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 Wed September 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140910 1077.00 1086.75 1071.00 1071.00 -5.50 124 238 -87
Nov14 140910 992.75 999.00 990.00 993.75 +1.00 84,735 420,388 +923
Jan15 140910 999.00 1005.50 996.50 1000.25 +1.00 17,453 86,638 +711
Mar15 140910 1005.00 1011.25 1002.00 1005.75 +0.75 11,118 64,330 +197
May15 140910 1013.25 1017.00 1009.25 1012.50 +1.25 5,441 36,039 +297
Jul15 140910 1018.75 1022.75 1015.00 1018.50 +1.00 5,540 34,797 -351
Aug15 140910 1020.00 1023.50 1018.75 1020.00 +1.25 131 1,879 +25
Sep15 140910 1012.50 1013.00 1010.50 1011.00 +0.50 125 674 +60
Nov15 140910 1005.25 1009.75 1004.75 1005.50 -0.75 4,455 42,263 +88
Jan16 140910 1012.00 1013.25 1009.25 1010.00 -1.25 8 440 +2
Mar16 140910 1015.00 1015.25 1013.75 1013.75 -1.25 0 78 +0
May16 140910 1017.75 1019.00 1017.75 1017.75 -1.25 0 21 +0
Jul16 140910 1025.25 1025.25 1024.00 1024.00 -1.25 0 86 +0
Aug16 140910 1023.25 1024.25 1023.25 1023.25 -1.00 0 15 +0
Total Volume and Open Interest 129,154 688,693 +1,885
Soybean Meal(CBOT)
Sep14 140910 453.20 459.10 442.80 442.80 -10.90 875 1,523 -526
Oct14 140910 352.50 354.90 348.50 349.00 -3.40 10,759 44,557 -783
Dec14 140910 338.50 341.50 337.00 337.20 -1.50 29,649 166,901 -1,229
Jan15 140910 334.90 337.80 333.90 334.30 -0.90 4,274 31,349 +111
Mar15 140910 331.60 334.60 331.00 331.40 -0.50 5,013 33,934 +337
May15 140910 331.80 334.20 331.30 331.80 -0.20 1,677 21,603 -37
Jul15 140910 333.90 335.90 332.80 333.50 -0.30 1,628 22,061 +268
Aug15 140910 334.50 335.90 333.40 333.70 -0.10 85 4,241 +0
Sep15 140910 333.00 335.20 332.70 332.80 +0.10 95 2,590 +22
Oct15 140910 330.80 331.80 329.10 329.10 -0.10 58 1,610 -10
Total Volume and Open Interest 54,468 336,748 -1,831
Soybean Oil(CBOT)
Sep14 140910 31.63 31.75 31.42 31.58 -0.01 399 173 -301
Oct14 140910 31.59 31.82 31.35 31.63 +0.07 11,046 38,601 -1,110
Dec14 140910 31.75 32.02 31.52 31.83 +0.11 39,160 211,436 -111
Jan15 140910 32.03 32.28 31.80 32.10 +0.11 3,834 30,532 +373
Mar15 140910 32.30 32.58 32.14 32.41 +0.12 4,438 32,124 +633
May15 140910 32.54 32.84 32.38 32.66 +0.12 2,449 17,417 +777
Jul15 140910 32.76 33.06 32.59 32.88 +0.14 1,699 17,279 +543
Aug15 140910 32.92 33.15 32.81 33.01 +0.13 135 3,534 +26
Sep15 140910 33.03 33.17 32.90 33.11 +0.13 137 3,268 +76
Oct15 140910 33.03 33.23 33.03 33.18 +0.13 52 3,201 +29
Total Volume and Open Interest 63,654 367,709 +1,053
Canola(WCE)
Nov14 140910 416.4 417.0 413.1 414.7 -1.8 6,944 97,029 -1,975
Jan15 140910 420.1 420.9 417.5 419.2 -2.1 2,492 40,561 +1,201
Mar15 140910 426.0 426.5 422.6 424.2 -2.5 426 13,389 -147
May15 140910 428.5 430.7 426.6 427.8 -3.0 275 6,907 -57
Jul15 140910 432.2 434.6 430.3 431.1 -3.4 442 8,662 +11
Total Volume and Open Interest 10,930 174,668 -1,260
Corn(CBOT)
Sep14 140910 336.00 340.75 335.00 338.75 +2.50 893 3,736 -500
Dec14 140910 344.00 347.25 343.00 345.75 +1.50 113,536 792,184 -3,445
Mar15 140910 356.75 360.00 355.75 358.50 +1.25 23,265 191,098 -1,185
May15 140910 365.00 368.25 364.00 366.75 +1.25 9,488 45,382 -672
Jul15 140910 372.50 375.50 371.25 374.00 +1.25 8,182 69,349 +1,243
Sep15 140910 379.50 382.00 378.75 381.00 +0.75 1,803 20,082 +68
Dec15 140910 389.25 391.75 388.25 390.50 +1.00 6,080 91,423 +1,052
Mar16 140910 397.25 400.00 397.25 400.00 +1.50 159 2,485 +31
May16 140910 404.75 407.25 404.75 406.50 +1.75 65 710 +12
Jul16 140910 408.00 411.00 407.50 410.00 +1.75 48 1,469 -18
Total Volume and Open Interest 163,594 1,221,659 -3,387
Wheat(CBOT)
Sep14 140910 524.50 527.50 518.75 518.75 -8.75 466 648 -283
Dec14 140910 528.75 529.25 519.25 519.75 -7.75 33,922 248,340 -352
Mar15 140910 545.50 545.50 535.50 536.00 -8.00 9,222 71,856 -569
May15 140910 556.50 556.50 547.00 547.50 -7.50 2,163 23,808 +599
Jul15 140910 565.50 565.75 557.50 557.75 -6.75 1,568 36,406 +204
Sep15 140910 572.50 576.00 569.25 569.25 -6.75 165 2,642 +43
Total Volume and Open Interest 47,679 390,479 -336
Wheat(KCBT)
Sep14 140910 611.75 613.00 605.25 605.25 -7.75 67 226 -71
Dec14 140910 623.00 623.50 615.00 615.50 -7.50 11,005 90,290 -1,745
Mar15 140910 629.50 629.50 621.50 621.75 -7.50 1,864 24,884 +543
May15 140910 628.00 631.75 624.50 625.00 -6.75 853 8,071 +280
Jul15 140910 617.25 620.25 613.50 614.50 -5.75 1,093 10,808 +365
Sep15 140910 630.00 631.25 625.00 625.50 -5.75 40 1,047 +10
Total Volume and Open Interest 14,931 136,358 -618
Wheat(MGE)
Sep14 140910 621.50 621.50 614.00 614.00 -10.25 13 172 -13
Dec14 140910 604.00 604.75 598.00 598.75 -6.50 5,376 37,788 -502
Mar15 140910 619.50 619.75 613.00 613.50 -6.25 1,325 12,007 +195
May15 140910 628.00 628.00 623.75 623.75 -5.75 339 3,111 +87
Jul15 140910 635.00 635.25 631.50 632.00 -5.00 150 1,941 +76
Total Volume and Open Interest 7,247 56,618 -154
Oats(CBOT)
Sep14 140910 401.25 401.25 379.00 386.75 +7.75 1 218 +0
Dec14 140910 347.50 357.75 347.50 356.75 +7.75 364 6,550 -111
Mar15 140910 332.25 337.00 331.50 336.50 +5.00 56 1,479 +32
May15 140910 322.25 327.50 322.25 327.50 +4.75 6 306 +2
Total Volume and Open Interest 430 8,625 -75
Rough Rice(CBOT)
Sep14 140910 12.25 12.26 12.20 12.22 -0.03 32 440 -32
Nov14 140910 12.35 12.40 12.20 12.33 -0.02 187 7,417 +15
Jan15 140910 12.53 12.56 12.40 12.52 -0.04 30 1,082 -12
Mar15 140910 12.72 12.77 12.72 12.72 -0.05 2 108 +2
Total Volume and Open Interest 251 9,047 -27
Live Cattle(CME)
Oct14 140910 160.435 161.750 157.950 159.700 +0.015 36,068 102,625 -11,926
Dec14 140910 162.630 163.880 160.350 162.100 -0.185 29,974 107,557 +8,617
Feb15 140910 160.880 162.130 159.035 161.400 +0.550 9,515 50,969 +566
Apr15 140910 158.130 159.450 156.600 158.850 +0.600 6,075 29,062 +202
Jun15 140910 150.400 151.250 148.535 150.600 +0.200 1,264 11,825 +155
Aug15 140910 148.800 149.100 146.750 148.400 +0.150 240 3,183 +10
Total Volume and Open Interest 83,495 307,478 -2,225
Feeder Cattle(CME)
Sep14 140910 229.035 230.700 226.450 228.850 +0.220 929 4,846 -134
Oct14 140910 227.985 229.830 224.935 227.130 -0.620 4,205 14,282 -387
Nov14 140910 226.785 228.235 223.250 225.485 -0.765 2,872 9,631 +657
Jan15 140910 220.380 222.000 217.080 219.350 -0.335 1,957 9,305 -88
Mar15 140910 218.850 220.300 215.850 218.500 -0.285 954 3,348 +154
Apr15 140910 219.900 219.900 215.785 218.130 -0.305 142 921 +3
May15 140910 218.600 219.900 215.580 218.250 -0.330 174 1,210 +17
Total Volume and Open Interest 11,287 43,770 +261
Lean Hogs(CME)
Oct14 140910 106.500 107.385 105.200 107.100 +1.315 32,182 58,356 -5,277
Dec14 140910 98.650 99.000 96.500 98.650 +0.400 24,886 82,097 +3,915
Feb15 140910 93.800 94.250 90.800 93.500 -0.300 8,098 41,568 +552
Apr15 140910 92.250 92.500 89.050 92.050 unch 3,438 25,295 +806
May15 140910 92.500 92.500 90.000 92.000 unch 46 890 +13
Jun15 140910 95.250 95.500 92.500 94.950 -0.530 2,018 11,191 +493
Jul15 140910 92.950 93.000 90.730 92.300 -0.200 453 2,878 +154
Aug15 140910 90.000 90.000 87.830 89.000 -0.750 588 2,177 +35
Total Volume and Open Interest 71,720 225,708 +693
Class III Milk(CME)
Sep14 140910 24.47 24.50 24.41 24.45 -0.07 149 5,019 -159
Oct14 140910 23.56 23.76 22.82 22.82 -0.75 268 4,957 -135
Nov14 140910 21.02 21.35 20.46 20.46 -0.75 202 3,253 -124
Dec14 140910 19.84 19.95 19.22 19.30 -0.63 163 3,004 -176
Jan15 140910 18.60 18.65 18.23 18.35 -0.27 75 2,207 -14
Feb15 140910 18.04 18.06 17.84 17.91 -0.19 51 2,071 +9
Mar15 140910 17.91 17.91 17.69 17.71 -0.21 31 1,913 +6
Apr15 140910 17.95 17.95 17.72 17.76 -0.19 15 1,438 +11
May15 140910 17.95 17.95 17.74 17.82 -0.13 22 1,343 +19
Jun15 140910 17.95 17.95 17.79 17.86 -0.13 17 1,280 +14
Jul15 140910 18.12 18.12 17.92 17.99 -0.13 14 727 +13
Aug15 140910 18.08 18.08 17.80 17.97 -0.11 8 618 +5
Sep15 140910 18.11 18.11 17.90 18.03 -0.08 31 631 +30
Total Volume and Open Interest 1,079 29,801 -484
Cocoa(ICE)
Sep14 140910 3080 3082 3058 3058 -13 6 508 -5
Dec14 140910 3080 3085 3053 3063 -16 11,517 123,751 -1,983
Mar15 140910 3066 3070 3039 3050 -15 3,926 47,031 +175
May15 140910 3058 3064 3035 3045 -15 1,334 16,184 +258
Jul15 140910 3048 3058 3030 3039 -14 395 11,499 +90
Sep15 140910 3034 3034 3016 3025 -14 220 3,392 +103
Dec15 140910 3006 3016 3006 3016 -13 178 3,174 -8
Total Volume and Open Interest 17,766 209,484 -1,300
Coffee "C"(ICE)
Sep14 140910 185.85 185.85 176.20 177.00 -11.10 5 33 -5
Dec14 140910 192.00 193.95 180.40 181.25 -11.35 13,398 95,651 -1,142
Mar15 140910 195.45 197.90 184.50 185.30 -11.30 4,950 38,190 +1,231
May15 140910 198.00 200.00 186.85 187.65 -11.25 1,182 9,428 +486
Jul15 140910 199.55 199.55 188.60 189.30 -11.05 177 3,370 +76
Sep15 140910 196.30 198.70 190.00 190.05 -11.00 77 2,546 -5
Total Volume and Open Interest 19,840 156,699 +661
Orange Juice(ICE)
Sep14 140910 148.90 148.90 148.90 148.90 -1.75 1 96 -7
Nov14 140910 148.75 149.60 147.80 148.95 +0.20 755 9,104 -10
Jan15 140910 150.15 150.65 149.40 150.45 +0.55 56 1,827 +8
Mar15 140910 151.90 152.55 151.90 152.30 +1.05 19 743 +16
May15 140910 154.35 154.65 154.35 154.65 +1.55 20 106 +20
Jul15 140910 157.15 157.15 157.15 157.15 +1.45      
Total Volume and Open Interest 851 11,876 +27
Sugar #11(ICE)
Oct14 140910 14.85 14.88 14.43 14.52 -0.36 60,297 356,054 -24,394
Mar15 140910 17.00 17.05 16.67 16.75 -0.33 51,310 313,331 +22,167
May15 140910 17.56 17.56 17.14 17.21 -0.35 9,953 69,114 -454
Jul15 140910 17.92 17.92 17.52 17.61 -0.31 13,827 74,545 -1,667
Oct15 140910 18.35 18.35 18.02 18.11 -0.29 7,296 40,510 +1,762
Mar16 140910 19.00 19.00 18.72 18.81 -0.23 4,106 20,467 +2,466
May16 140910 19.00 19.00 18.77 18.85 -0.19 220 3,526 -14
Jul16 140910 18.95 18.95 18.80 18.86 -0.14 219 4,093 +95
Total Volume and Open Interest 147,302 893,125 -19
London Cocoa(LCE)
Sep14 140910 2031 2037 2018 2027 +6 12,367 18,487 -4,095
Dec14 140910 1996 2001 1978 1988 -7 13,919 108,982 -735
Mar15 140910 1968 1972 1951 1961 -6 4,998 73,521 +23
May15 140910 1960 1960 1942 1951 -7 2,972 33,154 -218
Jul15 140910 1949 1951 1932 1941 -8 2,410 11,306 +294
Sep15 140910 1942 1943 1925 1932 -9 1,043 9,669 +76
Dec15 140910 1933 1934 1916 1923 -9 383 6,850 +41
Total Volume and Open Interest 38,321 264,385 -4,585
London Sugar(LCE)
Dec14 140910 425.80 427.00 417.60 419.30 -7.50 7,786 32,587 +3,051
Mar15 140910 445.90 446.00 438.20 439.70 -7.00 2,389 19,613 +1,217
May15 140910 458.10 458.20 450.70 451.70 -7.40 650 6,155 +375
Aug15 140910 468.30 468.40 461.10 462.00 -7.00 278 3,106 +127
Oct15 140910 477.00 477.00 471.70 472.50 -6.00 17 1,127 +7
Total Volume and Open Interest 20,325 81,204 +1,877
Cotton(ICE)
Oct14 140910 67.78 70.48 67.78 70.14 +2.36 11 231 -4
Dec14 140910 65.80 67.39 65.33 67.14 +1.35 11,336 111,732 +456
Mar15 140910 65.30 66.36 64.96 66.33 +0.89 4,753 52,416 +572
May15 140910 65.58 67.20 65.58 66.77 +0.81 1,436 6,693 -190
Jul15 140910 66.24 67.90 66.24 67.44 +0.83 225 4,396 +24
Oct15 140910 67.97 67.97 67.97 67.97 +0.82 0 5 +0
Total Volume and Open Interest 17,770 180,339 +860
Lumber(CME)
Sep14 140910 345.2 346.1 342.7 343.0 -3.0 173 377 -113
Nov14 140910 337.4 339.4 333.0 334.7 -3.1 407 3,099 +13
Jan15 140910 344.6 346.0 341.0 342.1 -3.0 7 253 +2
Mar15 140910 345.6 349.0 345.6 346.0 -2.2 1 65 +0
Total Volume and Open Interest 588 3,804 -98
Crude Oil(NYM)
Oct14 140910 92.79 93.03 91.22 91.67 -1.08 277,990 217,980 -10,694
Nov14 140910 91.95 92.18 90.36 90.84 -1.05 119,407 185,689 +18,116
Dec14 140910 91.47 91.78 89.94 90.42 -1.03 76,489 226,748 +1,907
Jan15 140910 91.57 91.60 89.82 90.26 -1.07 30,727 89,778 +4,226
Feb15 140910 91.28 91.53 89.77 90.19 -1.08 18,617 47,347 -157
Mar15 140910 91.25 91.25 89.83 90.16 -1.05 14,769 69,698 +1,143
Apr15 140910 91.07 91.07 89.66 90.09 -1.00 3,903 31,826 -26
May15 140910 91.18 91.18 89.70 90.05 -0.93 2,423 27,879 -34
Jun15 140910 90.91 90.96 89.55 89.99 -0.86 17,143 118,185 -1,287
Jul15 140910 90.46 90.46 89.60 89.83 -0.81 1,351 30,424 +85
Aug15 140910 90.28 90.28 89.46 89.69 -0.75 874 23,228 +214
Sep15 140910 90.40 90.40 89.37 89.56 -0.73 1,541 37,859 -50
Oct15 140910 89.48 89.48 89.48 89.48 -0.70 580 22,694 +172
Nov15 140910 89.43 89.43 89.43 89.43 -0.66 347 23,550 -29
Dec15 140910 90.15 90.25 88.90 89.38 -0.63 21,223 155,386 -316
Jan16 140910 89.22 89.22 89.22 89.22 -0.59 75 27,191 +19
Total Volume and Open Interest 600,325 1,554,218 +14,717
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140910 92.775 93.050 91.225 91.675 -1.075 6,028 2,382 +72
Nov14 140910 91.900 92.150 90.400 90.850 -1.050 322 1,190 +40
Dec14 140910 91.450 91.450 90.000 90.425 -1.025 156 3,625 +61
Jan15 140910 90.250 90.250 90.250 90.250 -1.075 3 37 +3
Feb15 140910 90.200 90.200 90.200 90.200 -1.075 3 12 +1
Mar15 140910 90.150 90.150 90.150 90.150 -1.050 0 4 +0
Apr15 140910 90.100 90.100 90.100 90.100 -1.000 0 2 +0
May15 140910 90.050 90.050 90.050 90.050 -0.925 0 3 +0
Jun15 140910 90.000 90.000 90.000 90.000 -0.850 0 18 +0
Total Volume and Open Interest 6,513 7,373 +176
NY Harbor ULSD(NYM)
Oct14 140910 279.21 279.77 274.36 275.33 -3.82 54,124 90,089 -7,005
Nov14 140910 280.01 280.43 275.27 276.22 -3.62 24,421 53,727 +7,216
Dec14 140910 280.80 281.10 276.25 277.12 -3.39 14,549 47,847 -85
Jan15 140910 281.36 281.36 277.29 278.00 -3.18 7,043 33,900 -884
Feb15 140910 280.51 280.77 277.33 278.18 -2.83 5,180 27,683 +525
Mar15 140910 280.44 280.46 276.71 277.53 -2.55 3,737 30,101 +767
Apr15 140910 278.27 278.74 275.94 276.63 -2.31 2,221 18,667 +68
May15 140910 278.54 278.58 275.48 276.33 -2.09 2,086 6,956 +172
Jun15 140910 278.20 278.32 275.71 276.48 -1.95 1,817 20,504 -381
Jul15 140910 278.45 278.45 276.53 277.09 -1.79 311 2,521 +3
Aug15 140910 279.05 279.05 277.20 277.72 -1.61 223 1,964 -82
Sep15 140910 279.61 279.63 277.80 278.35 -1.44 120 2,497 +33
Oct15 140910 280.10 280.47 278.11 278.85 -1.26 71 1,789 +5
Nov15 140910 280.47 281.72 278.40 279.18 -1.08 45 1,225 +3
Total Volume and Open Interest 116,752 365,016 +612
RBOB Gasoline(NYM)
Oct14 140910 254.29 255.81 250.91 252.65 -2.19 62,419 80,151 -7,402
Nov14 140910 250.65 251.62 247.01 248.59 -2.38 36,106 67,734 +9,081
Dec14 140910 247.98 248.79 244.42 245.86 -2.40 21,974 36,740 +1,075
Jan15 140910 247.44 248.20 244.13 245.47 -2.32 10,560 20,252 +1,386
Feb15 140910 248.53 248.84 245.27 246.60 -2.23 6,852 10,949 +1,118
Mar15 140910 250.76 251.14 247.19 248.69 -2.18 4,663 14,314 +739
Apr15 140910 268.64 268.64 265.78 266.97 -1.92 3,074 11,766 +503
May15 140910 268.88 268.90 265.85 267.29 -1.80 1,550 8,299 +204
Jun15 140910 267.00 267.70 264.83 266.27 -1.70 859 8,912 +306
Jul15 140910 265.86 266.02 263.97 264.76 -1.53 320 2,701 +138
Total Volume and Open Interest 149,592 275,660 +7,473
e-miNY RBOB Gasoline(NYM)
Oct14 140910 252.70 252.70 252.65 252.70 -2.10 0 1 +0
Nov14 140910 248.60 248.60 248.59 248.60 -2.40      
Dec14 140910 245.90 245.90 245.86 245.90 -2.40      
Jan15 140910 245.50 245.50 245.47 245.50 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140910 3.978 3.994 3.937 3.954 -0.030 104,498 161,637 -8,961
Nov14 140910 4.030 4.040 3.989 4.005 -0.030 43,707 181,985 +6,508
Dec14 140910 4.107 4.117 4.071 4.086 -0.024 17,763 82,816 -105
Jan15 140910 4.167 4.180 4.132 4.149 -0.024 23,129 116,618 +272
Feb15 140910 4.144 4.166 4.123 4.140 -0.020 8,532 47,230 +703
Mar15 140910 4.071 4.101 4.060 4.078 -0.016 12,535 66,762 +487
Apr15 140910 3.832 3.857 3.826 3.845 -0.005 11,595 69,988 +1,748
May15 140910 3.821 3.839 3.808 3.829 -0.002 3,448 36,069 +109
Jun15 140910 3.841 3.861 3.838 3.852 -0.002 555 24,940 +112
Jul15 140910 3.875 3.881 3.863 3.881 unch 1,563 18,849 -65
Aug15 140910 3.883 3.891 3.870 3.890 +0.001 1,242 18,871 +537
Sep15 140910 3.874 3.879 3.862 3.879 +0.002 439 14,202 -20
Oct15 140910 3.898 3.918 3.892 3.915 +0.003 1,882 28,790 +304
Nov15 140910 3.990 4.007 3.990 4.007 +0.005 661 18,373 +440
Dec15 140910 4.147 4.155 4.125 4.149 +0.004 450 17,149 +35
Jan16 140910 4.260 4.269 4.250 4.269 +0.005 361 11,599 +136
Total Volume and Open Interest 232,840 983,327 +2,239
Brent Crude Oil(ICE)
Oct14 140910 99.35 99.47 97.60 98.04 -1.12 197,607 160,709 -13,336
Nov14 140910 100.10 100.25 98.41 98.78 -1.15 160,665 261,937 +392
Dec14 140910 100.57 100.93 99.16 99.51 -1.11 131,959 240,308 +10,263
Jan15 140910 101.40 101.50 99.79 100.13 -1.06 43,074 89,255 +4,588
Feb15 140910 101.94 101.95 100.31 100.64 -1.01 23,823 55,982 +70
Mar15 140910 102.26 102.27 100.67 101.05 -0.94 29,920 64,562 +4,010
Apr15 140910 102.43 102.44 100.92 101.31 -0.86 11,418 40,450 +250
May15 140910 102.40 102.40 101.02 101.41 -0.79 8,850 30,985 -354
Jun15 140910 102.35 102.38 101.02 101.45 -0.72 30,424 90,826 +600
Jul15 140910 101.37 101.49 101.37 101.49 -0.66 3,057 24,438 +1,144
Aug15 140910 101.30 101.50 101.30 101.50 -0.59 1,234 23,141 +65
Sep15 140910 101.62 101.62 101.32 101.44 -0.52 3,130 26,340 +549
Oct15 140910 101.40 101.40 101.40 101.40 -0.45 989 18,884 +24
Nov15 140910 101.11 101.35 101.11 101.35 -0.38 733 14,661 +264
Total Volume and Open Interest 686,070 1,400,655 +11,838
Gas Oil(ICE)
Sep14 140910 845.00 846.75 830.25 831.00 -16.00 31,615 35,894 -9,044
Oct14 140910 847.50 850.25 834.25 835.25 -14.75 68,633 158,654 -2,816
Nov14 140910 851.50 853.25 838.00 838.75 -14.25 38,939 86,118 +2,314
Dec14 140910 854.25 855.75 841.25 842.00 -13.25 26,046 73,094 +3,970
Jan15 140910 857.25 857.25 844.75 845.25 -12.75 7,195 42,173 +1,011
Feb15 140910 870.00 871.50 860.75 861.00 -12.50 3,421 21,274 -387
Mar15 140910 870.00 871.75 861.25 861.50 -12.00 1,969 12,083 +212
Apr15 140910 870.25 871.50 862.00 862.00 -11.50 1,136 4,874 -353
May15 140910 870.50 871.75 862.50 862.50 -11.25 714 3,908 +186
Jun15 140910 870.25 871.50 862.75 863.00 -10.25 1,514 13,431 +330
Total Volume and Open Interest 183,697 481,089 -4,029
Ethanol(CBOT)
Oct14 140910 1.926 1.941 1.866 1.885 -0.049 343 1,416 -187
Nov14 140910 1.857 1.857 1.809 1.821 -0.036 193 1,034 +4
Dec14 140910 1.805 1.815 1.765 1.782 -0.029 155 1,313 -17
Jan15 140910 1.760 1.760 1.740 1.749 -0.022 56 1,094 +14
Feb15 140910 1.725 1.743 1.724 1.728 -0.022 190 479 +11
Mar15 140910 1.717 1.717 1.717 1.717 -0.021 133 594 +122
Apr15 140910 1.720 1.724 1.710 1.710 -0.017 11 282 -6
May15 140910 1.705 1.710 1.702 1.704 -0.013 3 110 +2
Total Volume and Open Interest 1,090 6,507 -51
WTI Crude Oil(ICE)
Oct14 140910 92.85 93.02 91.22 91.67 -1.08 34,389 57,954 -397
Nov14 140910 92.07 92.07 90.39 90.84 -1.05 25,695 49,958 +1,625
Dec14 140910 91.72 91.72 89.99 90.42 -1.03 23,152 106,802 +2,506
Jan15 140910 91.58 91.58 89.90 90.26 -1.07 5,045 21,328 +373
Feb15 140910 91.13 91.13 89.83 90.19 -1.08 2,497 9,807 +158
Mar15 140910 90.88 90.88 89.79 90.16 -1.05 2,194 19,414 -30
Apr15 140910 90.88 90.88 90.09 90.09 -1.00 601 4,925 -207
May15 140910 90.56 90.56 90.05 90.05 -0.93 394 2,733 -22
Jun15 140910 90.68 90.68 89.58 89.99 -0.86 2,024 36,575 +327
Jul15 140910 89.83 89.83 89.83 89.83 -0.81 261 3,847 +48
Aug15 140910 89.69 89.69 89.69 89.69 -0.75 114 2,139 +37
Sep15 140910 89.56 89.56 89.56 89.56 -0.73 104 7,363 +0
Oct15 140910 89.48 89.48 89.48 89.48 -0.70 102 2,221 -16
Nov15 140910 89.43 89.43 89.43 89.43 -0.66 62 5,525 +0
Dec15 140910 89.90 89.90 89.00 89.38 -0.63 3,733 62,373 +507
Jan16 140910 89.22 89.22 89.22 89.22 -0.59 1 6,654 -1
Total Volume and Open Interest 101,529 464,909 +4,928
US Dollar Index(ICE)
Sep14 140910 84.120 84.435 84.065 84.293 +0.007 43,300 64,488 -11,701
Dec14 140910 84.280 84.580 84.200 84.442 +0.022 17,201 25,976 +11,980
Mar15 140910 84.400 84.665 84.400 84.588 +0.025 703 795 +381
Total Volume and Open Interest 61,204 91,398 +660
Australian Dollar(CME)
Sep14 140910 92.00 92.14 91.10 91.55 -0.37 115,496 97,223 -12,447
Dec14 140910 91.42 91.55 90.50 90.95 -0.38 17,778 18,637 +9,690
Mar15 140910 90.85 90.85 90.04 90.36 -0.39 22 55 +5
Total Volume and Open Interest 133,296 115,984 -2,752
British Pound(CME)
Sep14 140910 161.05 162.30 160.51 161.99 +1.10 182,933 217,751 -16,015
Dec14 140910 160.91 162.17 160.39 161.87 +1.11 28,709 34,177 +11,275
Mar15 140910 161.07 161.71 161.07 161.71 +1.11 0 114 +0
Total Volume and Open Interest 211,642 252,219 -4,740
Canadian Dollar(CME)
Sep14 140910 91.03 91.45 90.77 91.33 +0.46 66,790 79,990 -3,081
Dec14 140910 90.85 91.25 90.58 91.14 +0.46 13,514 19,963 +4,739
Mar15 140910 90.82 91.04 90.70 90.94 +0.46 59 1,480 +30
Jun15 140910 90.50 90.75 90.50 90.75 +0.46 25 474 +12
Total Volume and Open Interest 80,389 102,882 +1,701
Japanese Yen(CME)
Sep14 140910 94.16 94.31 93.56 93.61 -0.44 183,481 181,185 -22,111
Dec14 140910 94.24 94.39 93.65 93.69 -0.44 54,861 62,746 +37,828
Mar15 140910 94.12 94.12 93.80 93.82 -0.43 18 191 +4
Total Volume and Open Interest 238,361 244,171 +15,720
Swiss Franc(CME)
Sep14 140910 107.19 107.31 106.43 106.69 -0.38 47,642 51,880 -797
Dec14 140910 107.34 107.41 106.54 106.79 -0.38 10,789 14,129 +5,721
Mar15 140910 107.30 107.30 106.83 106.96 -0.37 0 91 +0
Total Volume and Open Interest 58,431 66,113 +4,924
EuroFX(CME)
Sep14 140910 129.40 129.64 128.84 129.06 -0.13 249,022 342,553 -27,659
Dec14 140910 129.50 129.73 128.94 129.15 -0.14 68,398 99,329 +40,761
Mar15 140910 129.70 129.78 129.10 129.26 -0.15 225 1,208 -22
Total Volume and Open Interest 317,654 443,189 +13,083
Mexican Peso(CME)
Sep14 140910 756.75 758.25 753.75 757.25 +1.50 46,675 127,344 -6,501
Oct14 140910 756.00 756.00 756.00 756.00 +1.50 0 3 +0
Total Volume and Open Interest 53,830 149,034 -4,460
Brazilian Real(CME)
Oct14 140910 435.15 435.15 432.25 433.55 -1.20 1,369 21,483 -873
Nov14 140910 428.90 431.20 428.65 429.85 -1.25 12 51 -12
Dec14 140910 428.85 428.85 424.85 426.35 -1.25 1,687 10,544 +1,287
Jan15 140910 422.95 422.95 422.95 422.95 -1.30 0 23,411 +0
Total Volume and Open Interest 3,068 67,704 +402
30-Year T-Bonds(CBOT)
Sep14 140910 139~090 139~110 138~170 138~200 -0~170 5,301 38,383 -1,745
Dec14 140910 137~210 137~300 137~020 137~060 -0~170 321,954 824,557 +3,505
Mar15 140910 135~280 136~180 135~280 135~280 -0~220 0 6 +0
Total Volume and Open Interest 327,255 862,946 +1,760
10-Year T-Notes(CBOT)
Sep14 140910 125~020 125~050 124~260 124~295 -0~060 17,286 68,405 -6,493
Dec14 140910 124~200 124~230 124~120 124~155 -0~055 1,124,745 2,646,636 +19,076
Mar15 140910 123~165 123~235 123~165 123~165 -0~070 0 1 +0
Total Volume and Open Interest 1,142,031 2,715,042 +12,583
5-Year T-Notes(CBOT)
Sep14 140910 119~062 119~062 119~000 119~020 -0~024 13,151 26,476 -6,820
Dec14 140910 118~060 118~076 118~016 118~036 -0~026 624,439 2,060,918 -10,524
Mar15 140910 117~112 117~140 117~112 117~112 -0~026 0 34 +0
Total Volume and Open Interest 637,590 2,087,428 -17,344
2 Year T-Notes(CBOT)
Sep14 140910 109~246 109~250 109~240 109~244 -0~004 8,035 34,206 -3,592
Dec14 140910 109~120 109~120 109~104 109~112 -0~006 159,980 1,354,741 +6,466
Mar15 140910 108~306 108~316 108~306 108~306 -0~010 0 90 +0
Total Volume and Open Interest 168,015 1,389,037 +2,874
Eurodollars(CME)
Sep14 140910 99.765 99.768 99.762 99.765 -0.003 80,124 749,534 -20,666
Dec14 140910 99.740 99.745 99.735 99.740 -0.005 113,323 913,455 +8,943
Mar15 140910 99.625 99.625 99.615 99.620 -0.005 184,433 1,200,328 +4,849
Jun15 140910 99.415 99.420 99.405 99.415 -0.005 175,006 1,011,799 +13,376
Sep15 140910 99.180 99.185 99.160 99.175 -0.010 219,528 1,034,465 +8,286
Dec15 140910 98.930 98.940 98.905 98.920 -0.015 221,492 1,575,907 -1,153
Mar16 140910 98.675 98.685 98.640 98.655 -0.025 160,726 1,111,138 -7,786
Jun16 140910 98.395 98.410 98.365 98.380 -0.025 196,854 852,583 +7,541
Sep16 140910 98.120 98.135 98.090 98.105 -0.020 203,819 739,764 +6,058
Dec16 140910 97.860 97.880 97.825 97.840 -0.025 207,936 1,216,851 +14,520
Mar17 140910 97.650 97.660 97.605 97.625 -0.030 104,392 593,637 -1,580
Jun17 140910 97.455 97.465 97.405 97.425 -0.030 103,365 491,150 +6,064
Sep17 140910 97.290 97.300 97.235 97.260 -0.030 74,282 328,132 +5,106
Dec17 140910 97.145 97.155 97.085 97.110 -0.035 117,159 467,330 +14,426
Mar18 140910 97.035 97.050 96.980 97.000 -0.040 39,898 222,900 +5,111
Jun18 140910 96.955 96.960 96.885 96.910 -0.040 37,705 193,982 -515
Sep18 140910 96.880 96.885 96.810 96.835 -0.040 24,461 107,561 +1,246
Dec18 140910 96.805 96.810 96.735 96.760 -0.040 20,923 177,306 +921
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140910 152~29 153~10 152~11 152~12 -0~30 1,440 18,343 -625
Dec14 140910 151~24 152~04 150~24 150~28 -0~30 65,745 490,828 -567
Mar15 140910 150~28 151~26 150~28 150~28 -0~30      
Total Volume and Open Interest 67,185 509,171 -1,192
30 Day Federal Funds(CBOT)
Sep14 140910 99.910 99.910 99.910 99.910 unch 301 35,501 +15
Oct14 140910 99.905 99.910 99.905 99.910 unch 21 24,795 +21
Nov14 140910 99.900 99.905 99.895 99.900 unch 832 20,195 -252
Dec14 140910 99.895 99.900 99.895 99.895 unch 1,893 32,840 -362
Jan15 140910 99.885 99.890 99.885 99.890 unch 11,590 43,934 +6,749
Feb15 140910 99.875 99.880 99.870 99.880 unch 1,071 41,439 +44
Total Volume and Open Interest 38,553 529,383 +6,701
3-Mth Euro-Yen(CME)
Sep14 140910 99.810 99.810 99.810 99.810 unch      
Dec14 140910 99.805 99.805 99.805 99.805 unch      
Mar15 140910 99.810 99.810 99.810 99.810 unch      
Jun15 140910 99.805 99.805 99.805 99.805 unch      
Sep15 140910 99.790 99.790 99.790 99.790 unch      
Dec15 140910 99.775 99.775 99.775 99.775 unch      
Mar16 140910 99.635 99.635 99.635 99.635 unch      
Jun16 140910 99.495 99.495 99.495 99.495 unch      
Sep16 140910 99.355 99.355 99.355 99.355 unch      
Dec16 140910 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140910 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140910 99.81 99.81 99.81 99.81 unch      
Jun15 140910 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140910 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140910 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140910 99.64 99.64 99.64 99.64 unch      
Jun16 140910 99.50 99.50 99.50 99.50 unch      
Sep16 140910 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Dec14 140910 145.74 145.85 145.48 145.53 -0.26 14,137 15,026 +6,321
Mar15 140910 144.96 144.96 144.96 144.96 -0.26      
Jun15 140910 144.39 144.39 144.39 144.39 -0.26      
Total Volume and Open Interest 30,025 28,252 +738
Euro-Bund(EUREX)
Sep14 140908 151.13 151.38 151.05 151.30 +0.19 1,578,682 284,084 -252,704
Dec14 140910 148.34 148.45 148.02 148.38 -0.02 603,103 1,166,570 -17,050
Mar15 140910 148.76 148.88 148.57 148.88 -0.03 131 287 +123
Total Volume and Open Interest 640,616 1,166,857 -85,951
Euro-Bobl(EUREX)
Sep14 140908 129.45 129.53 129.43 129.50 +0.03 1,075,314 185,362 -255,446
Dec14 140910 127.52 127.63 127.44 127.57 +0.01 347,316 875,102 -37,250
Mar15 140910 128.72 128.72 128.72 128.72 +1.16 0 36 +0
Total Volume and Open Interest 380,618 875,138 -80,757
3-Mth Euribor(EUREX)
Sep14 140910 99.915 99.915 99.915 99.915 unch 0 4,512 +0
Dec14 140910 99.920 99.925 99.920 99.925 unch 30 3,240 -25
Mar15 140910 99.925 99.930 99.925 99.930 unch 20 3,312 +2
Total Volume and Open Interest 138 32,308 -86
Long Gilt(LIFFE)
Sep14 140910 113~08 113~10 113~04 113~06 -0~07 840 21,945 +120
Dec14 140910 112~14 112~16 112~04 112~11 -0~07 249,208 385,113 -1,365
Total Volume and Open Interest 250,048 407,058 -1,245
3-Mth Short Sterling(LIFFE)
Sep14 140910 99.43 99.44 99.42 99.43 -0.01 106,392 302,657 -2,677
Dec14 140910 99.31 99.34 99.29 99.31 -0.01 179,636 460,202 -11,043
Mar15 140910 99.14 99.18 99.11 99.13 -0.02 145,831 413,678 -9,891
Jun15 140910 98.97 99.00 98.93 98.96 -0.02 147,174 344,998 -36,752
Sep15 140910 98.79 98.83 98.75 98.78 -0.02 98,474 302,777 -21,793
Dec15 140910 98.61 98.65 98.57 98.61 -0.01 137,939 241,818 -17,418
Total Volume and Open Interest 1,086,932 3,111,465 -77,072
3-Mth Euribor(LIFFE)
Sep14 140910 99.915 99.920 99.910 99.920 unch 34,584 493,590 +1,338
Dec14 140910 99.925 99.925 99.915 99.925 unch 90,256 448,053 +5,557
Mar15 140910 99.930 99.935 99.920 99.935 +0.005 39,496 359,885 -8,542
Total Volume and Open Interest 569,915 3,712,104 +4,892
3-Mth Aus T-Bills(SFE)
Sep14 140910 97.38 97.40 97.37 97.39 +0.01 13,459 103,159 -4,010
Dec14 140910 97.37 97.38 97.36 97.38 -0.01 25,217 220,075 +261
Mar15 140910 97.35 97.37 97.35 97.36 -0.03 14,862 206,990 +1,114
Jun15 140910 97.30 97.32 97.29 97.31 -0.04 19,163 170,889 -1,666
Sep15 140910 97.21 97.23 97.20 97.22 -0.05 11,763 130,853 +1,617
Dec15 140910 97.10 97.13 97.09 97.12 -0.06 7,170 68,970 -10
Mar16 140910 96.98 97.01 96.98 97.01 -0.07 2,745 43,595 -240
Jun16 140910 96.89 96.90 96.87 96.90 -0.09 1,436 27,794 +733
Sep16 140910 96.77 96.80 96.77 96.80 -0.09 23 3,859 -51
Dec16 140910 96.67 96.68 96.66 96.68 -0.11 3 573 +3
Total Volume and Open Interest 95,845 977,287 -2,247
10-Year Aus T-Bonds(SFE)
Sep14 140910 96.44 96.48 96.41 96.44 -0.12 76,993 588,280 -12,205
Dec14 140910 96.39 96.43 96.37 96.40 -0.12 1,883 2,161 +1,518
Total Volume and Open Interest 78,876 590,441 -10,687
3-Year Aus T-Bonds(SFE)
Sep14 140910 97.20 97.21 97.18 97.20 -0.08 136,874 595,537 -9,552
Dec14 140910 97.14 97.17 97.12 97.15 -0.09 22 173 +11
Total Volume and Open Interest 136,896 595,710 -9,541
Gold(CMX)
Oct14 140910 1254.3 1257.1 1243.5 1244.1 -3.2 7,734 20,105 -286
Dec14 140910 1256.2 1258.5 1244.5 1245.3 -3.2 112,676 277,893 +2,657
Feb15 140910 1256.4 1259.1 1245.8 1246.4 -3.1 3,179 21,432 +1,057
Apr15 140910 1250.9 1254.7 1246.7 1247.3 -3.2 4,180 17,150 +2,131
Jun15 140910 1258.9 1258.9 1247.7 1248.1 -3.1 949 8,949 +222
Aug15 140910 1258.2 1258.2 1249.0 1249.0 -3.1 162 5,828 +60
Oct15 140910 1254.9 1254.9 1250.2 1250.2 -3.1 6 594 +1
Dec15 140910 1261.9 1261.9 1251.6 1251.6 -3.1 665 12,990 -351
Feb16 140910 1253.2 1253.2 1253.2 1253.2 -3.1 0 1,048 +0
Apr16 140910 1255.1 1255.1 1255.1 1255.1 -3.0 0 150 +0
Jun16 140910 1264.8 1264.8 1257.2 1257.2 -3.0 75 4,036 -30
Total Volume and Open Interest 129,649 383,175 +5,244
Silver(CMX)
Sep14 140910 1898.0 1904.0 1885.1 1885.6 +1.2 80 887 -199
Dec14 140910 1908.0 1912.5 1890.0 1892.6 +0.6 29,560 125,622 -128
Mar15 140910 1916.0 1916.0 1896.5 1898.2 +0.6 1,070 11,773 +251
May15 140910 1914.0 1914.0 1901.2 1901.2 +0.6 182 4,239 +7
Jul15 140910 1918.0 1918.0 1902.0 1904.1 +0.4 58 3,949 +0
Sep15 140910 1920.0 1921.0 1906.8 1906.8 +0.2 1 1,387 +0
Dec15 140910 1925.0 1926.0 1911.5 1911.5 +0.3 252 8,337 +174
Total Volume and Open Interest 31,262 164,597 +96
Platinum(NYMEX)
Oct14 140910 1389.9 1392.0 1378.5 1381.0 -4.8 10,917 55,008 -1,803
Jan15 140910 1391.7 1393.5 1382.0 1383.0 -4.8 2,913 10,848 +2,008
Apr15 140910 1384.6 1384.6 1384.6 1384.6 -4.8 2 166 +2
Jul15 140910 1384.9 1384.9 1384.9 1384.9 -4.8      
Total Volume and Open Interest 13,838 66,029 +207
Palladium(NYMEX)
Sep14 140910 856.10 856.10 848.85 848.85 -11.25 33 498 -47
Dec14 140910 863.00 865.00 846.30 849.05 -11.40 3,109 41,611 -146
Mar15 140910 863.20 863.20 849.40 849.40 -11.45 20 354 +16
Total Volume and Open Interest 3,163 42,937 -178
Copper(CMX)
Sep14 140910 309.90 310.80 309.00 310.45 +1.00 479 2,314 -289
Dec14 140910 310.80 312.00 309.25 311.05 +0.85 38,623 99,610 -36
Mar15 140910 311.70 313.00 310.60 312.15 +0.85 3,860 25,571 +372
May15 140910 312.85 313.00 311.95 312.55 +0.85 1,795 4,271 +633
Jul15 140910 313.00 313.05 311.90 312.65 +0.85 199 997 +19
Total Volume and Open Interest 46,034 141,084 +630
DJIA Index(CBOT)
Sep14 140910 17011 17065 16990 17058 +24 60 6,099 -3
Dec14 140910 16895 16975 16895 16975 +26 0 62 +0
Mar15 140910 16909 16909 16883 16909 +26      
Jun15 140910 16819 16819 16793 16819 +26      
Total Volume and Open Interest 60 6,161 -3
E-mini DJIA Index(CBOT)
Sep14 140910 17031 17077 16967 17058 +24 109,031 119,982 -4,448
Dec14 140910 16941 16993 16883 16975 +26 1,920 6,730 +641
Mar15 140910 16825 16909 16825 16909 +26 0 24 +0
Jun15 140910 16819 16819 16819 16819 +26 0 2 +0
Total Volume and Open Interest 110,951 126,738 -3,807
S & P 500(CME)
Sep14 140910 1989.30 1996.00 1981.80 1995.00 +5.30 5,878 153,479 -62
Dec14 140910 1980.50 1988.00 1973.70 1987.10 +5.30 2,130 10,470 +1,411
Mar15 140910 1979.50 1980.20 1967.20 1979.50 +5.30 110 3,309 +57
Jun15 140910 1972.50 1973.20 1960.20 1972.50 +5.30      
Total Volume and Open Interest 8,118 167,258 +1,406
S & P 500 E-Mini(Globex)
Sep14 140910 1989.50 1996.25 1981.50 1995.00 +5.25 1,212,909 2,992,833 +3,523
Dec14 140910 1981.75 1988.25 1973.75 1987.00 +5.25 61,986 185,494 +39,291
Total Volume and Open Interest 1,275,452 3,179,922 +43,206
NASDAQ 100(CME)
Sep14 140910 4060.50 4095.50 4055.50 4093.00 +27.00 1,128 7,007 +156
Dec14 140910 4058.00 4088.00 4050.00 4085.50 +27.20 40 245 +13
Mar15 140910 4079.30 4079.30 4079.30 4079.30 +27.30 1 1 +1
Total Volume and Open Interest 1,169 7,253 +170
NASDAQ 100 E-Mini(Globex)
Sep14 140910 4065.50 4096.30 4054.80 4093.00 +27.00 207,652 354,201 -9,735
Dec14 140910 4059.80 4088.80 4047.30 4085.50 +27.20 5,661 15,109 +3,251
Total Volume and Open Interest 213,313 369,385 -6,484
S & P Midcap 400(CME)
Sep14 140910 1428.50 1428.50 1428.50 1428.50 -0.20 0 835 +0
Dec14 140910 1424.50 1424.50 1424.50 1424.50 -0.10      
Mar15 140910 1420.50 1420.50 1420.50 1420.50 -0.10      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140910 13.85 14.25 13.65 13.70 -0.15 35,214 149,216 -3,511
Oct14 140910 14.55 14.85 14.35 14.50 -0.05 28,444 112,101 +7,404
Nov14 140910 15.05 15.32 14.90 15.00 -0.05 10,924 40,708 +220
Dec14 140910 15.40 15.64 15.30 15.40 unch 7,121 42,727 -2,602
Total Volume and Open Interest 89,351 422,213 +3,224
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140910 15660 15935 15640 15930 +260 24,191 58,991 -4,377
Dec14 140910 15625 15905 15610 15900 +265 16,529 17,081 +13,449
Total Volume and Open Interest 40,721 76,073 +9,073
Nikkei 225(SGX)
Sep14 140910 15780 15805 15640 15795 +30 107,136 265,276 -15,643
Dec14 140910 15700 15720 15565 15720 +35 34,545 59,864 +25,038
Mar15 140910 15695 15695 15695 15695 +30 0 52 +0
Total Volume and Open Interest 141,715 335,200 +9,420
CAC 40(EURONEXT)
Sep14 140910 4440.0 4472.5 4434.5 4453.0 -0.5 64,724 280,223 -1,213
Oct14 140910 4433.5 4458.5 4428.0 4443.5 unch 1,067 32,914 -179
Nov14 140910 4441.5 4441.5 4441.5 4441.5 -1.0 2 3 +0
Total Volume and Open Interest 65,829 314,130 -1,235
Hang Seng Index(HKFE)
Sep14 140910 25144 25161 24601 24630 -515 43,522 122,669 -3,490
Oct14 140910 25121 25121 24589 24612 -518 552 3,425 +286
Total Volume and Open Interest 44,264 133,293 -3,160
DAX(EUREX)
Sep14 140910 9675.5 9747.0 9636.0 9705.5 -6.0 81,890 132,975 -6,885
Dec14 140910 9678.0 9746.5 9640.0 9708.5 -6.5 1,898 15,966 +252
Mar15 140910 9692.5 9738.0 9679.0 9717.0 -6.0 14 4,025 +0
Total Volume and Open Interest 83,802 152,966 -6,633
FT-SE 100(EURONEXT)
Sep14 140910 6821.00 6860.00 6800.00 6837.00 +9.50 87,630 642,411 +19,771
Dec14 140910 6792.00 6832.00 6775.00 6810.00 +9.00 2,697 26,052 -769
Mar15 140910 6728.00 6762.50 6728.00 6762.50 +10.00 7 629 +0
Total Volume and Open Interest 90,334 669,132 +19,002
SPI 200(SFE)
Sep14 140910 5606.0 5613.0 5558.0 5577.0 -4.0 28,171 243,984 +1,444
Dec14 140910 5611.0 5611.0 5560.0 5576.0 -4.0 145 3,872 +81
Mar15 140910 5539.0 5539.0 5539.0 5539.0 -4.0 40 2,329 +40
Total Volume and Open Interest 28,403 252,826 +1,612
FTSE MIB(ISE)
Sep14 140910 21090.00 21240.00 20960.00 21102.00 -61.00 17,809 45,375 -290
Dec14 140910 20935.00 21125.00 20855.00 20995.00 -56.00 405 1,812 +146
Mar15 140910 20930.00 20988.00 20930.00 20988.00 -63.00 1 5 +1
Total Volume and Open Interest 18,215 47,192 -143
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 140910 588.45 593.40 588.15 588.45 -6.55 1,138 6,846 -1,043
Oct14 140910 588.75 593.60 588.30 588.75 -6.50 1,108 1,991 +1,013
Nov14 140910 589.25 589.50 588.70 589.25 -6.40      
Total Volume and Open Interest 2,246 8,837 -30
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