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 Thu September 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140911 1071.00 1071.00 1045.00 1061.50 -9.50 94 162 -76
Nov14 140911 992.00 995.00 969.50 981.50 -12.25 109,249 419,348 -1,040
Jan15 140911 999.00 1001.25 976.75 988.25 -12.00 27,618 87,650 +1,012
Mar15 140911 1004.25 1007.00 982.75 993.75 -12.00 22,234 67,216 +2,886
May15 140911 1011.00 1013.50 989.75 1000.75 -11.75 8,841 37,957 +1,918
Jul15 140911 1017.50 1019.50 995.75 1007.00 -11.50 6,593 35,663 +866
Aug15 140911 1015.25 1020.00 997.50 1009.00 -11.00 119 1,900 +21
Sep15 140911 1006.00 1011.00 991.00 999.25 -11.75 81 689 +15
Nov15 140911 1004.00 1006.00 984.50 992.25 -13.25 4,096 42,878 +615
Jan16 140911 1008.00 1010.00 995.75 997.25 -12.75 113 453 +13
Mar16 140911 1011.00 1013.75 1000.00 1002.00 -11.75 47 96 +18
May16 140911 1016.00 1017.75 1006.50 1006.50 -11.25 35 31 +10
Jul16 140911 1012.75 1024.00 1012.75 1012.75 -11.25 28 103 +17
Aug16 140911 1012.25 1023.25 1012.25 1012.25 -11.00 7 21 +6
Total Volume and Open Interest 179,258 695,012 +6,319
Soybean Meal(CBOT)
Sep14 140911 442.80 444.80 405.50 426.70 -16.10 1,000 802 -721
Oct14 140911 348.20 348.80 335.00 338.80 -10.20 15,875 43,706 -851
Dec14 140911 336.50 336.90 325.10 329.20 -8.00 44,520 165,044 -1,857
Jan15 140911 333.80 333.90 322.70 326.30 -8.00 6,254 31,538 +189
Mar15 140911 331.00 331.10 321.00 324.30 -7.10 8,540 35,632 +1,698
May15 140911 331.70 331.70 322.00 325.50 -6.30 5,690 22,262 +659
Jul15 140911 333.20 333.20 324.20 327.80 -5.70 6,333 22,962 +901
Aug15 140911 333.50 333.70 325.00 328.50 -5.20 378 4,227 -14
Sep15 140911 333.00 333.30 325.00 327.80 -5.00 131 2,637 +47
Oct15 140911 330.00 330.00 323.00 323.00 -6.10 132 1,607 -3
Total Volume and Open Interest 90,390 337,387 +639
Soybean Oil(CBOT)
Sep14 140911 31.55 31.68 31.34 31.44 -0.14 321 91 -82
Oct14 140911 31.63 31.80 31.36 31.50 -0.13 9,165 39,429 +828
Dec14 140911 31.86 32.02 31.55 31.71 -0.12 34,506 210,118 -1,318
Jan15 140911 32.08 32.29 31.82 31.99 -0.11 4,743 31,103 +571
Mar15 140911 32.42 32.58 32.14 32.30 -0.11 4,977 32,481 +357
May15 140911 32.65 32.84 32.36 32.56 -0.10 5,363 17,937 +520
Jul15 140911 32.86 33.04 32.54 32.76 -0.12 5,405 19,333 +2,054
Aug15 140911 32.88 33.13 32.67 32.89 -0.12 254 3,547 +13
Sep15 140911 33.20 33.20 32.80 32.99 -0.12 684 3,550 +282
Oct15 140911 33.18 33.18 32.93 33.04 -0.14 296 3,310 +109
Total Volume and Open Interest 67,747 371,746 +4,037
Canola(WCE)
Nov14 140911 413.0 414.9 409.0 411.2 -3.5 6,140 97,750 +721
Jan15 140911 418.7 419.5 414.3 415.8 -3.4 919 40,413 -148
Mar15 140911 424.4 424.4 419.9 421.4 -2.8 480 13,544 +155
May15 140911 426.2 428.3 424.2 425.6 -2.2 352 7,074 +167
Jul15 140911 429.7 432.0 428.2 429.3 -1.8 259 8,721 +59
Total Volume and Open Interest 8,412 175,593 +925
Corn(CBOT)
Sep14 140911 338.00 338.00 329.00 331.75 -7.00 1,596 2,701 -1,035
Dec14 140911 345.50 345.50 335.75 341.00 -4.75 96,221 795,221 +3,037
Mar15 140911 358.00 358.00 348.25 353.50 -5.00 24,486 193,808 +2,710
May15 140911 366.00 366.00 356.75 362.00 -4.75 8,363 46,670 +1,288
Jul15 140911 373.25 373.50 364.00 369.25 -4.75 7,424 70,714 +1,365
Sep15 140911 379.50 379.50 372.00 377.00 -4.00 2,440 20,534 +452
Dec15 140911 390.25 390.25 382.00 387.50 -3.00 4,114 91,629 +206
Mar16 140911 399.00 400.00 392.50 397.25 -2.75 262 2,435 -50
May16 140911 405.00 406.50 400.00 404.00 -2.50 119 763 +53
Jul16 140911 408.00 410.00 404.00 408.25 -1.75 168 1,541 +72
Total Volume and Open Interest 145,284 1,229,772 +8,113
Wheat(CBOT)
Sep14 140911 518.00 519.00 499.50 503.00 -15.75 69 545 -103
Dec14 140911 518.00 519.25 503.00 509.50 -10.25 32,315 249,185 +845
Mar15 140911 535.00 535.50 520.50 526.25 -9.75 11,516 71,726 -130
May15 140911 547.25 547.50 532.50 537.25 -10.25 2,961 24,374 +566
Jul15 140911 556.00 557.75 543.50 546.50 -11.25 1,790 36,430 +24
Sep15 140911 568.00 569.25 556.25 557.25 -12.00 67 2,643 +1
Total Volume and Open Interest 49,013 391,716 +1,237
Wheat(KCBT)
Sep14 140911 597.50 605.25 595.75 595.75 -9.50 31 72 -154
Dec14 140911 615.00 615.50 601.00 606.25 -9.25 8,671 90,912 +622
Mar15 140911 621.50 621.75 608.75 613.50 -8.25 2,473 25,174 +290
May15 140911 623.25 625.00 613.00 617.75 -7.25 1,283 8,237 +166
Jul15 140911 613.00 614.50 602.25 607.25 -7.25 1,447 11,225 +417
Sep15 140911 624.75 625.50 615.00 618.00 -7.50 57 1,058 +11
Total Volume and Open Interest 14,012 137,717 +1,359
Wheat(MGE)
Sep14 140911 597.25 599.00 597.25 599.00 -15.00 16 156 -16
Dec14 140911 597.75 598.00 586.25 592.75 -6.00 4,299 37,684 -104
Mar15 140911 612.00 612.00 601.75 607.75 -5.75 708 12,209 +202
May15 140911 621.25 621.50 612.75 619.00 -4.75 149 3,196 +85
Jul15 140911 631.00 631.00 621.00 627.50 -4.50 144 1,947 +6
Total Volume and Open Interest 5,522 56,852 +234
Oats(CBOT)
Sep14 140911 401.00 401.00 383.75 383.75 -3.00 201 55 -163
Dec14 140911 355.00 357.25 346.25 353.75 -3.00 406 6,500 -50
Mar15 140911 337.75 337.75 330.00 335.00 -1.50 53 1,480 +1
May15 140911 321.50 327.50 321.25 325.75 -1.75 15 314 +8
Total Volume and Open Interest 679 8,421 -204
Rough Rice(CBOT)
Sep14 140911 12.42 12.42 12.26 12.32 +0.10 80 363 -77
Nov14 140911 12.40 12.56 12.40 12.52 +0.19 164 7,437 +20
Jan15 140911 12.60 12.76 12.59 12.72 +0.20 80 1,137 +55
Mar15 140911 12.81 12.91 12.80 12.91 +0.19 1 108 +0
Total Volume and Open Interest 325 9,045 -2
Live Cattle(CME)
Oct14 140911 159.950 160.035 157.250 157.380 -2.320 31,978 96,013 -6,612
Dec14 140911 162.250 162.400 159.535 159.700 -2.400 30,296 112,620 +5,063
Feb15 140911 161.350 161.750 159.500 159.700 -1.700 8,340 52,090 +1,121
Apr15 140911 158.850 159.000 157.200 157.700 -1.150 6,139 29,568 +506
Jun15 140911 150.800 150.800 149.300 149.850 -0.750 1,997 12,579 +754
Aug15 140911 148.685 148.700 147.485 148.235 -0.165 240 3,222 +39
Total Volume and Open Interest 79,189 308,479 +1,001
Feeder Cattle(CME)
Sep14 140911 228.900 229.150 226.800 228.050 -0.800 1,051 4,469 -377
Oct14 140911 227.200 227.800 224.750 225.600 -1.530 5,720 14,191 -91
Nov14 140911 225.900 226.235 222.935 223.935 -1.550 3,116 9,941 +310
Jan15 140911 219.650 220.000 217.035 217.985 -1.365 1,665 9,202 -103
Mar15 140911 218.750 218.880 215.500 216.880 -1.620 753 3,545 +197
Apr15 140911 218.600 218.600 215.500 217.380 -0.750 117 931 +10
May15 140911 218.400 218.450 215.330 217.000 -1.250 234 1,292 +82
Total Volume and Open Interest 12,759 43,880 +110
Lean Hogs(CME)
Oct14 140911 107.285 107.550 106.100 106.385 -0.715 28,504 53,714 -4,642
Dec14 140911 98.650 98.830 96.650 97.200 -1.450 20,146 87,181 +5,084
Feb15 140911 93.700 93.950 92.600 93.500 unch 6,082 42,761 +1,193
Apr15 140911 92.300 92.750 91.680 92.700 +0.650 3,787 26,523 +1,228
May15 140911 92.500 92.900 91.950 92.000 unch 20 905 +15
Jun15 140911 94.980 95.250 94.180 94.850 -0.100 1,789 12,037 +846
Jul15 140911 92.800 93.100 92.200 92.300 unch 341 3,047 +169
Aug15 140911 89.850 90.000 89.350 89.350 +0.350 273 2,250 +73
Total Volume and Open Interest 60,983 229,704 +3,996
Class III Milk(CME)
Sep14 140911 24.45 24.51 24.40 24.48 +0.03 211 4,928 -91
Oct14 140911 22.81 23.22 22.62 22.78 -0.04 513 5,050 +93
Nov14 140911 20.40 20.61 20.19 20.33 -0.13 254 3,330 +77
Dec14 140911 19.39 19.45 19.19 19.29 -0.01 185 3,006 +2
Jan15 140911 18.35 18.38 18.04 18.20 -0.15 30 2,227 +20
Feb15 140911 17.91 17.91 17.66 17.82 -0.09 35 2,085 +14
Mar15 140911 17.65 17.74 17.50 17.59 -0.12 17 1,928 +15
Apr15 140911 17.76 17.76 17.51 17.64 -0.12 78 1,467 +29
May15 140911 17.80 17.80 17.55 17.70 -0.12 13 1,348 +5
Jun15 140911 17.80 17.80 17.60 17.72 -0.14 13 1,283 +3
Jul15 140911 17.99 17.99 17.80 17.89 -0.10 49 719 -8
Aug15 140911 17.97 17.97 17.77 17.87 -0.10 16 630 +12
Sep15 140911 18.03 18.03 17.80 17.86 -0.17 14 640 +9
Total Volume and Open Interest 1,486 30,017 +216
Cocoa(ICE)
Sep14 140911 3050 3055 3040 3040 -18 7 505 -3
Dec14 140911 3059 3063 3019 3028 -35 18,106 121,400 -2,351
Mar15 140911 3047 3049 3008 3016 -34 8,110 48,362 +1,331
May15 140911 3038 3044 3003 3012 -33 1,609 16,443 +259
Jul15 140911 3039 3039 3000 3008 -31 328 11,613 +114
Sep15 140911 3017 3024 2987 2996 -29 140 3,442 +50
Dec15 140911 3009 3009 2990 2990 -26 4 3,175 +1
Total Volume and Open Interest 28,304 208,885 -599
Coffee "C"(ICE)
Sep14 140911 177.00 180.55 176.55 180.55 +3.55 1 33 +0
Dec14 140911 182.70 185.90 181.80 185.45 +4.20 11,537 94,778 -873
Mar15 140911 186.50 189.90 186.00 189.50 +4.20 4,014 38,754 +564
May15 140911 189.55 192.30 188.30 191.90 +4.25 1,420 9,937 +509
Jul15 140911 190.00 193.60 190.00 193.40 +4.10 192 3,400 +30
Sep15 140911 190.80 194.15 190.80 194.00 +3.95 83 2,530 -16
Total Volume and Open Interest 17,327 156,966 +267
Orange Juice(ICE)
Nov14 140911 148.20 148.60 146.05 147.15 -1.80 538 9,124 +20
Jan15 140911 149.15 149.50 148.00 148.95 -1.50 21 1,823 -4
Mar15 140911 150.00 151.00 149.70 150.80 -1.50 6 740 -3
May15 140911 152.95 152.95 152.70 152.70 -1.95 0 106 +0
Jul15 140911 155.20 155.20 155.20 155.20 -1.95      
Sep15 140911 155.20 155.20 155.20 155.20 -1.95      
Total Volume and Open Interest 565 11,888 +12
Sugar #11(ICE)
Oct14 140911 14.42 14.62 14.33 14.36 -0.16 94,177 333,203 -22,851
Mar15 140911 16.70 16.80 16.61 16.63 -0.12 67,783 335,518 +22,187
May15 140911 17.21 17.26 17.08 17.13 -0.08 10,562 69,480 +366
Jul15 140911 17.61 17.66 17.49 17.53 -0.08 7,726 73,705 -840
Oct15 140911 18.11 18.13 17.98 18.04 -0.07 3,839 40,640 +130
Mar16 140911 18.81 18.82 18.68 18.73 -0.08 1,795 20,397 -70
May16 140911 18.85 18.89 18.73 18.76 -0.09 263 3,498 -28
Jul16 140911 18.86 18.93 18.70 18.75 -0.11 278 4,217 +124
Total Volume and Open Interest 186,517 892,171 -954
London Cocoa(LCE)
Sep14 140911 2025 2025 2010 2016 -11 1,302 10,878 -7,609
Dec14 140911 1982 1984 1965 1969 -19 6,462 105,550 -3,432
Mar15 140911 1956 1957 1936 1939 -22 2,876 73,041 -480
May15 140911 1946 1947 1926 1929 -22 1,215 33,343 +189
Jul15 140911 1934 1935 1917 1920 -21 279 11,918 +612
Sep15 140911 1928 1928 1909 1912 -20 502 9,896 +227
Dec15 140911 1910 1915 1903 1905 -18 191 6,793 -57
Total Volume and Open Interest 12,866 253,971 -10,414
London Sugar(LCE)
Dec14 140911 419.80 420.90 416.60 417.40 -1.90 7,505 34,907 +2,320
Mar15 140911 439.00 441.60 436.60 437.20 -2.50 2,243 20,112 +499
May15 140911 450.50 452.70 448.30 448.80 -2.90 475 6,257 +102
Aug15 140911 460.50 462.10 459.00 459.00 -3.00 311 3,244 +138
Oct15 140911 471.00 472.50 469.50 469.70 -2.80 101 1,133 +6
Total Volume and Open Interest 20,672 80,533 -671
Cotton(ICE)
Oct14 140911 70.14 71.15 69.98 70.79 +0.65 57 223 -8
Dec14 140911 67.00 68.18 66.33 68.09 +0.95 10,102 111,411 -321
Mar15 140911 66.14 67.02 65.63 66.96 +0.63 5,079 53,108 +692
May15 140911 66.55 67.44 66.33 67.38 +0.61 1,600 6,445 -248
Jul15 140911 67.23 67.98 67.15 67.93 +0.49 164 4,398 +2
Oct15 140911 68.45 68.45 68.45 68.45 +0.48 0 5 +0
Total Volume and Open Interest 17,029 180,450 +111
Lumber(CME)
Sep14 140911 343.5 347.0 342.9 345.5 +2.5 95 305 -72
Nov14 140911 333.8 337.5 333.2 336.9 +2.2 366 3,087 -12
Jan15 140911 343.2 345.0 341.5 344.7 +2.6 46 288 +35
Mar15 140911 348.9 349.0 345.0 348.9 +2.9 0 65 +0
Total Volume and Open Interest 507 3,755 -49
Crude Oil(NYM)
Oct14 140911 91.71 93.44 90.43 92.83 +1.16 275,876 200,996 -16,984
Nov14 140911 90.88 92.46 89.56 91.86 +1.02 125,107 194,526 +8,837
Dec14 140911 90.50 91.95 89.13 91.36 +0.94 92,273 228,489 +1,741
Jan15 140911 90.23 91.65 89.04 91.11 +0.85 36,115 90,922 +1,144
Feb15 140911 90.18 91.42 89.00 90.95 +0.76 20,420 47,817 +470
Mar15 140911 90.07 91.17 89.09 90.83 +0.67 22,139 71,290 +1,592
Apr15 140911 89.95 91.16 89.09 90.68 +0.59 6,450 32,657 +831
May15 140911 89.24 90.98 89.10 90.58 +0.53 3,457 27,855 -24
Jun15 140911 89.95 90.93 89.04 90.48 +0.49 19,491 117,616 -569
Jul15 140911 89.10 90.29 89.04 90.29 +0.46 2,637 30,313 -111
Aug15 140911 88.88 90.53 88.88 90.12 +0.43 1,964 23,019 -209
Sep15 140911 88.80 90.28 88.80 89.97 +0.41 2,438 37,772 -87
Oct15 140911 89.85 89.85 89.85 89.85 +0.37 876 22,705 +11
Nov15 140911 89.76 89.76 89.76 89.76 +0.33 629 23,518 -32
Dec15 140911 89.45 90.16 88.59 89.68 +0.30 31,877 157,126 +1,740
Jan16 140911 89.49 89.49 89.49 89.49 +0.27 272 27,304 +113
Total Volume and Open Interest 661,834 1,553,516 -702
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140911 91.700 93.425 90.425 92.825 +1.150 6,674 2,370 -12
Nov14 140911 91.000 92.450 89.625 91.850 +1.000 363 1,250 +60
Dec14 140911 90.375 91.900 89.175 91.350 +0.925 114 3,651 +26
Jan15 140911 90.250 91.625 89.375 91.100 +0.850 31 66 +29
Feb15 140911 90.950 90.950 90.950 90.950 +0.750 20 32 +20
Mar15 140911 90.825 90.825 90.825 90.825 +0.675 1 5 +1
Apr15 140911 90.675 90.675 90.675 90.675 +0.575 0 2 +0
May15 140911 90.575 90.575 90.575 90.575 +0.525 0 3 +0
Jun15 140911 89.700 90.775 89.700 90.475 +0.475 0 18 +0
Total Volume and Open Interest 7,204 7,496 +123
NY Harbor ULSD(NYM)
Oct14 140911 275.60 276.35 272.13 275.61 +0.28 44,905 84,507 -5,582
Nov14 140911 276.57 277.15 273.08 276.38 +0.16 22,945 57,530 +3,803
Dec14 140911 277.53 278.00 273.98 277.21 +0.09 15,124 47,403 -444
Jan15 140911 278.49 278.66 275.00 277.98 -0.02 11,682 34,499 +599
Feb15 140911 278.93 278.93 275.17 278.04 -0.14 8,738 28,914 +1,231
Mar15 140911 277.03 277.98 274.42 277.28 -0.25 6,958 30,535 +434
Apr15 140911 277.33 277.33 273.59 276.21 -0.42 3,032 19,614 +947
May15 140911 275.25 276.33 273.44 275.77 -0.56 1,390 7,051 +95
Jun15 140911 275.80 276.49 273.75 275.77 -0.71 1,902 20,504 +0
Jul15 140911 275.86 277.16 274.54 276.42 -0.67 527 2,772 +251
Aug15 140911 276.71 277.83 275.21 277.03 -0.69 249 1,828 -136
Sep15 140911 277.33 278.59 275.81 277.63 -0.72 98 2,511 +14
Oct15 140911 278.11 279.06 277.00 278.08 -0.77 81 1,799 +10
Nov15 140911 278.38 279.43 277.50 278.39 -0.79 52 1,227 +2
Total Volume and Open Interest 118,436 366,013 +997
RBOB Gasoline(NYM)
Oct14 140911 253.09 253.86 249.68 252.41 -0.24 48,142 75,007 -5,144
Nov14 140911 249.05 249.46 245.52 248.24 -0.35 28,748 73,743 +6,009
Dec14 140911 246.01 246.57 242.81 245.59 -0.27 17,189 37,191 +451
Jan15 140911 245.54 245.94 242.54 245.21 -0.26 9,820 20,784 +532
Feb15 140911 244.76 247.06 243.64 246.35 -0.25 6,959 11,693 +744
Mar15 140911 247.42 249.30 245.71 248.38 -0.31 4,708 14,441 +127
Apr15 140911 264.72 266.98 264.19 266.58 -0.39 3,585 11,516 -250
May15 140911 265.43 267.07 264.49 266.79 -0.50 2,450 8,364 +65
Jun15 140911 263.80 266.05 263.49 265.62 -0.65 1,913 9,351 +439
Jul15 140911 262.14 264.05 262.14 264.05 -0.71 724 2,888 +187
Total Volume and Open Interest 126,496 279,379 +3,719
e-miNY RBOB Gasoline(NYM)
Oct14 140911 252.40 252.41 252.40 252.40 -0.30 0 1 +0
Nov14 140911 248.20 248.24 248.20 248.20 -0.40      
Dec14 140911 245.60 245.60 245.59 245.60 -0.30      
Jan15 140911 245.20 245.21 245.20 245.20 -0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140911 3.954 3.963 3.809 3.823 -0.131 175,063 155,169 -6,468
Nov14 140911 4.011 4.013 3.860 3.873 -0.132 83,021 182,598 +613
Dec14 140911 4.077 4.089 3.949 3.959 -0.127 42,256 80,054 -2,762
Jan15 140911 4.144 4.151 4.018 4.027 -0.122 38,840 115,755 -863
Feb15 140911 4.141 4.142 4.010 4.020 -0.120 10,421 48,040 +810
Mar15 140911 4.071 4.082 3.955 3.960 -0.118 24,869 70,468 +3,706
Apr15 140911 3.842 3.842 3.758 3.763 -0.082 24,375 74,853 +4,865
May15 140911 3.817 3.820 3.746 3.749 -0.080 10,193 40,384 +4,315
Jun15 140911 3.847 3.849 3.770 3.773 -0.079 4,592 25,228 +288
Jul15 140911 3.860 3.873 3.803 3.803 -0.078 3,000 19,658 +809
Aug15 140911 3.881 3.881 3.815 3.815 -0.075 1,362 19,316 +445
Sep15 140911 3.863 3.870 3.802 3.804 -0.075 2,035 14,078 -124
Oct15 140911 3.900 3.907 3.837 3.840 -0.075 4,972 28,981 +191
Nov15 140911 3.992 4.002 3.935 3.937 -0.070 944 18,724 +351
Dec15 140911 4.132 4.146 4.082 4.085 -0.064 1,185 17,099 -50
Jan16 140911 4.267 4.267 4.206 4.207 -0.062 1,256 11,601 +2
Total Volume and Open Interest 429,680 989,817 +6,490
Brent Crude Oil(ICE)
Oct14 140911 98.12 98.49 96.72 98.08 +0.04 172,503 133,385 -27,324
Nov14 140911 98.81 99.25 97.48 98.86 +0.08 167,592 279,021 +17,084
Dec14 140911 99.31 99.95 98.23 99.57 +0.06 140,036 248,171 +7,863
Jan15 140911 100.04 100.54 98.88 100.17 +0.04 37,636 92,505 +3,250
Feb15 140911 100.53 100.97 99.41 100.63 -0.01 23,286 54,796 -1,186
Mar15 140911 100.99 101.25 99.87 100.98 -0.07 28,693 65,867 +1,305
Apr15 140911 101.32 101.48 100.16 101.18 -0.13 10,786 40,971 +521
May15 140911 101.48 101.57 100.31 101.23 -0.18 8,482 30,733 -252
Jun15 140911 101.30 101.60 100.40 101.24 -0.21 31,875 91,484 +658
Jul15 140911 100.93 101.26 100.93 101.26 -0.23 2,678 24,465 +27
Aug15 140911 101.25 101.25 101.25 101.25 -0.25 1,909 23,500 +359
Sep15 140911 101.17 101.17 101.17 101.17 -0.27 5,317 27,331 +991
Oct15 140911 100.56 101.15 100.56 101.12 -0.28 1,486 19,300 +416
Nov15 140911 101.07 101.07 101.07 101.07 -0.28 2,580 14,953 +292
Total Volume and Open Interest 688,637 1,409,506 +8,851
Gas Oil(ICE)
Oct14 140911 838.75 840.00 826.50 833.00 -2.25 83,362 164,538 +5,884
Nov14 140911 841.00 843.50 830.25 836.75 -2.00 48,656 87,666 +1,548
Dec14 140911 844.25 846.25 833.50 839.75 -2.25 27,316 76,380 +3,286
Jan15 140911 847.75 849.50 836.75 842.75 -2.50 8,300 42,316 +143
Feb15 140911 861.75 863.25 852.75 858.75 -2.25 3,728 21,680 +406
Mar15 140911 860.00 864.00 853.25 859.25 -2.25 2,095 11,583 -500
Apr15 140911 860.75 864.50 854.50 860.00 -2.00 1,835 4,607 -267
May15 140911 861.75 865.00 855.50 861.00 -1.50 1,205 4,120 +212
Jun15 140911 864.50 865.75 856.75 862.00 -1.00 1,652 13,657 +226
Jul15 140911 863.50 864.50 859.75 863.25 -0.50 216 3,873 +97
Total Volume and Open Interest 215,896 480,177 -912
Ethanol(CBOT)
Oct14 140911 1.843 1.843 1.762 1.823 -0.062 269 1,349 -67
Nov14 140911 1.765 1.766 1.718 1.763 -0.058 157 1,045 +11
Dec14 140911 1.783 1.783 1.687 1.730 -0.052 133 1,362 +49
Jan15 140911 1.700 1.712 1.669 1.697 -0.052 80 1,051 -43
Feb15 140911 1.691 1.700 1.660 1.680 -0.048 54 506 +27
Mar15 140911 1.665 1.694 1.656 1.678 -0.039 41 608 +14
Apr15 140911 1.695 1.695 1.656 1.677 -0.033 14 291 +9
May15 140911 1.700 1.700 1.671 1.671 -0.033 0 110 +0
Total Volume and Open Interest 768 6,507 +0
WTI Crude Oil(ICE)
Oct14 140911 91.64 93.43 90.43 92.83 +1.16 40,051 53,315 -4,639
Nov14 140911 90.80 92.46 89.57 91.86 +1.02 26,331 50,564 +606
Dec14 140911 90.48 91.93 89.18 91.36 +0.94 31,626 106,643 -159
Jan15 140911 89.75 91.11 89.24 91.11 +0.85 7,095 20,683 -645
Feb15 140911 90.01 90.95 89.12 90.95 +0.76 3,094 9,888 +81
Mar15 140911 89.25 91.02 89.25 90.83 +0.67 3,293 19,190 -224
Apr15 140911 89.24 90.89 89.24 90.68 +0.59 846 4,834 -91
May15 140911 89.24 90.79 89.24 90.58 +0.53 432 2,741 +8
Jun15 140911 89.21 90.68 89.21 90.48 +0.49 3,146 37,275 +700
Jul15 140911 90.29 90.29 90.29 90.29 +0.46 285 3,799 -48
Aug15 140911 90.53 90.53 90.12 90.12 +0.43 287 2,197 +58
Sep15 140911 89.97 89.97 89.97 89.97 +0.41 189 7,361 -2
Oct15 140911 89.60 89.85 89.60 89.85 +0.37 111 2,221 +0
Nov15 140911 89.76 89.76 89.76 89.76 +0.33 116 5,554 +29
Dec15 140911 89.03 90.15 88.72 89.68 +0.30 6,826 64,978 +2,605
Jan16 140911 89.49 89.49 89.49 89.49 +0.27 0 6,654 +0
Total Volume and Open Interest 126,411 464,057 -852
US Dollar Index(ICE)
Sep14 140911 84.255 84.355 84.080 84.305 +0.012 43,281 51,159 -13,329
Dec14 140911 84.410 84.500 84.230 84.460 +0.018 21,050 37,423 +11,447
Mar15 140911 84.505 84.615 84.360 84.615 +0.027 44 819 +24
Total Volume and Open Interest 64,376 89,540 -1,858
Australian Dollar(CME)
Sep14 140911 91.57 92.17 90.87 90.95 -0.60 175,172 82,623 -14,600
Dec14 140911 91.02 91.56 90.28 90.35 -0.60 60,238 44,090 +25,453
Mar15 140911 90.94 90.97 89.77 89.77 -0.59 31 45 -10
Total Volume and Open Interest 235,445 126,831 +10,847
British Pound(CME)
Sep14 140911 162.04 162.71 161.86 162.19 +0.20 202,441 185,861 -31,890
Dec14 140911 161.90 162.58 161.74 162.07 +0.20 72,772 70,499 +36,322
Mar15 140911 162.07 162.07 161.91 161.91 +0.20 0 114 +0
Total Volume and Open Interest 275,223 256,591 +4,372
Canadian Dollar(CME)
Sep14 140911 91.36 91.40 90.41 90.44 -0.89 84,102 70,696 -9,294
Dec14 140911 91.15 91.21 90.22 90.25 -0.89 19,940 29,226 +9,263
Mar15 140911 90.80 90.80 90.05 90.06 -0.88 104 1,541 +61
Jun15 140911 90.15 90.15 89.87 89.87 -0.88 50 502 +28
Total Volume and Open Interest 104,254 102,951 +69
Japanese Yen(CME)
Sep14 140911 93.61 93.77 93.29 93.41 -0.20 227,108 147,848 -33,337
Dec14 140911 93.72 93.85 93.35 93.47 -0.22 68,276 107,846 +45,100
Mar15 140911 93.60 93.70 93.59 93.59 -0.23 13 198 +7
Total Volume and Open Interest 295,397 255,941 +11,770
Swiss Franc(CME)
Sep14 140911 106.75 107.10 106.65 106.87 +0.18 59,057 50,182 -1,698
Dec14 140911 106.84 107.20 106.76 106.97 +0.18 17,361 27,030 +12,901
Mar15 140911 107.15 107.15 107.14 107.14 +0.18 1 91 +0
Total Volume and Open Interest 76,420 77,317 +11,204
EuroFX(CME)
Sep14 140911 129.16 129.53 128.97 129.24 +0.18 334,354 309,857 -32,696
Dec14 140911 129.25 129.62 129.07 129.33 +0.18 139,246 173,566 +74,237
Mar15 140911 129.40 129.70 129.20 129.45 +0.19 160 1,257 +49
Total Volume and Open Interest 473,784 484,792 +41,603
Mexican Peso(CME)
Sep14 140911 757.88 758.50 755.25 756.38 -0.88 71,531 115,728 -11,616
Oct14 140911 755.12 755.12 755.12 755.12 -0.88 0 3 +0
Total Volume and Open Interest 97,889 155,265 +6,231
Brazilian Real(CME)
Oct14 140911 433.60 435.75 432.70 434.55 +1.00 3,955 19,290 -2,193
Nov14 140911 430.85 432.05 429.10 430.85 +1.00 0 51 +0
Dec14 140911 426.60 428.45 425.65 427.30 +0.95 2,238 9,276 -1,268
Jan15 140911 424.10 424.60 424.10 424.10 +1.15 0 23,411 +0
Total Volume and Open Interest 6,193 64,243 -3,461
30-Year T-Bonds(CBOT)
Sep14 140911 138~230 139~040 138~100 138~230 +0~030 11,389 28,275 -10,108
Dec14 140911 137~050 137~220 136~280 137~090 +0~030 323,913 825,475 +918
Mar15 140911 135~300 136~020 135~300 135~310 +0~030 0 6 +0
Total Volume and Open Interest 335,302 853,756 -9,190
10-Year T-Notes(CBOT)
Sep14 140911 124~275 125~035 124~255 124~305 +0~010 19,614 59,982 -8,423
Dec14 140911 124~135 124~225 124~105 124~160 +0~005 1,273,089 2,697,242 +50,606
Mar15 140911 123~145 123~165 123~145 123~145 -0~020 0 1 +0
Total Volume and Open Interest 1,292,703 2,757,225 +42,183
5-Year T-Notes(CBOT)
Sep14 140911 119~054 119~070 119~000 119~022 +0~002 11,223 22,003 -4,473
Dec14 140911 118~026 118~086 118~016 118~040 +0~002 845,004 2,109,238 +48,320
Mar15 140911 117~114 117~114 117~112 117~114 +0~002 0 34 +0
Total Volume and Open Interest 856,227 2,131,275 +43,847
2 Year T-Notes(CBOT)
Sep14 140911 109~252 109~260 109~244 109~252 +0~006 5,390 32,827 -1,379
Dec14 140911 109~106 109~124 109~104 109~112 unch 249,174 1,366,754 +12,013
Mar15 140911 108~300 108~306 108~300 108~300 -0~006 0 90 +0
Total Volume and Open Interest 254,564 1,399,671 +10,634
Eurodollars(CME)
Sep14 140911 99.762 99.765 99.762 99.765 unch 128,100 726,720 -22,814
Dec14 140911 99.740 99.745 99.735 99.740 unch 185,536 895,465 -17,990
Mar15 140911 99.620 99.630 99.615 99.620 unch 216,466 1,186,911 -13,417
Jun15 140911 99.405 99.425 99.405 99.410 -0.005 213,954 1,022,385 +10,586
Sep15 140911 99.160 99.195 99.160 99.170 -0.005 250,370 1,032,104 -2,361
Dec15 140911 98.905 98.940 98.905 98.915 -0.005 258,076 1,581,637 +5,730
Mar16 140911 98.645 98.685 98.640 98.655 unch 233,300 1,130,262 +19,124
Jun16 140911 98.365 98.415 98.365 98.380 unch 211,659 845,370 -7,213
Sep16 140911 98.095 98.140 98.085 98.105 unch 241,302 746,327 +6,563
Dec16 140911 97.830 97.880 97.820 97.840 unch 268,570 1,198,114 -18,737
Mar17 140911 97.615 97.665 97.605 97.625 unch 132,121 595,550 +1,913
Jun17 140911 97.420 97.465 97.405 97.425 unch 132,786 491,424 +274
Sep17 140911 97.250 97.300 97.240 97.260 unch 87,343 335,249 +7,117
Dec17 140911 97.095 97.150 97.090 97.110 unch 162,901 481,724 +14,394
Mar18 140911 96.995 97.045 96.980 97.000 unch 56,378 225,158 +2,258
Jun18 140911 96.900 96.955 96.890 96.910 unch 50,421 198,595 +4,613
Sep18 140911 96.825 96.875 96.810 96.835 unch 35,755 107,056 -505
Dec18 140911 96.755 96.800 96.740 96.760 unch 24,318 175,997 -1,309
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140911 152~20 153~05 152~06 152~24 +0~12 1,217 17,412 -931
Dec14 140911 150~28 151~24 150~16 151~08 +0~12 72,225 495,666 +4,838
Mar15 140911 151~08 151~08 151~08 151~08 +0~12      
Total Volume and Open Interest 73,442 513,078 +3,907
30 Day Federal Funds(CBOT)
Sep14 140911 99.912 99.912 99.910 99.910 unch 1,216 36,495 +994
Oct14 140911 99.910 99.910 99.910 99.910 unch 539 24,585 -210
Nov14 140911 99.900 99.900 99.900 99.900 unch 1,279 20,169 -26
Dec14 140911 99.900 99.900 99.895 99.895 unch 1,775 32,268 -572
Jan15 140911 99.890 99.895 99.890 99.890 unch 1,478 42,849 -1,085
Feb15 140911 99.880 99.880 99.875 99.880 unch 3,462 39,746 -1,693
Total Volume and Open Interest 30,634 523,266 -6,117
3-Mth Euro-Yen(CME)
Sep14 140911 99.810 99.810 99.810 99.810 unch      
Dec14 140911 99.805 99.805 99.805 99.805 unch      
Mar15 140911 99.810 99.810 99.810 99.810 unch      
Jun15 140911 99.805 99.805 99.805 99.805 unch      
Sep15 140911 99.790 99.790 99.790 99.790 unch      
Dec15 140911 99.775 99.775 99.775 99.775 unch      
Mar16 140911 99.635 99.635 99.635 99.635 unch      
Jun16 140911 99.495 99.495 99.495 99.495 unch      
Sep16 140911 99.355 99.355 99.355 99.355 unch      
Dec16 140911 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140911 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140911 99.81 99.81 99.81 99.81 unch      
Jun15 140911 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140911 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140911 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140911 99.64 99.64 99.64 99.64 unch      
Jun16 140911 99.50 99.50 99.50 99.50 unch      
Sep16 140911 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Dec14 140911 145.55 145.58 145.35 145.51 -0.02 3,738 19,088 +4,062
Mar15 140911 144.94 144.94 144.94 144.94 -0.02      
Jun15 140911 144.37 144.37 144.37 144.37 -0.02      
Total Volume and Open Interest 3,738 19,088 -9,164
Euro-Bund(EUREX)
Dec14 140911 148.36 148.72 148.28 148.39 +0.01 958,828 1,181,586 +15,016
Mar15 140911 148.81 149.21 148.81 148.93 +0.05 47 304 +17
Jun15 140911 148.39 148.39 148.39 148.39 +0.01      
Total Volume and Open Interest 958,875 1,181,890 +15,033
Euro-Bobl(EUREX)
Dec14 140911 127.60 127.70 127.56 127.60 +0.03 499,197 880,520 +5,418
Mar15 140911 128.46 129.03 128.46 128.75 +0.03 0 36 +0
Jun15 140911 127.60 127.60 127.60 127.60 +0.03      
Total Volume and Open Interest 499,197 880,556 +5,418
3-Mth Euribor(EUREX)
Sep14 140911 99.920 99.920 99.920 99.920 +0.005 5 4,512 +0
Dec14 140911 99.925 99.925 99.925 99.925 unch 53 3,231 -9
Mar15 140911 99.930 99.935 99.930 99.935 +0.005 425 3,737 +425
Total Volume and Open Interest 523 32,685 +377
Long Gilt(LIFFE)
Sep14 140911 113~07 113~14 113~03 113~07 +0~01 4,581 21,790 -155
Dec14 140911 112~13 112~19 112~05 112~12 +0~01 200,997 390,411 +5,298
Total Volume and Open Interest 205,578 412,201 +5,143
3-Mth Short Sterling(LIFFE)
Sep14 140911 99.44 99.44 99.43 99.43 unch 65,947 295,840 -6,817
Dec14 140911 99.30 99.32 99.30 99.30 0.00 133,817 449,812 -10,390
Mar15 140911 99.12 99.14 99.11 99.12 -0.01 114,049 405,466 -8,212
Jun15 140911 98.94 98.96 98.92 98.94 -0.01 122,245 353,614 +8,616
Sep15 140911 98.76 98.78 98.75 98.77 -0.01 116,232 288,114 -14,663
Dec15 140911 98.58 98.60 98.57 98.59 -0.02 129,062 260,993 +19,175
Total Volume and Open Interest 1,020,226 3,118,331 +6,866
3-Mth Euribor(LIFFE)
Sep14 140911 99.910 99.920 99.910 99.920 unch 62,522 493,715 +125
Dec14 140911 99.925 99.930 99.920 99.925 unch 106,705 457,367 +9,314
Mar15 140911 99.930 99.935 99.930 99.930 -0.005 49,111 369,999 +10,114
Total Volume and Open Interest 494,546 3,730,459 +18,355
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 140911 97.37 97.38 97.32 97.37 -0.01 33,054 221,009 +934
Mar15 140911 97.36 97.36 97.28 97.33 -0.03 29,573 217,928 +10,938
Jun15 140911 97.30 97.31 97.22 97.28 -0.03 33,793 178,210 +7,321
Sep15 140911 97.21 97.22 97.12 97.18 -0.04 20,936 132,603 +1,750
Dec15 140911 97.10 97.12 97.02 97.08 -0.04 11,024 70,534 +1,564
Mar16 140911 97.00 97.02 96.92 96.97 -0.04 6,738 45,042 +1,447
Jun16 140911 96.87 96.92 96.81 96.87 -0.03 4,226 30,376 +2,582
Sep16 140911 96.79 96.82 96.71 96.77 -0.03 2,558 5,813 +1,954
Dec16 140911 96.70 96.70 96.60 96.67 -0.01 394 403 -170
Total Volume and Open Interest 157,837 990,998 +13,711
10-Year Aus T-Bonds(SFE)
Sep14 140911 96.43 96.45 96.37 96.40 -0.04 203,044 599,608 +11,328
Dec14 140911 96.39 96.40 96.32 96.36 -0.04 88,344 89,369 +87,208
Total Volume and Open Interest 291,388 688,977 +98,536
3-Year Aus T-Bonds(SFE)
Sep14 140911 97.19 97.21 97.11 97.16 -0.04 338,649 613,083 +17,546
Dec14 140911 97.14 97.17 97.07 97.11 -0.04 110,869 94,155 +93,982
Total Volume and Open Interest 449,518 707,238 +111,528
Gold(CMX)
Oct14 140911 1249.3 1249.6 1234.5 1237.9 -6.2 5,743 19,062 -1,043
Dec14 140911 1249.8 1251.0 1235.5 1239.0 -6.3 128,253 277,747 -146
Feb15 140911 1251.2 1251.6 1238.0 1240.0 -6.4 3,502 22,987 +1,555
Apr15 140911 1251.3 1251.3 1239.7 1240.8 -6.5 3,526 18,412 +1,262
Jun15 140911 1244.0 1244.7 1239.4 1241.6 -6.5 946 8,896 -53
Aug15 140911 1245.0 1245.0 1242.5 1242.5 -6.5 179 5,895 +67
Oct15 140911 1243.6 1243.6 1243.6 1243.6 -6.6 0 594 +0
Dec15 140911 1255.0 1255.0 1244.5 1245.0 -6.6 657 12,542 -448
Feb16 140911 1246.6 1246.6 1246.6 1246.6 -6.6 0 1,048 +0
Apr16 140911 1248.5 1248.5 1248.5 1248.5 -6.6 10 160 +10
Jun16 140911 1250.6 1250.6 1250.6 1250.6 -6.6 10 4,036 +0
Total Volume and Open Interest 143,575 384,341 +1,166
Silver(CMX)
Sep14 140911 1888.5 1890.0 1853.3 1853.3 -32.3 157 967 +80
Dec14 140911 1896.0 1898.5 1857.0 1859.9 -32.7 32,555 125,668 +46
Mar15 140911 1902.0 1902.0 1865.0 1865.2 -33.0 1,621 12,103 +330
May15 140911 1873.5 1875.5 1868.1 1868.1 -33.1 356 4,457 +218
Jul15 140911 1873.0 1873.5 1870.9 1870.9 -33.2 17 3,951 +2
Sep15 140911 1873.5 1873.5 1873.5 1873.5 -33.3 0 1,387 +0
Dec15 140911 1900.0 1900.0 1878.0 1878.0 -33.5 40 8,352 +15
Total Volume and Open Interest 34,827 165,281 +684
Platinum(NYMEX)
Oct14 140911 1384.4 1384.4 1368.1 1370.7 -10.3 14,053 54,459 -549
Jan15 140911 1385.1 1385.1 1370.0 1372.4 -10.6 1,420 11,733 +885
Apr15 140911 1386.3 1386.3 1374.0 1374.0 -10.6 1 167 +1
Jul15 140911 1387.0 1387.0 1374.3 1374.3 -10.6      
Total Volume and Open Interest 15,557 66,449 +420
Palladium(NYMEX)
Sep14 140911 842.00 843.50 833.35 833.35 -15.50 50 484 -14
Dec14 140911 854.35 854.35 830.60 833.20 -15.85 7,780 42,173 +562
Mar15 140911 851.50 851.50 832.00 833.50 -15.90 11 359 +5
Total Volume and Open Interest 7,848 43,493 +556
Copper(CMX)
Sep14 140911 309.40 309.40 305.90 308.70 -1.75 979 1,863 -451
Dec14 140911 311.25 311.70 306.25 309.25 -1.80 71,752 102,120 +2,510
Mar15 140911 312.35 312.80 307.50 310.35 -1.80 6,734 26,093 +522
May15 140911 311.10 311.10 308.25 310.80 -1.75 1,725 4,636 +365
Jul15 140911 311.00 311.00 308.75 311.00 -1.65 417 1,010 +13
Total Volume and Open Interest 82,655 144,047 +2,963
DJIA Index(CBOT)
Sep14 140911 17049 17065 16982 17043 -15 213 6,022 -77
Dec14 140911 16955 16960 16895 16960 -15 129 185 +123
Mar15 140911 16894 16909 16894 16894 -15      
Jun15 140911 16804 16819 16804 16804 -15      
Total Volume and Open Interest 342 6,207 +46
E-mini DJIA Index(CBOT)
Sep14 140911 17054 17066 16973 17043 -15 161,367 120,798 +816
Dec14 140911 16973 16982 16890 16960 -15 4,133 8,522 +1,792
Mar15 140911 16933 16933 16894 16894 -15 102 124 +100
Jun15 140911 16804 16804 16804 16804 -15 0 2 +0
Total Volume and Open Interest 165,602 129,446 +2,708
S & P 500(CME)
Sep14 140911 1994.40 1997.50 1985.10 1996.90 +1.90 16,185 149,447 -4,032
Dec14 140911 1979.00 1989.50 1977.80 1989.00 +1.90 11,402 16,984 +6,514
Mar15 140911 1981.50 1981.50 1971.50 1981.50 +2.00 230 3,437 +128
Jun15 140911 1974.50 1974.50 1964.50 1974.50 +2.00      
Total Volume and Open Interest 27,817 169,868 +2,610
S & P 500 E-Mini(Globex)
Sep14 140911 1994.50 1999.50 1985.00 1997.00 +2.00 1,768,258 3,017,688 +24,855
Dec14 140911 1986.75 1991.50 1977.25 1989.00 +2.00 85,879 225,390 +39,896
Total Volume and Open Interest 1,854,798 3,245,197 +65,275
NASDAQ 100(CME)
Sep14 140911 4076.50 4093.00 4064.00 4091.00 -2.00 801 7,088 +81
Dec14 140911 4070.00 4085.00 4052.00 4083.50 -2.00 232 449 +204
Mar15 140911 4077.30 4077.30 4077.30 4077.30 -2.00 0 1 +0
Total Volume and Open Interest 1,033 7,538 +285
NASDAQ 100 E-Mini(Globex)
Sep14 140911 4093.00 4097.00 4060.00 4091.00 -2.00 386,107 346,794 -7,407
Dec14 140911 4086.50 4089.50 4052.50 4083.50 -2.00 19,118 18,923 +3,814
Total Volume and Open Interest 405,240 365,790 -3,595
S & P Midcap 400(CME)
Sep14 140911 1435.80 1435.80 1435.80 1435.80 +7.30 9 826 -9
Dec14 140911 1431.50 1431.50 1431.50 1431.50 +7.00 9 9 +9
Mar15 140911 1427.50 1427.50 1427.50 1427.50 +7.00      
Total Volume and Open Interest 18 835 +0
Volatility Index(CBOE)
Sep14 140911 13.70 14.05 13.50 13.55 -0.15 61,922 141,223 -7,993
Oct14 140911 14.45 14.80 14.40 14.50 unch 50,521 122,029 +9,928
Nov14 140911 14.98 15.30 14.95 15.05 +0.05 15,637 40,588 -120
Dec14 140911 15.38 15.65 15.35 15.40 unch 10,883 42,372 -355
Total Volume and Open Interest 153,347 424,794 +2,581
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140911 15915 15955 15815 15905 -25 54,411 32,266 -26,725
Dec14 140911 15880 15905 15780 15875 -25 43,963 46,470 +29,389
Total Volume and Open Interest 98,374 78,737 +2,664
Nikkei 225(SGX)
Dec14 140911 15730 15860 15715 15800 +80 120,204 145,576 +85,712
Mar15 140911 15795 15795 15775 15775 +80 0 52 +0
Jun15 140911 15690 15690 15690 15690 +80 0 2,601 +0
Total Volume and Open Interest 293,046 377,045 +41,845
CAC 40(EURONEXT)
Sep14 140911 4459.0 4467.0 4410.0 4440.0 -13.0 66,448 277,197 -3,026
Oct14 140911 4451.0 4456.5 4401.0 4430.0 -13.5 313 32,862 -52
Nov14 140911 4428.5 4428.5 4428.5 4428.5 -13.0 2 4 +1
Total Volume and Open Interest 66,800 311,086 -3,044
Hang Seng Index(HKFE)
Sep14 140911 24640 24739 24556 24648 +18 34,976 120,964 -1,705
Oct14 140911 24608 24721 24550 24630 +18 576 3,875 +450
Total Volume and Open Interest 35,751 132,053 -1,240
DAX(EUREX)
Sep14 140911 9724.0 9737.5 9628.0 9683.5 -22.0 101,679 131,933 -1,042
Dec14 140911 9730.0 9734.5 9632.0 9686.5 -22.0 7,981 20,647 +4,681
Mar15 140911 9698.5 9698.5 9655.5 9695.0 -22.0 95 4,033 +8
Total Volume and Open Interest 109,755 156,613 +3,647
FT-SE 100(EURONEXT)
Sep14 140911 6854.50 6859.50 6764.50 6796.50 -40.50 116,876 633,358 -9,053
Dec14 140911 6823.50 6833.00 6739.50 6770.00 -40.00 23,706 28,368 +2,316
Mar15 140911 6746.00 6746.00 6713.00 6722.50 -40.00 15 636 +7
Total Volume and Open Interest 140,597 662,402 -6,730
SPI 200(SFE)
Sep14 140911 5581.0 5603.0 5538.0 5547.0 -30.0 18,964 243,577 -407
Dec14 140911 5582.0 5601.0 5538.0 5546.0 -30.0 193 4,004 +132
Mar15 140911 5509.0 5509.0 5509.0 5509.0 -30.0 60 2,433 +104
Total Volume and Open Interest 19,276 252,715 -111
FTSE MIB(ISE)
Sep14 140911 21225.00 21245.00 20930.00 21085.00 -17.00 21,226 43,977 -1,398
Dec14 140911 21155.00 21155.00 20820.00 20978.00 -17.00 316 1,945 +133
Mar15 140911 20968.00 20968.00 20968.00 20968.00 -20.00 1 5 +0
Total Volume and Open Interest 21,543 45,927 -1,265
KOSPI 200(KFE)
Sep14 140911 261.80 263.00 260.85 261.00 -0.90 146,960 103,258 -16,395
Dec14 140911 263.30 264.20 261.50 261.50 -1.80 11,380 42,300 +17,890
Mar15 140911 261.65 262.30 261.05 261.20 -1.20 61 1,046 +224
Total Volume and Open Interest 158,407 147,710 +1,741
GSCI(CME)
Sep14 140911 584.00 589.20 583.50 589.20 +0.75 1,827 5,273 -1,573
Oct14 140911 584.40 589.15 583.50 589.15 +0.40 1,784 3,634 +1,643
Nov14 140911 589.65 589.65 585.00 589.65 +0.40      
Total Volume and Open Interest 3,611 8,907 +70
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!!!