93.18 92.36 93.15 +0.64 10,134 114,853 +45
Jul15 140829 92.39 92.89 92.39 92.87 +0.61 926 30,092 +146
Aug15 140829 92.18 92.58 92.18 92.58 +0.58 986 22,520 +136
Sep15 140829 91.95 92.31 91.95 92.31 +0.54 1,579 38,915 -65
Oct15 140829 92.06 92.06 92.06 92.06 +0.51 469 22,586 +161
Nov15 140829 91.83 91.83 91.83 91.83 +0.48 360 23,333 +1
Dec15 140829 91.02 91.64 91.00 91.62 +0.46 18,647 152,047 +1,123
Jan16 140829 91.28 91.28 91.28 91.28 +0.43 1,058 25,494 -256
Total Volume and Open Interest 343,334 1,553,255 +3,002
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140829 94.575 95.975 94.475 95.950 +1.400 4,119 2,933 +91
Nov14 140829 93.825 95.025 93.825 95.025 +1.200 171 1,219 +35
Dec14 140829 93.525 94.375 93.525 94.375 +1.025 90 3,265 +77
Jan15 140829 93.650 94.000 93.650 94.000 +0.850 2 34 +0
Feb15 140829 93.800 93.800 93.800 93.800 +0.775 2 7 +0
Mar15 140829 93.650 93.650 93.650 93.650 +0.725 2 2 +0
Apr15 140829 93.500 93.500 93.500 93.500 +0.700 2 0 +0
May15 140829 93.325 93.325 93.325 93.325 +0.675 1 3 +1
Jun15 140829 93.150 93.150 93.150 93.150 +0.650 1 19 -1
Total Volume and Open Interest 4,390 7,577 +203
NY Harbor ULSD(NYM)
Oct14 140829 285.25 286.55 284.92 286.01 +0.83 43,746 98,560 +4,798
Nov14 140829 286.04 287.07 285.55 286.66 +0.80 13,192 40,309 -185
Dec14 140829 286.58 287.67 286.16 287.28 +0.81 14,423 51,171 +1,470
Jan15 140829 286.95 287.92 286.79 287.75 +0.78 6,747 34,681 +659
Feb15 140829 286.53 287.65 286.42 287.31 +0.69 4,783 21,884 -527
Mar15 140829 285.52 286.47 285.37 286.21 +0.62 3,956 26,889 +395
Apr15 140829 284.76 285.03 284.23 284.91 +0.50 1,847 16,250 +160
May15 140829 283.84 284.06 283.59 283.84 +0.38 863 6,423 +184
Jun15 140829 283.26 283.60 282.55 283.25 +0.33 1,892 21,125 -409
Jul15 140829 282.88 283.19 282.88 283.19 +0.29 94 2,406 -21
Aug15 140829 283.06 283.65 283.06 283.26 +0.28 85 1,842 +22
Sep15 140829 283.70 283.70 283.51 283.51 +0.28 62 2,293 -2
Oct15 140829 284.00 284.00 283.59 283.59 +0.33 50 1,620 +24
Nov15 140829 283.50 283.50 283.50 283.50 +0.33 42 1,192 -9
Total Volume and Open Interest 114,103 360,547 -157
RBOB Gasoline(NYM)
Oct14 140829 259.33 262.50 259.33 262.29 +3.21 67,232 98,537 -3
Nov14 140829 256.47 258.86 256.03 258.70 +2.92 34,490 50,006 +3,379
Dec14 140829 254.31 256.62 254.11 256.47 +2.71 18,140 30,635 +230
Jan15 140829 254.42 256.11 253.80 255.95 +2.54 7,257 15,602 -56
Feb15 140829 254.82 256.76 254.82 256.63 +2.34 4,539 7,723 -377
Mar15 140829 256.55 258.42 256.33 258.26 +2.21 2,910 12,557 +292
Apr15 140829 274.96 276.03 274.53 276.03 +1.90 2,052 9,054 +366
May15 140829 275.01 275.91 274.67 275.70 +1.63 1,380 6,750 +249
Jun15 140829 273.06 274.36 272.83 274.07 +1.45 822 8,209 +174
Jul15 140829 271.74 271.84 271.60 271.84 +1.27 206 2,398 +111
Total Volume and Open Interest 168,048 266,557 -1,599
e-miNY RBOB Gasoline(NYM)
Oct14 140829 262.30 262.30 262.29 262.30 +3.20      
Nov14 140829 258.70 258.70 258.70 258.70 +2.90      
Dec14 140829 256.50 256.50 256.47 256.50 +2.70      
Jan15 140829 256.00 256.00 255.95 256.00 +2.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct14 140829 4.056 4.085 4.012 4.065 +0.021 138,058 189,104 +6,393
Nov14 140829 4.106 4.133 4.069 4.116 +0.015 43,224 167,455 +2,543
Dec14 140829 4.188 4.214 4.157 4.197 +0.011 22,083 83,129 +830
Jan15 140829 4.258 4.283 4.229 4.266 +0.008 26,357 114,117 +1,379
Feb15 140829 4.220 4.263 4.210 4.248 +0.008 8,638 44,145 +961
Mar15 140829 4.160 4.179 4.130 4.170 +0.009 20,166 64,240 +1,493
Apr15 140829 3.900 3.902 3.867 3.895 +0.005 14,290 58,822 +279
May15 140829 3.850 3.879 3.845 3.875 +0.004 3,844 33,150 +184
Jun15 140829 3.873 3.900 3.868 3.896 +0.002 2,666 22,875 +309
Jul15 140829 3.907 3.927 3.899 3.924 +0.001 1,217 18,509 -3
Aug15 140829 3.912 3.930 3.912 3.930 +0.001 1,262 17,460 +140
Sep15 140829 3.901 3.921 3.900 3.918 +0.001 1,444 13,592 -20
Oct15 140829 3.935 3.959 3.935 3.952 +0.001 4,066 28,569 +44
Nov15 140829 4.031 4.053 4.030 4.045 unch 1,318 16,554 +518
Dec15 140829 4.172 4.190 4.172 4.190 -0.001 598 15,221 +315
Jan16 140829 4.296 4.315 4.289 4.305 -0.001 155 11,323 -30
Total Volume and Open Interest 289,718 962,483 +9,755
Brent Crude Oil(ICE)
Oct14 140901 102.95 103.30 102.56 102.79 -0.40 184,780 243,291 -3,470
Nov14 140901 103.62 103.87 103.04 103.29 -0.48 94,579 249,858 +4,795
Dec14 140901 104.00 104.27 103.43 103.68 -0.49 98,972 189,719 +5,547
Jan15 140901 104.34 104.53 103.68 103.93 -0.53 25,555 73,567 +3,153
Feb15 140901 104.58 104.64 103.82 104.08 -0.56 11,796 57,451 +951
Mar15 140901 104.68 104.68 103.85 104.12 -0.57 15,675 53,989 +193
Apr15 140901 104.57 104.61 103.79 104.07 -0.57 4,641 36,420 -397
May15 140901 104.51 104.51 103.68 103.96 -0.56 4,019 30,797 +880
Jun15 140901 104.25 104.38 103.53 103.82 -0.53 24,753 85,335 +2,444
Jul15 140901 103.68 103.68 103.68 103.68 -0.50 1,995 23,148 +850
Aug15 140901 103.50 103.50 103.50 103.50 -0.47 1,139 21,872 +509
Sep15 140901 103.24 103.24 103.24 103.24 -0.45 1,416 25,511 -146
Oct15 140901 103.00 103.00 103.00 103.00 -0.43 476 18,433 +102
Nov15 140901 102.75 102.75 102.75 102.75 -0.42 503 13,816 +263
Total Volume and Open Interest 507,750 1,366,989 +16,672
Gas Oil(ICE)
Sep14 140901 864.75 868.25 862.25 863.50 -1.25 46,133 87,744 -5,674
Oct14 140901 868.75 871.75 865.75 867.00 -1.50 84,384 159,787 +1,156
Nov14 140901 872.25 874.50 869.00 870.25 -1.50 46,659 72,727 +377
Dec14 140901 874.00 876.00 870.75 872.00 -1.25 35,004 68,044 -3,165
Jan15 140901 876.25 878.00 873.50 874.00 -1.25 12,736 36,326 +1,394
Feb15 140901 890.00 891.00 887.25 887.75 -1.25 2,276 17,021 -293
Mar15 140901 889.00 889.00 886.50 887.00 -1.50 2,327 9,836 +132
Apr15 140901 888.50 889.50 886.00 886.50 -1.50 1,410 5,164 +682
May15 140901 886.25 886.75 885.00 885.00 -1.50 505 3,198 +120
Jun15 140901 885.25 886.25 883.00 883.50 -1.50 1,249 11,866 +146
Total Volume and Open Interest 234,994 498,275 -5,180
Ethanol(CBOT)
Sep14 140829 2.190 2.205 2.190 2.200 +0.012 175 178 -56
Oct14 140829 2.023 2.037 2.023 2.033 +0.010 436 1,449 +25
Nov14 140829 1.937 1.937 1.924 1.931 +0.008 194 924 +61
Dec14 140829 1.864 1.869 1.860 1.869 +0.002 66 1,264 -22
Jan15 140829 1.808 1.808 1.805 1.807 -0.001 137 1,043 +93
Feb15 140829 1.781 1.781 1.774 1.774 -0.001 225 454 +28
Mar15 140829 1.760 1.760 1.754 1.755 -0.007 222 367 -11
Apr15 140829 1.748 1.748 1.746 1.746 -0.006 157 395 +90
Total Volume and Open Interest 1,636 6,346 +213
WTI Crude Oil(ICE)
Oct14 140901 95.76 95.87 95.53 95.76 -0.20 54,951 69,854 +2,319
Nov14 140901 94.84 94.90 94.55 94.73 -0.29 27,999 44,305 +1,149
Dec14 140901 94.19 94.25 93.90 94.04 -0.33 28,470 102,015 +1,024
Jan15 140901 93.65 93.80 93.65 93.66 -0.35 4,778 18,758 +906
Feb15 140901 93.54 93.54 93.43 93.43 -0.37 1,247 8,201 +184
Mar15 140901 93.41 93.41 93.26 93.28 -0.38 2,455 19,040 -54
Apr15 140901 93.09 93.09 93.09 93.09 -0.40 768 5,054 +204
May15 140901 92.91 92.91 92.91 92.91 -0.42 273 2,470 +89
Jun15 140901 92.71 92.71 92.71 92.71 -0.44 5,405 36,908 +1,221
Jul15 140901 92.42 92.42 92.42 92.42 -0.45 217 3,860 -25
Aug15 140901 92.12 92.12 92.12 92.12 -0.46 300 2,059 -21
Sep15 140901 91.84 91.84 91.84 91.84 -0.47 478 7,403 -155
Oct15 140901 91.59 91.59 91.59 91.59 -0.47 33 2,269 +25
Nov15 140901 91.36 91.36 91.36 91.36 -0.47 16 5,246 +39
Dec15 140901 91.30 91.30 91.12 91.14 -0.48 5,391 58,923 +501
Jan16 140901 90.80 90.80 90.80 90.80 -0.48 1 6,693 +0
Total Volume and Open Interest 134,312 458,276 +7,425
US Dollar Index(ICE)
Sep14 140901 82.780 82.835 82.695 82.783 unch 19,799 81,738 -1,711
Dec14 140901 82.855 82.970 82.820 82.890 unch 1,422 5,430 +692
Mar15 140901 83.040 83.060 82.940 83.005 unch 35 189 +16
Total Volume and Open Interest 21,259 87,459 -1,000
Australian Dollar(CME)
Sep14 140829 93.47 93.53 93.22 93.25 -0.20 71,318 112,657 +6,868
Dec14 140829 92.83 92.93 92.65 92.66 -0.20 1,231 2,006 +51
Mar15 140829 92.10 92.10 92.09 92.09 -0.19 1 11 +1
Total Volume and Open Interest 72,550 114,739 +6,920
British Pound(CME)
Sep14 140829 165.87 166.12 165.60 165.61 -0.23 85,079 227,783 +9
Dec14 140829 165.78 165.98 165.47 165.47 -0.23 533 5,422 -5
Mar15 140829 165.29 165.29 165.29 165.29 -0.23 0 113 +0
Total Volume and Open Interest 85,613 233,440 +5
Canadian Dollar(CME)
Sep14 140829 92.04 92.47 91.92 91.95 -0.16 98,168 100,855 +2,878
Dec14 140829 91.86 92.26 91.73 91.75 -0.16 5,583 10,735 +2,926
Mar15 140829 91.83 92.05 91.55 91.55 -0.16 227 1,499 +207
Jun15 140829 91.48 91.48 91.36 91.36 -0.16 0 451 +0
Total Volume and Open Interest 103,979 114,452 +6,011
Japanese Yen(CME)
Sep14 140829 96.42 96.48 96.05 96.06 -0.41 80,409 211,399 -158
Dec14 140829 96.48 96.48 96.12 96.13 -0.41 707 6,487 +259
Mar15 140829 96.19 96.21 96.17 96.21 -0.42 0 182 +0
Total Volume and Open Interest 81,116 218,110 +101
Swiss Franc(CME)
Sep14 140829 109.27 109.43 108.88 108.89 -0.42 47,424 50,222 +205
Dec14 140829 109.41 109.53 109.00 109.01 -0.42 337 3,828 +108
Mar15 140829 109.17 109.17 109.17 109.17 -0.40 0 11 +0
Total Volume and Open Interest 47,761 54,074 +313
EuroFX(CME)
Sep14 140829 131.84 131.98 131.34 131.35 -0.50 190,234 383,570 +5,302
Dec14 140829 131.89 132.05 131.43 131.43 -0.50 2,906 24,367 +913
Mar15 140829 131.93 131.94 131.53 131.53 -0.48 48 934 +27
Total Volume and Open Interest 193,196 408,950 +6,241
Mexican Peso(CME)
Sep14 140829 763.50 765.75 762.75 764.25 +0.75 20,206 126,931 -52
Oct14 140829 763.00 763.00 763.00 763.00 +0.75 0 3 +0
Total Volume and Open Interest 21,124 141,997 +332
Brazilian Real(CME)
Oct14 140829 442.45 443.95 441.90 442.40 -0.05 16,017 16,348 +15,776
Nov14 140829 445.15 445.15 438.55 438.60 -0.05 1 35 +0
Dec14 140829 435.50 436.60 434.00 435.20 +0.10 2,493 7,083 +1,404
Jan15 140829 431.65 431.65 431.65 431.65 -0.30 0 23,411 +0
Total Volume and Open Interest 36,691 79,573 +15,609
30-Year T-Bonds(CBOT)
Sep14 140829 141~220 141~290 141~120 141~170 -0~060 687,635 397,023 -207,801
Dec14 140829 140~070 140~150 139~300 140~030 -0~060 500,627 627,590 +290,463
Mar15 140829 138~300 138~300 138~300 138~300 -0~070 2 6 +2
Total Volume and Open Interest 1,188,264 1,024,619 +82,664
10-Year T-Notes(CBOT)
Sep14 140829 126~120 126~150 126~075 126~105 -0~025 2,309,338 905,713 -780,270
Dec14 140829 125~265 125~290 125~215 125~250 -0~020 1,676,377 1,933,015 +764,742
Mar15 140829 124~240 124~265 124~240 124~240 -0~025 0 1 +0
Total Volume and Open Interest 3,985,715 2,838,729 -15,528
5-Year T-Notes(CBOT)
Sep14 140829 119~220 119~250 119~196 119~230 +0~006 1,566,644 595,607 -686,379
Dec14 140829 118~262 119~262 118~230 118~266 +0~010 1,170,847 1,648,072 +636,475
Mar15 140829 118~094 118~094 118~094 118~094 +0~010 0 34 +0
Total Volume and Open Interest 2,737,491 2,243,713 -49,904
2 Year T-Notes(CBOT)
Sep14 140829 109~272 109~286 109~266 109~282 +0~010 897,488 423,844 -410,729
Dec14 140829 109~154 109~172 109~150 109~166 +0~010 867,462 1,032,372 +350,973
Mar15 140829 109~050 109~050 109~050 109~050 +0~010 0 90 +0
Total Volume and Open Interest 1,764,950 1,456,306 -59,756
Eurodollars(CME)
Sep14 140829 99.762 99.765 99.762 99.765 +0.003 64,598 796,348 -4,327
Dec14 140829 99.745 99.750 99.740 99.745 +0.005 71,239 892,933 -3,788
Mar15 140829 99.640 99.650 99.635 99.645 +0.005 105,233 1,122,175 -5,421
Jun15 140829 99.455 99.465 99.445 99.460 +0.010 118,769 1,012,244 -2,174
Sep15 140829 99.230 99.245 99.220 99.235 +0.005 139,699 1,014,028 -3,723
Dec15 140829 99.000 99.015 98.985 99.005 +0.005 137,381 1,554,754 -2,901
Mar16 140829 98.755 98.770 98.745 98.760 unch 141,031 1,070,155 +18,632
Jun16 140829 98.500 98.510 98.480 98.495 -0.005 169,876 839,058 -6,623
Sep16 140829 98.230 98.245 98.210 98.225 -0.010 133,278 710,325 -1,660
Dec16 140829 97.980 97.990 97.960 97.975 -0.010 156,409 1,161,379 -3,355
Mar17 140829 97.780 97.790 97.765 97.775 -0.010 101,256 571,489 +1,766
Jun17 140829 97.595 97.610 97.580 97.590 -0.010 72,961 473,760 +2,921
Sep17 140829 97.445 97.455 97.430 97.440 -0.010 44,805 313,187 -781
Dec17 140829 97.305 97.315 97.290 97.300 -0.010 62,104 389,706 +10,008
Mar18 140829 97.215 97.220 97.195 97.200 -0.010 26,461 214,057 +1,006
Jun18 140829 97.130 97.140 97.110 97.115 -0.010 34,144 188,666 +1,998
Sep18 140829 97.060 97.065 97.035 97.045 -0.010 30,161 109,151 +3,524
Dec18 140829 96.995 97.000 96.970 96.980 -0.010 26,094 159,880 +1,036
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140829 157~04 157~19 156~23 157~00 -0~09 410,182 180,430 -133,784
Dec14 140829 155~23 156~04 155~07 155~16 -0~09 353,584 422,312 +199,918
Mar15 140829 155~16 155~16 155~16 155~16 -0~09      
Total Volume and Open Interest 763,766 602,742 +66,134
30 Day Federal Funds(CBOT)
Sep14 140829 99.915 99.915 99.910 99.910 unch 653 33,797 -8
Oct14 140829 99.910 99.910 99.910 99.910 unch 2,860 22,827 +720
Nov14 140829 99.905 99.905 99.900 99.900 unch 371 20,353 +47
Dec14 140829 99.895 99.900 99.895 99.895 unch 240 33,123 +9
Jan15 140829 99.890 99.895 99.890 99.890 unch 642 34,893 -107
Feb15 140829 99.880 99.880 99.880 99.880 unch 2,600 38,852 +817
Total Volume and Open Interest 46,944 541,631 +2
3-Mth Euro-Yen(CME)
Sep14 140829 99.810 99.810 99.810 99.810 unch      
Dec14 140829 99.805 99.805 99.805 99.805 unch      
Mar15 140829 99.810 99.810 99.810 99.810 unch      
Jun15 140829 99.805 99.805 99.805 99.805 unch      
Sep15 140829 99.790 99.790 99.790 99.790 unch      
Dec15 140829 99.775 99.775 99.775 99.775 unch      
Mar16 140829 99.635 99.635 99.635 99.635 unch      
Jun16 140829 99.495 99.495 99.495 99.495 unch      
Sep16 140829 99.355 99.355 99.355 99.355 unch      
Dec16 140829 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140901 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140901 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140901 99.81 99.81 99.81 99.81 unch      
Jun15 140901 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140901 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140901 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140901 99.64 99.64 99.64 99.64 unch      
Jun16 140901 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140901 146.21 146.26 146.17 146.24 +0.03 2,304 19,445 +417
Dec14 140901 145.82 145.85 145.78 145.85 +0.03 332 369 +166
Mar15 140901 145.28 145.28 145.28 145.28 +0.03      
Total Volume and Open Interest 2,636 19,814 +583
Euro-Bund(EUREX)
Sep14 140901 151.52 151.63 151.42 151.57 +0.03 730,116 1,169,450 -44,646
Dec14 140901 149.58 149.70 149.50 149.64 +0.02 34,768 86,605 +3,872
Mar15 140901 149.65 149.66 149.57 149.57 +0.03 0 11 +0
Total Volume and Open Interest 764,884 1,256,066 -40,774
Euro-Bobl(EUREX)
Sep14 140901 129.25 129.35 129.20 129.32 +0.09 408,540 962,765 -18,264
Dec14 140901 127.52 127.64 127.50 127.61 +0.08 21,512 60,483 +12,076
Mar15 140901 127.61 127.61 127.61 127.61 +0.08      
Total Volume and Open Interest 430,052 1,023,248 -6,188
3-Mth Euribor(EUREX)
Sep14 140901 99.865 99.865 99.865 99.865 +0.015 0 4,554 +0
Dec14 140901 99.875 99.880 99.875 99.880 +0.015 153 2,272 +78
Mar15 140901 99.890 99.890 99.890 99.890 +0.010 2 3,697 +0
Total Volume and Open Interest 534 31,673 +179
Long Gilt(LIFFE)
Sep14 140901 114~14 114~14 114~02 114~07 -0~06 19,547 61,161 -19,522
Dec14 140901 113~20 113~20 113~06 113~12 -0~06 150,343 403,880 +14,987
Total Volume and Open Interest 169,890 465,041 -4,535
3-Mth Short Sterling(LIFFE)
Sep14 140901 99.42 99.43 99.42 99.43 unch 12,062 301,802 -34
Dec14 140901 99.30 99.31 99.29 99.31 +0.01 32,384 496,526 -9,037
Mar15 140901 99.13 99.14 99.12 99.14 +0.01 61,677 423,489 +1,867
Jun15 140901 98.94 98.96 98.93 98.95 +0.01 35,723 347,619 +4,216
Sep15 140901 98.74 98.76 98.73 98.76 +0.02 35,763 304,351 +3,139
Dec15 140901 98.54 98.58 98.54 98.57 +0.01 37,951 276,665 -5,224
Total Volume and Open Interest 328,144 3,188,539 +14,491
3-Mth Euribor(LIFFE)
Sep14 140901 99.850 99.865 99.845 99.860 +0.010 47,392 468,728 -5,497
Dec14 140901 99.870 99.880 99.865 99.875 +0.010 52,556 449,961 -8,496
Mar15 140901 99.885 99.925 99.880 99.890 +0.010 64,911 381,986 -10,362
Total Volume and Open Interest 548,388 3,683,605 -20,324
3-Mth Aus T-Bills(SFE)
Sep14 140901 97.37 97.38 97.37 97.38 unch 4,079 121,864 -9,786
Dec14 140901 97.41 97.42 97.40 97.41 -0.01 27,755 223,170 -1,323
Mar15 140901 97.42 97.44 97.41 97.42 -0.01 25,758 201,808 +2,885
Jun15 140901 97.40 97.41 97.38 97.40 -0.01 19,142 164,086 -1,881
Sep15 140901 97.33 97.36 97.32 97.33 -0.01 10,543 116,604 +868
Dec15 140901 97.25 97.28 97.24 97.25 -0.01 5,705 68,684 -938
Mar16 140901 97.17 97.19 97.15 97.17 -0.01 2,172 40,084 -780
Jun16 140901 97.08 97.10 97.07 97.08 unch 1,170 25,605 -274
Sep16 140901 97.00 97.00 96.98 96.99 -0.01 449 2,371 +147
Dec16 140901 96.89 96.89 96.89 96.89 -0.01 8 583 +1
Total Volume and Open Interest 96,783 965,326 -11,079
10-Year Aus T-Bonds(SFE)
Sep14 140901 96.71 96.73 96.68 96.69 -0.03 84,449 605,416 -6,200
Dec14 140901 96.64 96.64 96.64 96.64 -0.03 1 23 +0
Total Volume and Open Interest 84,450 605,439 -6,200
3-Year Aus T-Bonds(SFE)
Sep14 140901 97.37 97.39 97.35 97.36 -0.01 131,963 605,662 -86
Dec14 140901 97.34 97.34 97.34 97.34 +0.02 0 8 +0
Total Volume and Open Interest 131,963 605,670 -86
Gold(CMX)
Oct14 140829 1289.8 1291.5 1283.4 1286.5 -3.0 6,284 22,203 -1,295
Dec14 140829 1290.4 1292.5 1284.1 1287.4 -3.0 67,240 264,818 -1,922
Feb15 140829 1291.8 1292.5 1285.8 1288.2 -3.1 1,858 17,484 +370
Apr15 140829 1292.5 1292.7 1288.7 1288.9 -3.1 959 10,607 +566
Jun15 140829 1293.2 1293.5 1289.5 1289.6 -3.1 1,292 8,425 -384
Aug15 140829 1294.2 1294.4 1290.4 1290.4 -3.1 300 5,057 +20
Oct15 140829 1291.4 1291.4 1291.4 1291.4 -3.2 0 567 +0
Dec15 140829 1292.7 1292.7 1292.7 1292.7 -3.2 392 13,078 -43
Feb16 140829 1294.3 1294.3 1294.3 1294.3 -3.2 0 848 +0
Apr16 140829 1296.2 1296.2 1296.2 1296.2 -3.2 0 150 +0
Jun16 140829 1298.2 1298.2 1298.2 1298.2 -3.2 30 4,117 +7
Total Volume and Open Interest 79,138 360,935 -2,673
Silver(CMX)
Sep14 140829 1946.0 1957.0 1939.5 1939.8 -13.6 41,245 11,630 -14,197
Dec14 140829 1954.0 1967.5 1947.5 1949.2 -11.7 36,407 114,460 +8,510
Mar15 140829 1957.0 1966.5 1954.0 1955.1 -11.6 810 7,987 +41
May15 140829 1966.0 1966.0 1958.3 1958.3 -11.6 106 4,046 -4
Jul15 140829 1963.5 1963.5 1961.5 1961.5 -11.6 196 3,955 +48
Sep15 140829 1964.8 1964.8 1964.8 1964.8 -11.5 21 1,365 +11
Dec15 140829 1978.0 1981.0 1969.9 1969.9 -11.4 35 7,282 +6
Total Volume and Open Interest 78,907 158,682 -5,580
Platinum(NYMEX)
Oct14 140829 1424.5 1428.6 1422.1 1424.7 -0.5 5,790 59,571 +105
Jan15 140829 1425.6 1428.8 1424.8 1426.6 -0.3 203 3,723 +112
Apr15 140829 1428.0 1428.0 1428.0 1428.0 -0.5 1 142 +1
Jul15 140829 1428.3 1428.3 1428.3 1428.3 -0.5      
Total Volume and Open Interest 5,994 63,443 +218
Palladium(NYMEX)
Sep14 140829 897.30 909.20 895.90 908.65 +11.45 5,643 2,871 -3,467
Dec14 140829 897.75 910.50 895.70 909.55 +11.45 8,525 39,792 +3,404
Mar15 140829 903.95 910.00 903.95 910.00 +11.65 158 219 +155
Total Volume and Open Interest 14,329 43,348 +94
Copper(CMX)
Sep14 140829 312.25 315.25 312.25 313.50 +0.85 24,355 5,575 -9,991
Dec14 140829 315.50 317.95 314.55 316.05 +1.00 29,261 100,839 +3,937
Mar15 140829 315.60 318.65 315.60 316.95 +1.00 1,490 22,182 +172
May15 140829 316.75 318.60 316.50 317.20 +1.00 478 3,127 +106
Jul15 140829 318.05 319.05 317.35 317.35 +0.95 271 1,000 +163
Total Volume and Open Interest 57,004 140,967 -5,559
DJIA Index(CBOT)
Sep14 140829 17098 17126 17054 17085 +8 2,954 5,730 +8
Dec14 140829 17001 17001 16993 17001 +8 0 61 +0
Mar15 140829 16935 16935 16927 16935 +8      
Jun15 140829 16845 16845 16837 16845 +8      
Total Volume and Open Interest 2,954 5,791 +8
E-mini DJIA Index(CBOT)
Sep14 140829 17096 17134 17022 17085 +8 71,942 119,781 +549
Dec14 140829 17008 17045 16940 17001 +8 710 2,702 +121
Mar15 140829 16921 16935 16921 16935 +8 0 21 +0
Jun15 140829 16845 16845 16845 16845 +8 0 2 +0
Total Volume and Open Interest 72,652 122,506 +670
S & P 500(CME)
Sep14 140829 1998.00 2003.70 1992.70 2001.40 +4.70 4,153 154,025 +233
Dec14 140829 1987.00 1993.40 1985.70 1993.40 +4.70 5 7,191 -4
Mar15 140829 1985.90 1985.90 1978.10 1985.90 +4.80 0 3,141 +0
Jun15 140829 1979.00 1979.00 1971.20 1979.00 +4.80      
Total Volume and Open Interest 4,158 164,357 +229
S & P 500 E-Mini(Globex)
Sep14 140829 1999.25 2003.75 1992.25 2001.50 +4.75 761,368 2,996,449 +23,233
Dec14 140829 1990.75 1995.75 1984.50 1993.50 +4.75 3,995 55,754 +2,040
Total Volume and Open Interest 765,390 3,052,867 +25,266
NASDAQ 100(CME)
Sep14 140829 4074.50 4085.50 4062.50 4082.00 +12.20 198 7,189 +136
Dec14 140829 4074.50 4074.50 4074.50 4074.50 +12.20 0 81 +0
Mar15 140829 4068.30 4068.30 4068.30 4068.30 +12.30      
Total Volume and Open Interest 198 7,270 +136
NASDAQ 100 E-Mini(Globex)
Sep14 140829 4075.50 4086.00 4062.00 4082.00 +12.20 128,378 360,979 +3,879
Dec14 140829 4064.00 4078.00 4055.00 4074.50 +12.20 946 3,333 +107
Total Volume and Open Interest 129,327 364,371 +3,985
S & P Midcap 400(CME)
Sep14 140829 1437.10 1437.10 1437.10 1437.10 +5.70 0 835 +0
Dec14 140829 1433.20 1433.20 1433.20 1433.20 +5.70      
Mar15 140829 1429.20 1429.20 1429.20 1429.20 +5.70      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140829 13.60 13.85 13.45 13.80 +0.20 28,482 179,801 +1,285
Oct14 140829 14.45 14.65 14.30 14.55 +0.10 19,805 75,201 +6,559
Nov14 140829 15.05 15.25 14.95 15.20 +0.10 9,989 40,960 +708
Dec14 140829 15.50 15.70 15.40 15.55 +0.05 8,912 50,051 -372
Total Volume and Open Interest 78,469 414,850 +8,092
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140829 15425 15475 15365 15450 +30 7,309 63,688 -504
Dec14 140829 15395 15420 15320 15405 +25 174 427 +161
Total Volume and Open Interest 7,483 64,115 -343
Nikkei 225(SGX)
Sep14 140901 15415 15485 15375 15460 +45 52,124 266,036 +624
Dec14 140901 15355 15400 15305 15390 +45 451 28,004 +147
Mar15 140901 15365 15365 15365 15365 +50 0 52 +0
Total Volume and Open Interest 52,575 303,634 +771
CAC 40(EURONEXT)
Sep14 140901 4386.0 4392.0 4357.0 4380.0 unch 90,758 255,093 +1,538
Oct14 140901 4381.5 4381.5 4352.0 4371.0 unch 45 18,540 -2
Nov14 140901 4369.5 4369.5 4369.5 4369.5 unch      
Total Volume and Open Interest 90,838 274,270 +1,735
Hang Seng Index(HKFE)
Sep14 140901 24684 24851 24591 24697 +14 59,035 126,033 +4,985
Oct14 140901 24670 24821 24585 24679 +18      
Total Volume and Open Interest 70,131 144,111  
DAX(EUREX)
Sep14 140901 9482.5 9510.0 9423.5 9470.5 +30.0 122,284 141,942 -2,196
Dec14 140901 9483.5 9511.5 9433.0 9475.0 +30.0 3,555 8,350 +1,736
Mar15 140901 9489.5 9489.5 9485.5 9485.5 +29.5 198 1,235 +134
Total Volume and Open Interest 126,037 151,527 -326
FT-SE 100(EURONEXT)
Sep14 140901 6818.50 6824.00 6793.50 6818.00 +16.50 105,821 590,809 +7,135
Dec14 140901 6790.00 6795.00 6774.50 6791.50 +16.50 4,742 16,749 +1,403
Mar15 140901 6744.00 6744.00 6744.00 6744.00 +16.50 14 576 +0
Total Volume and Open Interest 110,577 608,174 +8,538
SPI 200(SFE)
Sep14 140901 5614.0 5638.0 5602.0 5609.0 -6.0 20,286 237,075 -327
Dec14 140901 5615.0 5633.0 5608.0 5608.0 -6.0 75 3,547 +62
Mar15 140901 5571.0 5571.0 5571.0 5571.0 -6.0 52 2,203 +52
Total Volume and Open Interest 20,441 245,071 -190
FTSE MIB(ISE)
Sep14 140901 20525.00 20540.00 20260.00 20345.00 -92.00 31,851 45,976 -1,271
Dec14 140901 20390.00 20420.00 20160.00 20240.00 -92.00 122 598 +75
Mar15 140901 20242.00 20242.00 20242.00 20242.00 -92.00 4 2 +0
Total Volume and Open Interest 31,977 46,576 -1,196
KOSPI 200(KFE)
Sep14 140901 265.90 265.95 264.60 265.35 -0.25 158,372 123,684 +4,349
Dec14 140901 267.30 267.60 266.25 266.80 -0.30 1,210 8,304 +540
Mar15 140901 265.70 265.70 265.70 265.70 -0.55 13 749 -1
Total Volume and Open Interest 159,600 133,719 +4,908
GSCI(CME)
Sep14 140829 611.00 611.00 606.90 611.00 +4.00 89 8,734 -16
Oct14 140829 610.90 610.90 607.50 610.90 +3.35 12 24 +12
Nov14 140829 610.80 610.80 608.00 610.80 +2.75      
Total Volume and Open Interest 101 8,758 -4
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!!!