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 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140908 1090.00 1095.00 1076.25 1090.75 +5.25 416 419 -296
Nov14 140908 1020.75 1028.00 1006.25 1008.50 -13.00 102,094 424,165 +2,139
Jan15 140908 1027.00 1034.75 1013.25 1015.50 -12.75 17,610 85,202 +1,303
Mar15 140908 1033.25 1042.00 1019.75 1022.00 -13.00 13,999 61,342 +353
May15 140908 1039.00 1048.25 1025.75 1027.75 -13.25 7,106 34,564 +621
Jul15 140908 1045.50 1054.00 1031.75 1033.25 -14.00 7,451 34,017 +571
Aug15 140908 1050.00 1053.00 1033.50 1034.00 -14.50 184 1,787 +29
Sep15 140908 1026.50 1040.00 1025.00 1025.00 -15.00 62 592 +1
Nov15 140908 1035.75 1042.75 1019.75 1020.25 -16.50 4,395 41,413 +1,344
Jan16 140908 1028.75 1040.50 1024.50 1024.50 -16.00 64 421 +44
Mar16 140908 1027.25 1043.00 1027.25 1027.25 -15.75 24 73 +11
May16 140908 1029.50 1045.25 1029.50 1029.50 -15.75 11 21 +2
Jul16 140908 1034.50 1049.75 1034.50 1034.50 -15.25 21 86 +8
Aug16 140908 1032.50 1047.50 1032.50 1032.50 -15.00 12 15 +9
Total Volume and Open Interest 153,566 684,882 +6,215
Soybean Meal(CBOT)
Sep14 140908 436.80 447.30 436.10 446.20 +10.10 765 2,400 -564
Oct14 140908 357.00 361.00 352.00 353.10 -4.20 20,867 43,417 -1,963
Dec14 140908 348.00 351.60 342.00 342.40 -6.70 43,752 167,383 -3,995
Jan15 140908 344.60 348.30 339.40 339.80 -5.80 5,917 30,496 +179
Mar15 140908 341.50 344.90 336.70 337.00 -5.50 9,252 33,193 +2,227
May15 140908 340.60 343.80 336.20 336.50 -5.10 4,181 21,417 +132
Jul15 140908 341.50 344.70 337.40 337.80 -4.80 3,982 21,048 +964
Aug15 140908 340.20 342.80 338.00 338.10 -4.70 229 4,162 +4
Sep15 140908 339.90 341.10 336.50 336.50 -4.60 50 2,533 +12
Oct15 140908 338.00 338.00 333.40 333.40 -4.20 89 1,597 +21
Total Volume and Open Interest 89,510 333,754 -2,969
Soybean Oil(CBOT)
Sep14 140908 32.57 32.57 31.05 32.03 -0.32 799 831 -774
Oct14 140908 32.28 32.59 31.05 31.96 -0.32 14,546 38,243 -112
Dec14 140908 32.55 32.80 31.85 32.14 -0.34 39,645 214,045 +963
Jan15 140908 32.81 33.05 32.14 32.42 -0.34 6,965 29,687 -769
Mar15 140908 33.09 33.36 32.43 32.72 -0.33 8,048 30,333 +2,508
May15 140908 33.34 33.59 32.69 32.99 -0.29 3,414 16,148 +286
Jul15 140908 33.57 33.81 32.91 33.21 -0.30 3,339 15,953 +935
Aug15 140908 33.91 33.91 33.05 33.35 -0.28 131 3,476 +41
Sep15 140908 33.74 33.74 33.24 33.44 -0.30 47 3,155 +21
Oct15 140908 33.43 33.80 33.35 33.50 -0.30 30 3,126 +22
Total Volume and Open Interest 77,647 364,431 +3,318
Canola(WCE)
Nov14 140908 422.0 426.0 418.1 421.5 -0.5 14,326 97,366 -1,408
Jan15 140908 427.9 430.7 423.0 426.2 -1.0 5,313 39,171 -534
Mar15 140908 434.4 435.9 428.5 431.6 -1.2 6,774 14,001 +1,709
May15 140908 438.5 440.0 433.4 435.3 -1.7 4,722 7,697 -2,437
Jul15 140908 444.0 444.0 436.8 438.5 -2.7 1,141 8,681 +52
Total Volume and Open Interest 32,800 175,543 -2,468
Corn(CBOT)
Sep14 140908 344.75 348.00 336.75 339.25 -7.25 5,047 6,447 -1,768
Dec14 140908 354.50 358.00 346.25 348.25 -7.75 154,579 811,062 -4,750
Mar15 140908 367.25 370.50 359.00 361.25 -7.50 36,881 191,371 +6,232
May15 140908 375.25 379.00 367.75 369.75 -7.25 12,937 45,949 +2,652
Jul15 140908 382.75 386.25 374.75 376.75 -7.50 14,659 67,980 +3,987
Sep15 140908 390.00 393.00 382.50 384.25 -7.50 5,102 19,932 +958
Dec15 140908 399.00 402.50 391.50 393.50 -7.00 10,160 90,445 +991
Mar16 140908 403.00 408.75 400.50 402.00 -6.75 132 2,379 +12
May16 140908 411.00 415.00 407.75 408.25 -6.75 28 699 +0
Jul16 140908 412.00 418.75 412.00 412.00 -6.75 115 1,492 -49
Total Volume and Open Interest 239,802 1,241,410 +8,359
Wheat(CBOT)
Sep14 140908 534.50 538.00 526.25 533.50 +2.00 2,109 1,898 -1,003
Dec14 140908 535.00 539.25 524.25 533.50 -1.75 48,932 248,645 -259
Mar15 140908 553.00 557.00 542.75 550.75 -2.25 11,693 72,871 +635
May15 140908 565.50 568.25 554.50 562.50 -2.25 3,920 22,782 +811
Jul15 140908 576.25 577.50 564.50 572.00 -1.50 3,289 35,961 +585
Sep15 140908 580.25 584.50 576.00 583.50 -1.00 528 2,545 +256
Total Volume and Open Interest 70,783 391,401 +1,021
Wheat(KCBT)
Sep14 140908 618.75 625.00 615.75 625.00 +5.25 91 363 -231
Dec14 140908 627.25 631.25 618.00 629.00 +0.50 11,230 91,409 +1,230
Mar15 140908 635.00 636.75 625.75 635.00 -0.25 3,102 24,209 +454
May15 140908 634.25 638.75 627.25 637.25 +0.50 749 7,641 +173
Jul15 140908 625.00 626.00 615.00 625.00 +0.75 690 10,290 +211
Sep15 140908 626.25 636.00 626.25 636.00 +0.75 156 1,031 +23
Total Volume and Open Interest 16,071 135,969 +1,872
Wheat(MGE)
Sep14 140908 625.00 630.00 623.25 630.00 +3.75 69 216 -114
Dec14 140908 609.00 612.00 602.50 610.75 -0.75 5,131 38,981 +367
Mar15 140908 621.00 626.75 617.50 625.75 unch 1,265 11,982 +282
May15 140908 631.75 635.50 627.25 635.50 unch 433 3,027 +94
Jul15 140908 639.00 643.75 635.75 643.75 +0.25 140 1,814 +65
Total Volume and Open Interest 7,164 57,613 +721
Oats(CBOT)
Sep14 140908 375.00 377.00 368.25 377.00 +8.75 4 230 -63
Dec14 140908 346.00 349.25 343.00 347.00 +2.00 319 6,735 -104
Mar15 140908 331.75 332.75 330.50 332.50 unch 107 1,449 +56
May15 140908 325.25 325.25 324.00 325.25 +0.50 12 302 +0
Total Volume and Open Interest 444 8,780 -110
Rough Rice(CBOT)
Sep14 140908 12.35 12.38 12.32 12.32 -0.06 53 482 -38
Nov14 140908 12.50 12.60 12.43 12.44 -0.05 245 7,300 -4
Jan15 140908 12.74 12.74 12.65 12.66 -0.05 153 1,055 +74
Mar15 140908 12.85 12.90 12.85 12.85 -0.05 1 106 +0
Total Volume and Open Interest 452 8,943 +32
Live Cattle(CME)
Oct14 140908 160.050 160.300 158.200 158.535 -1.215 51,909 117,378 -10,466
Dec14 140908 160.550 161.400 160.130 160.850 -0.085 41,360 95,798 +3,139
Feb15 140908 159.200 159.700 158.435 159.450 +0.250 18,378 48,725 +64
Apr15 140908 157.735 157.750 156.575 157.325 -0.225 12,983 28,174 +99
Jun15 140908 149.500 149.950 148.535 149.950 +0.450 4,167 11,343 +261
Aug15 140908 147.450 148.075 146.900 147.900 +0.500 543 3,168 -78
Total Volume and Open Interest 129,713 306,579 -6,843
Feeder Cattle(CME)
Sep14 140908 226.785 227.685 225.250 227.150 +1.415 2,127 5,215 -273
Oct14 140908 226.000 226.450 223.800 225.935 +1.555 6,563 14,492 -88
Nov14 140908 224.000 224.630 222.080 224.185 +1.250 3,616 8,490 +477
Jan15 140908 217.350 218.600 215.700 217.985 +1.435 2,495 9,351 +199
Mar15 140908 216.950 217.950 214.985 217.350 +1.115 750 3,130 +122
Apr15 140908 215.500 217.300 215.500 217.130 +1.630 244 913 +10
May15 140908 215.985 217.300 214.785 217.080 +1.700 310 1,106 +42
Total Volume and Open Interest 16,198 42,825 +529
Lean Hogs(CME)
Oct14 140908 106.135 106.150 102.700 103.080 -2.555 35,140 67,945 -4,911
Dec14 140908 95.885 96.500 94.580 96.050 +0.600 20,556 77,209 +1,222
Feb15 140908 91.250 92.500 90.400 92.480 +1.050 10,644 40,958 -78
Apr15 140908 89.550 91.430 88.980 90.800 +1.250 5,157 24,647 +283
May15 140908 90.100 91.900 90.100 90.250 +0.250 30 864 +3
Jun15 140908 93.100 94.800 92.035 94.750 +1.600 1,928 10,677 -390
Jul15 140908 90.330 92.400 90.330 92.000 +1.250 308 2,690 +98
Aug15 140908 88.800 89.535 88.000 88.900 +0.150 382 2,109 -8
Total Volume and Open Interest 74,237 228,326 -3,714
Class III Milk(CME)
Sep14 140908 24.31 24.47 24.28 24.45 +0.17 354 5,004 -72
Oct14 140908 22.62 23.02 22.62 22.98 +0.31 636 4,974 +34
Nov14 140908 20.50 20.80 20.41 20.74 +0.25 368 3,337 -19
Dec14 140908 19.47 19.77 19.43 19.74 +0.27 228 3,144 +65
Jan15 140908 18.50 18.63 18.45 18.60 +0.15 90 2,194 +41
Feb15 140908 18.00 18.08 18.00 18.07 +0.06 115 2,045 +47
Mar15 140908 17.91 17.95 17.91 17.92 +0.03 98 1,875 +50
Apr15 140908 17.85 17.88 17.85 17.88 +0.04 75 1,399 +46
May15 140908 17.89 17.90 17.86 17.89 +0.04 64 1,285 +50
Jun15 140908 17.92 17.95 17.90 17.92 +0.05 48 1,233 +30
Jul15 140908 18.03 18.04 18.01 18.04 +0.04 22 690 +12
Aug15 140908 18.06 18.06 18.06 18.06 +0.06 21 600 +9
Sep15 140908 18.08 18.10 18.08 18.10 +0.05 18 579 +12
Total Volume and Open Interest 2,213 29,600 -3,319
Cocoa(ICE)
Sep14 140908 3116 3116 3052 3082 -29 2 514 -4
Dec14 140908 3081 3091 3058 3071 -31 10,962 128,004 -865
Mar15 140908 3077 3077 3044 3056 -28 2,713 46,734 +419
May15 140908 3085 3085 3044 3053 -26 605 15,577 +124
Jul15 140908 3055 3058 3039 3045 -28 387 11,225 +185
Sep15 140908 3026 3042 3023 3029 -29 139 3,278 -6
Dec15 140908 3032 3034 3010 3019 -27 302 2,663 +124
Total Volume and Open Interest 16,601 211,868 +372
Coffee "C"(ICE)
Sep14 140908 192.30 192.30 188.70 189.65 -3.20 10 41 -3
Dec14 140908 197.15 198.10 192.40 194.45 -3.60 14,971 96,985 -412
Mar15 140908 201.25 202.00 196.50 198.50 -3.60 2,431 36,735 +908
May15 140908 203.05 203.55 198.60 200.75 -3.50 996 8,802 +124
Jul15 140908 202.00 204.40 200.00 202.30 -3.30 507 3,298 -31
Sep15 140908 205.00 205.00 201.50 203.05 -3.25 592 2,675 +272
Total Volume and Open Interest 19,668 155,982 +895
Orange Juice(ICE)
Sep14 140908 151.40 151.40 150.50 150.50 -0.45 3 103 -20
Nov14 140908 148.55 149.50 146.45 148.60 -0.45 673 9,172 -125
Jan15 140908 149.85 150.40 147.90 150.20 -0.25 149 1,822 +49
Mar15 140908 150.00 152.35 150.00 152.10 -0.45 32 687 +31
May15 140908 154.20 154.20 154.20 154.20 -0.25 0 86 +0
Jul15 140908 156.80 156.80 156.80 156.80 -0.25      
Total Volume and Open Interest 857 11,870 -65
Sugar #11(ICE)
Oct14 140908 15.02 15.14 14.93 14.94 -0.06 90,726 400,330 -5,630
Mar15 140908 17.21 17.30 17.19 17.21 -0.02 64,052 289,332 +11,809
May15 140908 17.77 17.84 17.68 17.70 -0.07 20,999 69,535 +3,617
Jul15 140908 18.14 18.20 18.03 18.04 -0.09 13,668 76,090 +1,221
Oct15 140908 18.62 18.69 18.49 18.51 -0.11 5,617 39,097 +2,442
Mar16 140908 19.28 19.33 19.10 19.15 -0.13 1,452 17,176 -651
May16 140908 19.25 19.25 19.07 19.13 -0.12 524 3,489 +44
Jul16 140908 19.16 19.16 18.99 19.05 -0.11 307 3,938 +155
Total Volume and Open Interest 197,832 910,383 +13,111
London Cocoa(LCE)
Sep14 140908 1991 2016 1984 2008 +11 5,121 25,510 -2,175
Dec14 140908 1990 1992 1974 1978 -5 9,641 108,822 +1,001
Mar15 140908 1961 1964 1947 1951 -3 3,237 73,591 +485
May15 140908 1951 1955 1938 1942 -2 1,569 33,527 +132
Jul15 140908 1941 1946 1929 1932 -2 1,217 10,408 +40
Sep15 140908 1933 1938 1921 1924 -2 1,065 9,546 +52
Dec15 140908 1916 1925 1913 1913 -2 990 6,254 +106
Total Volume and Open Interest 22,892 270,012 -121
London Sugar(LCE)
Oct14 140908 417.50 418.90 413.30 413.60 -2.30 6,089 23,002 -2,188
Dec14 140908 434.80 435.60 430.50 431.00 -2.40 4,768 27,602 +1,088
Mar15 140908 453.40 454.00 449.40 450.80 -1.00 1,867 17,741 +732
May15 140908 464.50 465.90 461.60 462.00 -1.60 365 5,669 +44
Aug15 140908 474.00 474.30 471.30 471.80 -1.80 80 2,948 +53
Total Volume and Open Interest 13,191 78,675 -199
Cotton(ICE)
Oct14 140908 66.30 66.99 65.75 66.56 +0.48 15 239 -3
Dec14 140908 64.27 65.18 64.12 65.05 +0.74 6,516 110,779 -185
Mar15 140908 64.13 64.75 64.02 64.73 +0.59 2,343 50,302 +438
May15 140908 65.30 65.50 64.84 65.44 +0.16 141 6,744 +76
Jul15 140908 66.45 66.45 65.62 66.15 +0.01 93 4,300 +9
Oct15 140908 66.74 66.74 66.74 66.74 -0.04 0 5 +0
Total Volume and Open Interest 9,124 177,196 +349
Lumber(CME)
Sep14 140908 342.5 346.0 342.0 344.0 +1.0 291 566 -172
Nov14 140908 332.6 336.0 332.0 334.4 +2.3 526 3,180 -5
Jan15 140908 342.0 343.0 339.0 342.0 +2.5 35 225 +19
Mar15 140908 346.0 346.0 343.5 346.0 +2.0 0 65 +0
Total Volume and Open Interest 852 4,046 -158
Crude Oil(NYM)
Oct14 140908 93.49 93.62 91.80 92.66 -0.63 254,140 235,848 -13,454
Nov14 140908 92.92 93.03 91.22 92.05 -0.66 78,138 167,163 -1,377
Dec14 140908 92.48 92.73 90.97 91.72 -0.68 70,756 224,471 -1,184
Jan15 140908 92.35 92.50 90.92 91.62 -0.66 21,238 85,174 +1,219
Feb15 140908 92.17 92.38 90.90 91.56 -0.63 9,624 45,379 +219
Mar15 140908 91.53 91.65 90.82 91.51 -0.59 12,715 69,612 -20
Apr15 140908 91.17 91.39 90.89 91.39 -0.57 2,337 31,825 +97
May15 140908 91.92 91.92 90.77 91.28 -0.55 1,696 27,772 +106
Jun15 140908 91.81 91.81 90.51 91.16 -0.54 15,470 119,507 -564
Jul15 140908 91.31 91.31 90.49 90.95 -0.52 1,669 30,243 -366
Aug15 140908 90.65 90.75 90.17 90.75 -0.50 1,010 22,989 +2
Sep15 140908 90.14 90.60 90.14 90.58 -0.48 2,382 37,809 -135
Oct15 140908 90.45 90.45 90.45 90.45 -0.45 1,522 22,613 -21
Nov15 140908 90.34 90.34 90.34 90.34 -0.42 1,418 23,448 -110
Dec15 140908 90.70 90.78 89.63 90.24 -0.39 23,927 153,629 +710
Jan16 140908 90.01 90.01 90.01 90.01 -0.36 1,540 27,076 +822
Total Volume and Open Interest 508,778 1,539,920 -13,537
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140908 93.450 93.600 91.800 92.650 -0.650 7,336 2,348 -208
Nov14 140908 92.950 92.950 91.200 92.050 -0.650 212 1,189 +47
Dec14 140908 92.500 92.500 90.975 91.725 -0.675 115 3,522 +49
Jan15 140908 91.825 91.825 91.625 91.625 -0.650 1 36 -1
Feb15 140908 91.325 91.550 91.325 91.550 -0.650 0 9 +0
Mar15 140908 91.500 91.500 91.500 91.500 -0.600 0 4 +0
Apr15 140908 91.400 91.400 91.400 91.400 -0.550 0 2 +0
May15 140908 91.275 91.275 91.275 91.275 -0.550 0 3 +0
Jun15 140908 91.150 91.150 91.150 91.150 -0.550 0 18 +0
Total Volume and Open Interest 7,665 7,230 -114
NY Harbor ULSD(NYM)
Oct14 140908 282.26 282.51 278.82 280.94 -0.98 53,468 96,588 -3,932
Nov14 140908 282.85 283.15 279.53 281.60 -0.97 18,206 45,494 +2,867
Dec14 140908 283.48 283.57 280.22 282.22 -0.97 12,029 48,662 -870
Jan15 140908 284.00 284.21 280.89 282.79 -0.97 7,399 34,787 -179
Feb15 140908 283.70 283.70 280.68 282.49 -0.93 5,399 26,361 +246
Mar15 140908 282.72 282.78 279.71 281.49 -0.89 3,990 28,437 +62
Apr15 140908 279.42 280.57 278.52 280.30 -0.83 3,447 18,381 +683
May15 140908 280.21 280.21 278.31 279.67 -0.75 2,590 7,094 +216
Jun15 140908 279.21 279.93 277.85 279.56 -0.68 2,157 21,158 +337
Jul15 140908 278.90 279.87 278.26 279.87 -0.60 302 2,505 -7
Aug15 140908 279.25 280.59 278.62 280.20 -0.55 281 2,048 +12
Sep15 140908 279.56 281.00 279.20 280.59 -0.51 274 2,493 -21
Oct15 140908 279.55 281.30 279.43 280.89 -0.43 173 1,748 +56
Nov15 140908 279.75 280.99 279.45 280.99 -0.38 80 1,231 -9
Total Volume and Open Interest 110,654 362,027 -603
RBOB Gasoline(NYM)
Oct14 140908 258.50 258.90 253.71 256.19 -2.15 63,044 89,161 -4,007
Nov14 140908 254.23 254.23 250.04 252.44 -1.47 35,791 57,583 +4,199
Dec14 140908 251.24 251.70 247.44 249.77 -1.17 22,211 34,613 +1,992
Jan15 140908 250.20 250.29 247.00 249.38 -0.92 10,548 18,940 +551
Feb15 140908 250.99 250.99 248.06 250.36 -0.68 6,763 10,192 +52
Mar15 140908 252.87 252.87 249.95 252.34 -0.51 5,730 12,483 +263
Apr15 140908 268.57 270.26 267.88 270.26 -0.31 3,822 9,158 +61
May15 140908 271.32 271.32 268.35 270.37 -0.10 3,964 8,038 +1,036
Jun15 140908 267.90 269.39 266.97 269.20 -0.02 2,368 8,591 +544
Jul15 140908 265.86 267.40 265.40 267.37 +0.01 531 2,382 +130
Total Volume and Open Interest 156,351 264,576 +5,254
e-miNY RBOB Gasoline(NYM)
Oct14 140908 256.20 256.20 256.19 256.20 -2.10 0 1 +0
Nov14 140908 252.40 252.44 252.40 252.40 -1.50      
Dec14 140908 249.80 249.80 249.77 249.80 -1.10      
Jan15 140908 249.40 249.40 249.38 249.40 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140908 3.783 3.898 3.761 3.876 +0.083 125,450 175,161 -4,532
Nov14 140908 3.812 3.950 3.812 3.927 +0.080 30,683 174,788 +1,020
Dec14 140908 3.901 4.038 3.901 4.015 +0.075 20,585 82,505 +1,163
Jan15 140908 4.000 4.107 3.990 4.086 +0.072 22,908 115,538 +1,105
Feb15 140908 3.991 4.090 3.990 4.076 +0.071 6,071 46,207 +43
Mar15 140908 3.941 4.027 3.934 4.013 +0.071 16,290 66,747 +615
Apr15 140908 3.738 3.818 3.736 3.803 +0.059 15,665 66,997 +2,018
May15 140908 3.725 3.792 3.725 3.788 +0.055 3,626 35,994 +53
Jun15 140908 3.760 3.815 3.760 3.811 +0.053 1,203 24,464 -90
Jul15 140908 3.802 3.853 3.801 3.840 +0.052 1,128 18,888 +165
Aug15 140908 3.816 3.851 3.816 3.848 +0.051 892 18,331 +123
Sep15 140908 3.801 3.840 3.801 3.837 +0.051 1,071 14,217 +69
Oct15 140908 3.841 3.879 3.835 3.873 +0.050 2,769 28,272 +259
Nov15 140908 3.934 3.970 3.934 3.966 +0.047 1,099 17,634 -47
Dec15 140908 4.082 4.120 4.082 4.112 +0.046 1,317 17,057 +626
Jan16 140908 4.210 4.240 4.200 4.235 +0.046 724 11,448 +119
Total Volume and Open Interest 252,536 980,837 +3,131
Brent Crude Oil(ICE)
Oct14 140908 100.80 101.00 99.36 100.20 -0.62 218,441 181,898 -21,165
Nov14 140908 101.45 101.55 100.03 100.86 -0.54 159,671 255,258 +843
Dec14 140908 102.10 102.11 100.68 101.51 -0.46 119,037 218,483 +5,814
Jan15 140908 102.47 102.60 101.19 102.02 -0.40 24,579 81,379 +1,019
Feb15 140908 102.80 102.87 101.59 102.42 -0.33 16,964 53,253 -1,818
Mar15 140908 102.99 103.14 101.85 102.67 -0.27 19,709 58,259 +995
Apr15 140908 103.06 103.19 101.95 102.76 -0.24 6,426 39,328 +849
May15 140908 102.89 103.13 102.03 102.70 -0.24 3,215 30,878 +437
Jun15 140908 102.88 103.01 101.86 102.59 -0.24 25,241 89,603 +1,521
Jul15 140908 102.51 102.51 102.51 102.51 -0.25 1,940 23,613 +93
Aug15 140908 102.40 102.40 102.40 102.40 -0.24 653 23,066 +53
Sep15 140908 102.23 102.23 102.23 102.23 -0.21 1,625 25,698 +32
Oct15 140908 102.07 102.07 102.07 102.07 -0.18 471 19,149 +91
Nov15 140908 101.90 101.90 101.90 101.90 -0.16 470 14,216 +178
Total Volume and Open Interest 628,137 1,369,020 -10,527
Gas Oil(ICE)
Sep14 140908 855.00 855.75 845.00 847.25 -4.50 34,196 53,190 -6,475
Oct14 140908 861.00 861.00 848.00 850.25 -4.50 78,663 162,305 -2,615
Nov14 140908 858.00 861.25 851.25 853.00 -5.00 38,632 80,371 +3,952
Dec14 140908 862.50 863.00 853.50 855.25 -5.00 17,381 68,242 -609
Jan15 140908 862.00 862.00 856.50 858.00 -4.50 6,581 39,637 +159
Feb15 140908 876.75 876.75 871.00 872.75 -4.00 4,760 20,944 +1,887
Mar15 140908 875.50 876.50 870.75 872.50 -3.50 2,983 11,838 +581
Apr15 140908 875.75 876.25 871.50 872.25 -3.50 852 5,511 +77
May15 140908 875.25 875.75 871.25 872.00 -3.25 675 3,491 +94
Jun15 140908 874.50 875.00 869.75 871.50 -3.00 3,043 12,939 +228
Total Volume and Open Interest 190,781 486,926 -2,489
Ethanol(CBOT)
Oct14 140908 1.991 2.000 1.983 1.987 -0.024 301 1,647 +33
Nov14 140908 1.901 1.910 1.891 1.902 -0.015 163 999 +14
Dec14 140908 1.842 1.858 1.839 1.848 -0.013 212 1,311 +8
Jan15 140908 1.798 1.801 1.793 1.796 -0.015 29 1,069 +15
Feb15 140908 1.772 1.776 1.770 1.770 -0.012 5 480 -3
Mar15 140908 1.758 1.760 1.755 1.758 -0.008 14 470 +1
Apr15 140908 1.740 1.750 1.736 1.750 -0.008 15 395 +3
May15 140908 1.741 1.743 1.740 1.740 -0.008 0 61 +0
Total Volume and Open Interest 739 6,643 +56
WTI Crude Oil(ICE)
Oct14 140908 93.18 93.56 91.81 92.66 -0.63 39,347 58,391 -5,363
Nov14 140908 92.63 92.93 91.23 92.05 -0.66 22,135 47,419 +904
Dec14 140908 92.44 92.53 91.00 91.72 -0.68 25,111 105,114 +1,906
Jan15 140908 91.46 91.64 90.96 91.62 -0.66 5,986 19,993 +87
Feb15 140908 91.53 91.56 90.95 91.56 -0.63 2,608 9,103 +167
Mar15 140908 91.25 91.51 90.94 91.51 -0.59 2,021 19,429 +94
Apr15 140908 90.86 91.39 90.85 91.39 -0.57 441 4,929 -20
May15 140908 90.76 91.28 90.76 91.28 -0.55 215 2,598 +24
Jun15 140908 90.88 91.16 90.56 91.16 -0.54 4,353 35,913 -1,710
Jul15 140908 90.95 90.95 90.95 90.95 -0.52 97 3,841 -8
Aug15 140908 90.75 90.75 90.75 90.75 -0.50 71 2,098 +7
Sep15 140908 90.58 90.58 90.58 90.58 -0.48 140 7,361 -36
Oct15 140908 90.45 90.45 90.45 90.45 -0.45 85 2,262 +0
Nov15 140908 90.34 90.34 90.34 90.34 -0.42 97 5,477 +5
Dec15 140908 90.00 90.24 89.65 90.24 -0.39 2,504 60,976 +94
Jan16 140908 90.01 90.01 90.01 90.01 -0.36 2 6,660 +2
Total Volume and Open Interest 105,715 456,802 -3,880
US Dollar Index(ICE)
Sep14 140908 83.885 84.380 83.820 84.240 +0.482 42,979 76,171 -3,447
Dec14 140908 83.980 84.500 83.935 84.370 +0.498 5,136 10,302 +2,339
Mar15 140908 84.185 84.525 84.130 84.490 +0.478 39 363 +20
Total Volume and Open Interest 48,156 86,953 -1,086
Australian Dollar(CME)
Sep14 140908 93.63 93.70 92.74 92.86 -0.85 117,123 113,514 -358
Dec14 140908 93.03 93.10 92.14 92.27 -0.85 5,150 6,521 +1,704
Mar15 140908 92.06 92.06 91.60 91.69 -0.84 5 55 -3
Total Volume and Open Interest 122,285 120,159 +1,345
British Pound(CME)
Sep14 140908 161.83 162.32 160.98 161.14 -2.15 139,197 229,866 +2,236
Dec14 140908 161.75 162.19 160.85 161.02 -2.14 7,260 15,458 +3,868
Mar15 140908 160.87 160.87 160.87 160.87 -2.13 5 114 +1
Total Volume and Open Interest 146,462 245,565 +6,105
Canadian Dollar(CME)
Sep14 140908 91.86 91.87 91.03 91.19 -0.67 64,108 86,687 -3,005
Dec14 140908 91.66 91.67 90.84 90.99 -0.67 6,245 14,886 +2,340
Mar15 140908 91.35 91.35 90.65 90.79 -0.66 10 1,438 +6
Jun15 140908 90.55 90.60 90.55 90.60 -0.67 0 462 +0
Total Volume and Open Interest 70,363 104,447 -659
Japanese Yen(CME)
Sep14 140908 95.13 95.24 94.26 94.45 -0.73 158,155 210,756 -4,434
Dec14 140908 95.19 95.31 94.33 94.52 -0.73 14,407 19,149 +7,280
Mar15 140908 95.05 95.05 94.58 94.63 -0.71 8 187 -4
Total Volume and Open Interest 172,571 230,141 +2,843
Swiss Franc(CME)
Sep14 140908 107.42 107.45 106.86 107.01 -0.42 72,040 53,669 -1,123
Dec14 140908 107.50 107.56 106.97 107.12 -0.42 7,893 7,171 +990
Mar15 140908 107.28 107.28 107.28 107.28 -0.43 1 17 +1
Total Volume and Open Interest 79,934 60,870 -132
EuroFX(CME)
Sep14 140908 129.53 129.60 128.82 129.08 -0.51 443,017 393,133 +3,605
Dec14 140908 129.66 129.70 128.93 129.18 -0.51 39,514 43,177 +11,054
Mar15 140908 129.76 129.76 129.10 129.30 -0.51 490 1,049 -5
Total Volume and Open Interest 483,032 437,446 +14,647
Mexican Peso(CME)
Sep14 140908 765.75 767.50 760.50 760.75 -5.12 53,650 128,347 -582
Oct14 140908 759.62 759.62 759.62 759.62 -5.00 0 3 +0
Total Volume and Open Interest 56,477 146,241 +258
Brazilian Real(CME)
Oct14 140908 443.70 443.75 437.40 438.30 -4.75 586 22,129 +398
Nov14 140908 434.40 434.55 433.70 434.55 -4.70 0 35 +0
Dec14 140908 436.20 436.20 430.65 431.10 -4.75 631 9,656 -189
Jan15 140908 428.00 428.00 428.00 428.00 -4.35 0 23,411 +0
Total Volume and Open Interest 1,217 67,446 +209
30-Year T-Bonds(CBOT)
Sep14 140908 139~150 140~040 139~060 139~130 +0~010 41,915 43,448 -22,367
Dec14 140908 138~000 138~230 137~230 137~310 +0~010 489,955 817,833 -16,668
Mar15 140908 136~260 136~260 136~260 136~260 +0~010 0 6 +0
Total Volume and Open Interest 531,870 861,287 -39,035
10-Year T-Notes(CBOT)
Sep14 140908 125~195 125~265 125~110 125~135 -0~035 103,405 95,976 -44,322
Dec14 140908 125~020 125~230 124~275 124~305 -0~035 1,669,202 2,579,330 +11,588
Mar15 140908 124~010 124~045 124~010 124~010 -0~035 0 1 +0
Total Volume and Open Interest 1,772,607 2,675,307 -32,734
5-Year T-Notes(CBOT)
Sep14 140908 119~174 119~196 119~104 119~112 -0~044 43,256 46,002 -21,498
Dec14 140908 118~170 118~230 118~124 118~134 -0~046 847,252 2,080,348 +30,047
Mar15 140908 117~210 117~256 117~210 117~210 -0~046 0 34 +0
Total Volume and Open Interest 890,508 2,126,384 +8,549
2 Year T-Notes(CBOT)
Sep14 140908 109~276 109~282 109~264 109~264 -0~012 47,933 43,599 -44,256
Dec14 140908 109~154 109~162 109~136 109~140 -0~014 328,950 1,321,717 +11,191
Mar15 140908 109~016 109~016 109~016 109~016 -0~014 0 90 +0
Total Volume and Open Interest 376,883 1,365,406 -33,065
Eurodollars(CME)
Sep14 140908 99.770 99.770 99.765 99.768 unch 100,855 778,261 +6,162
Dec14 140908 99.755 99.755 99.745 99.745 -0.005 128,525 895,838 +6,281
Mar15 140908 99.655 99.655 99.635 99.640 -0.015 267,495 1,170,227 +8,526
Jun15 140908 99.465 99.470 99.430 99.440 -0.025 228,439 999,482 +9,263
Sep15 140908 99.240 99.250 99.200 99.210 -0.030 257,216 1,019,262 -1,819
Dec15 140908 99.005 99.020 98.955 98.970 -0.035 274,387 1,571,134 +5,723
Mar16 140908 98.755 98.780 98.710 98.725 -0.035 220,296 1,106,334 +9,679
Jun16 140908 98.490 98.520 98.445 98.460 -0.035 225,093 865,551 -5,285
Sep16 140908 98.220 98.250 98.175 98.190 -0.035 239,012 727,116 +4,508
Dec16 140908 97.965 97.995 97.915 97.930 -0.040 370,425 1,226,827 +5,651
Mar17 140908 97.755 97.790 97.705 97.720 -0.040 170,786 592,672 +5,818
Jun17 140908 97.560 97.595 97.505 97.520 -0.045 160,116 480,046 -3,943
Sep17 140908 97.395 97.430 97.340 97.355 -0.045 129,943 318,158 -2,678
Dec17 140908 97.250 97.280 97.185 97.205 -0.045 139,433 435,162 -5,084
Mar18 140908 97.140 97.175 97.080 97.100 -0.040 60,103 217,842 +75
Jun18 140908 97.050 97.080 96.995 97.010 -0.035 60,907 197,414 +3,140
Sep18 140908 96.970 97.005 96.915 96.930 -0.035 32,715 106,302 -551
Dec18 140908 96.885 96.925 96.840 96.855 -0.030 31,601 177,900 -375
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140908 153~22 154~15 153~04 153~16 +0~10 7,887 38,660 -5,541
Dec14 140908 151~27 153~02 151~18 152~00 +0~10 109,685 496,302 +1,757
Mar15 140908 152~00 152~00 151~22 152~00 +0~10      
Total Volume and Open Interest 117,572 534,962 -3,784
30 Day Federal Funds(CBOT)
Sep14 140908 99.910 99.910 99.910 99.910 unch 1,363 35,386 +369
Oct14 140908 99.910 99.910 99.910 99.910 unch 2,188 23,665 +78
Nov14 140908 99.900 99.900 99.900 99.900 unch 304 20,407 +114
Dec14 140908 99.895 99.895 99.895 99.895 unch 230 33,264 +125
Jan15 140908 99.895 99.895 99.890 99.890 unch 1,490 36,057 -8
Feb15 140908 99.885 99.885 99.875 99.880 unch 1,767 40,882 -114
Total Volume and Open Interest 32,844 519,811 +4,801
3-Mth Euro-Yen(CME)
Sep14 140908 99.810 99.810 99.810 99.810 unch      
Dec14 140908 99.805 99.805 99.805 99.805 unch      
Mar15 140908 99.810 99.810 99.810 99.810 unch      
Jun15 140908 99.805 99.805 99.805 99.805 unch      
Sep15 140908 99.790 99.790 99.790 99.790 unch      
Dec15 140908 99.775 99.775 99.775 99.775 unch      
Mar16 140908 99.635 99.635 99.635 99.635 unch      
Jun16 140908 99.495 99.495 99.495 99.495 unch      
Sep16 140908 99.355 99.355 99.355 99.355 unch      
Dec16 140908 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep14 140908 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140908 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140908 99.81 99.81 99.81 99.81 unch      
Jun15 140908 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140908 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140908 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140908 99.64 99.64 99.64 99.64 unch      
Jun16 140908 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Sep14 140908 146.08 146.20 146.08 146.19 +0.10 10,120 18,809 +117
Dec14 140908 145.67 145.81 145.65 145.79 +0.11 8,508 8,705 +6,080
Mar15 140908 145.22 145.22 145.22 145.22 +0.11      
Total Volume and Open Interest 18,628 27,514 +6,197
Euro-Bund(EUREX)
Sep14 140908 151.13 151.38 151.05 151.30 +0.19 1,578,682 284,084 -252,704
Dec14 140908 149.13 149.43 148.63 149.10 -0.07 997,495 968,396 +264,926
Mar15 140908 149.34 149.65 149.32 149.35 +0.14 41 128 +36
Total Volume and Open Interest 2,576,218 1,252,608 +12,258
Euro-Bobl(EUREX)
Sep14 140908 129.45 129.53 129.43 129.50 +0.03 1,075,314 185,362 -255,446
Dec14 140908 127.75 127.83 127.57 127.71 -0.04 716,080 793,059 +203,632
Mar15 140908 127.71 127.71 127.71 127.71 -0.04      
Total Volume and Open Interest 1,791,394 978,421 -51,814
3-Mth Euribor(EUREX)
Sep14 140908 99.920 99.920 99.920 99.920 +0.005 281 4,548 +107
Dec14 140908 99.920 99.925 99.920 99.925 unch 133 2,225 -15
Mar15 140908 99.935 99.935 99.930 99.935 unch 514 3,310 +160
Total Volume and Open Interest 1,260 30,935 +58
Long Gilt(LIFFE)
Sep14 140908 113~12 113~21 113~08 113~16 unch 8,680 29,591 -3,526
Dec14 140908 112~14 112~27 112~11 112~20 unch 212,869 389,746 +2,609
Total Volume and Open Interest 221,549 419,337 -917
3-Mth Short Sterling(LIFFE)
Sep14 140908 99.44 99.44 99.42 99.44 +0.01 20,264 308,631 +6,635
Dec14 140908 99.33 99.36 99.32 99.35 +0.03 61,219 483,236 -9,033
Mar15 140908 99.18 99.23 99.17 99.19 +0.04 52,994 420,762 +9,837
Jun15 140908 99.01 99.07 99.00 99.02 +0.05 84,112 377,830 +26,319
Sep15 140908 98.82 98.90 98.81 98.85 +0.07 86,945 323,701 +6,638
Dec15 140908 98.62 98.72 98.62 98.66 +0.08 81,299 260,445 -5,170
Total Volume and Open Interest 663,428 3,201,671 +35,921
3-Mth Euribor(LIFFE)
Sep14 140908 99.920 99.920 99.910 99.915 +0.005 63,965 502,425 +17,867
Dec14 140908 99.925 99.925 99.920 99.925 +0.005 68,261 443,501 +26,157
Mar15 140908 99.935 99.940 99.930 99.935 unch 46,902 368,001 -21,446
Total Volume and Open Interest 656,620 3,708,983 +27,576
3-Mth Aus T-Bills(SFE)
Sep14 140908 97.37 97.38 97.37 97.38 unch 11,171 107,169 -7,573
Dec14 140908 97.38 97.39 97.37 97.39 +0.01 36,129 219,814 -8,456
Mar15 140908 97.37 97.39 97.36 97.39 +0.01 37,872 205,876 -1,111
Jun15 140908 97.33 97.35 97.30 97.35 +0.02 29,409 172,555 +2,865
Sep15 140908 97.25 97.28 97.22 97.27 +0.01 32,621 129,236 +10,496
Dec15 140908 97.15 97.18 97.11 97.18 +0.02 13,144 68,980 -1,353
Mar16 140908 97.06 97.08 97.01 97.08 +0.02 7,483 43,835 +1,533
Jun16 140908 96.95 96.99 96.92 96.99 +0.02 2,693 27,061 +741
Sep16 140908 96.91 96.91 96.89 96.89 +0.02 1,516 3,910 +1,147
Dec16 140908 96.76 96.79 96.75 96.79 +0.02 126 570 -23
Total Volume and Open Interest 172,293 979,534 -1,681
10-Year Aus T-Bonds(SFE)
Sep14 140908 96.55 96.60 96.52 96.56 +0.01 127,195 600,485 +2,553
Dec14 140908 96.49 96.53 96.49 96.52 +0.02 505 643 +294
Total Volume and Open Interest 127,700 601,128 +2,847
3-Year Aus T-Bonds(SFE)
Sep14 140908 97.27 97.31 97.23 97.28 +0.01 209,554 605,089 -13,004
Dec14 140908 97.20 97.26 97.20 97.24 +0.02 124 162 +117
Total Volume and Open Interest 209,678 605,251 -12,887
Gold(CMX)
Oct14 140908 1268.5 1271.2 1251.1 1253.2 -13.1 5,462 20,414 -431
Dec14 140908 1269.5 1272.6 1252.1 1254.3 -13.0 151,579 276,831 +7,408
Feb15 140908 1268.8 1272.9 1253.6 1255.3 -12.9 3,727 20,192 +422
Apr15 140908 1267.6 1267.6 1254.4 1256.2 -12.9 3,272 13,448 +1,156
Jun15 140908 1261.7 1261.7 1255.4 1256.9 -12.9 367 8,624 +43
Aug15 140908 1273.1 1273.1 1256.0 1257.8 -12.8 11 5,261 -10
Oct15 140908 1275.1 1275.1 1258.9 1258.9 -12.8 44 592 +22
Dec15 140908 1276.6 1276.6 1260.3 1260.3 -12.8 114 13,355 -1
Feb16 140908 1261.9 1261.9 1261.9 1261.9 -12.9 0 1,048 +0
Apr16 140908 1263.8 1263.8 1263.8 1263.8 -12.9 0 150 +0
Jun16 140908 1265.8 1265.8 1265.8 1265.8 -13.0 0 4,066 +0
Total Volume and Open Interest 164,891 377,111 +8,588
Silver(CMX)
Sep14 140908 1920.5 1923.5 1888.0 1888.7 -19.5 120 1,324 -143
Dec14 140908 1919.0 1934.5 1893.0 1896.1 -19.5 40,515 126,409 +1,072
Mar15 140908 1933.0 1933.0 1899.5 1901.7 -19.4 4,431 11,444 +1,737
May15 140908 1931.0 1933.5 1903.0 1904.6 -19.5 198 4,231 +43
Jul15 140908 1907.7 1907.7 1907.7 1907.7 -19.5 82 3,950 -7
Sep15 140908 1930.0 1930.0 1910.5 1910.5 -19.5 51 1,382 -3
Dec15 140908 1915.0 1915.0 1915.0 1915.0 -19.6 1,118 8,105 +401
Total Volume and Open Interest 47,492 165,237 +3,432
Platinum(NYMEX)
Oct14 140908 1412.4 1414.5 1396.8 1397.5 -13.5 11,009 57,808 +187
Jan15 140908 1413.0 1415.9 1398.6 1399.5 -13.4 1,235 7,652 +988
Apr15 140908 1400.5 1401.0 1400.5 1401.0 -13.4 0 151 +0
Jul15 140908 1401.3 1401.3 1401.3 1401.3 -13.4      
Total Volume and Open Interest 12,244 65,618 +1,175
Palladium(NYMEX)
Sep14 140908 889.85 895.10 882.55 885.70 -5.30 9 546 +0
Dec14 140908 889.90 896.95 882.15 886.15 -5.30 5,629 41,851 -297
Mar15 140908 889.00 889.00 884.75 886.55 -5.25 7 338 +3
Total Volume and Open Interest 5,648 43,210 -294
Copper(CMX)
Sep14 140908 317.25 319.30 315.60 315.75 -0.05 513 2,925 -199
Dec14 140908 316.75 320.95 316.25 316.85 -0.10 33,518 99,502 +751
Mar15 140908 318.00 321.60 317.00 317.65 -0.10 2,209 24,935 +988
May15 140908 318.95 321.70 317.85 317.85 unch 246 3,475 +32
Jul15 140908 321.60 321.80 317.55 317.90 -0.05 88 962 +3
Total Volume and Open Interest 37,225 140,135 +1,534
DJIA Index(CBOT)
Sep14 140908 17108 17135 17090 17100 -17 51 6,092 +3
Dec14 140908 17016 17033 17016 17016 -17 0 62 +0
Mar15 140908 16950 16967 16950 16950 -17      
Jun15 140908 16860 16877 16860 16860 -17      
Total Volume and Open Interest 51 6,154 +3
E-mini DJIA Index(CBOT)
Sep14 140908 17120 17130 17070 17100 -17 135,777 123,005 -2,179
Dec14 140908 17033 17045 16987 17016 -17 1,499 5,677 +720
Mar15 140908 16950 16950 16950 16950 -17 0 23 +0
Jun15 140908 16860 16860 16860 16860 -17 0 2 +0
Total Volume and Open Interest 137,276 128,707 -1,459
S & P 500(CME)
Sep14 140908 2005.10 2006.20 1994.00 2000.60 -5.40 4,281 152,380 -2,238
Dec14 140908 1995.30 1997.20 1986.80 1992.60 -5.40 1,276 8,610 +882
Mar15 140908 1985.10 1985.10 1979.30 1985.10 -5.40 0 3,250 +20
Jun15 140908 1978.20 1978.20 1972.40 1978.20 -5.40      
Total Volume and Open Interest 5,557 164,240 -1,336
S & P 500 E-Mini(Globex)
Sep14 140908 2006.50 2006.75 1994.00 2000.50 -5.50 1,519,084 3,005,614 -3,933
Dec14 140908 1998.00 1998.00 1986.00 1992.50 -5.50 45,297 121,207 +32,243
Total Volume and Open Interest 1,564,558 3,128,012 +28,427
NASDAQ 100(CME)
Sep14 140908 4084.30 4104.00 4075.50 4093.00 +6.50 454 7,080 +92
Dec14 140908 4089.50 4096.00 4070.00 4085.50 +6.50 21 216 +11
Mar15 140908 4078.00 4079.30 4078.00 4079.30 +6.50      
Total Volume and Open Interest 475 7,296 +103
NASDAQ 100 E-Mini(Globex)
Sep14 140908 4086.50 4105.00 4075.50 4093.00 +6.50 276,115 367,554 +3,663
Dec14 140908 4080.00 4097.30 4068.00 4085.50 +6.50 9,156 9,625 +5,219
Total Volume and Open Interest 285,292 377,255 +8,886
S & P Midcap 400(CME)
Sep14 140908 1438.70 1438.70 1438.70 1438.70 -0.80 0 835 +0
Dec14 140908 1434.60 1434.60 1434.60 1434.60 -0.90      
Mar15 140908 1430.60 1430.60 1430.60 1430.60 -0.90      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140908 13.20 13.50 13.20 13.35 +0.15 63,166 158,444 -3,875
Oct14 140908 14.20 14.45 14.20 14.25 +0.05 40,815 95,209 +5,938
Nov14 140908 14.89 15.08 14.85 14.90 unch 16,038 39,415 -1,158
Dec14 140908 15.28 15.47 15.20 15.25 unch 9,856 44,697 -207
Total Volume and Open Interest 143,344 412,111 +2,711
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140908 15695 15815 15660 15805 +120 12,483 63,577 -621
Dec14 140908 15670 15785 15625 15770 +120 1,237 3,272 +806
Total Volume and Open Interest 13,720 66,849 +185
Nikkei 225(SGX)
Sep14 140908 15685 15745 15560 15705 +40 81,204 276,628 -5,342
Dec14 140908 15605 15660 15490 15625 +30 5,044 32,403 +2,558
Mar15 140908 15605 15605 15605 15605 +40 0 52 +0
Total Volume and Open Interest 86,558 319,046 -2,474
CAC 40(EURONEXT)
Sep14 140908 4494.0 4494.5 4453.5 4475.5 -10.5 143,070 289,166 +33,695
Oct14 140908 4480.0 4480.5 4445.0 4466.0 -10.5 5,017 34,106 +15,441
Nov14 140908 4453.5 4464.5 4453.5 4464.5 -10.0 1 3 +3
Total Volume and Open Interest 148,385 324,035 +49,241
Hang Seng Index(HKFE)
Sep14 140908 25156 25240 24994 25145 -16 54,006 126,159 -6,835
Oct14 140908 25113 25216 24985 25130 -17 1,447 3,139 +1,165
Total Volume and Open Interest 56,709 136,453 -4,680
DAX(EUREX)
Sep14 140908 9784.5 9784.5 9713.5 9752.0 +1.5 173,224 135,683 +2,877
Dec14 140908 9782.0 9782.0 9719.5 9755.0 +1.5 14,132 15,351 +3,746
Mar15 140908 9780.0 9782.5 9763.0 9763.0 +1.0 622 4,128 +589
Total Volume and Open Interest 187,978 155,162 +7,212
FT-SE 100(EURONEXT)
Sep14 140908 6859.00 6869.00 6772.00 6831.00 -23.50 111,479 622,266 +4,120
Dec14 140908 6832.00 6843.00 6748.00 6804.50 -24.00 3,704 26,926 +3,282
Mar15 140908 6755.50 6755.50 6755.50 6755.50 -24.00 15 615 +39
Total Volume and Open Interest 115,198 649,847 +7,441
SPI 200(SFE)
Sep14 140908 5592.0 5606.0 5556.0 5581.0 -13.0 21,531 242,540 -663
Dec14 140908 5568.0 5599.0 5558.0 5580.0 -13.0 137 3,791 +113
Mar15 140908 5543.0 5543.0 5543.0 5543.0 -13.0 10 2,289 +2
Total Volume and Open Interest 21,746 251,214 -496
FTSE MIB(ISE)
Sep14 140908 21435.00 21490.00 21250.00 21323.00 -52.00 49,378 46,141 -230
Dec14 140908 21300.00 21370.00 21150.00 21211.00 -52.00 933 1,479 +483
Mar15 140908 21220.00 21220.00 21213.00 21213.00 -55.00 5 4 +3
Total Volume and Open Interest 50,316 47,624 +256
KOSPI 200(KFE)
Sep14 140905 262.50 263.60 261.00 261.90 -0.70 180,241 119,653 -8,536
Dec14 140905 263.95 265.05 262.55 263.30 -0.75 8,746 24,410 +11,157
Mar15 140905 264.15 264.15 261.85 262.40 -1.05 60 822 +46
Total Volume and Open Interest 189,055 145,969 +2,670
GSCI(CME)
Sep14 140908 596.75 597.35 594.70 597.35 -2.65 358 7,959 -217
Oct14 140908 596.75 598.00 594.70 598.00 -1.50 130 891 +124
Nov14 140908 598.40 599.75 595.00 598.40 -1.30      
Total Volume and Open Interest 488 8,850 -93
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!!!