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 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140915 976.75 994.50 974.25 989.50 +4.25 164,348 414,670 -1,658
Jan15 140915 985.00 1002.25 982.00 997.50 +5.00 37,817 94,725 +3,583
Mar15 140915 991.00 1009.00 988.00 1004.25 +5.75 23,732 69,168 +1,664
May15 140915 998.00 1015.75 995.25 1011.25 +6.00 10,411 40,170 +1,544
Jul15 140915 1004.50 1021.25 1000.75 1016.25 +5.25 13,529 36,611 +808
Aug15 140915 1010.00 1020.50 1008.00 1018.00 +5.50 706 2,051 +61
Sep15 140915 1002.75 1007.75 1002.00 1006.00 +3.75 482 848 +148
Nov15 140915 987.75 1003.00 984.50 997.75 +3.00 8,380 46,164 +2,333
Jan16 140915 990.00 1005.50 988.75 1001.75 +2.75 76 493 +24
Mar16 140915 1002.25 1006.00 1001.25 1005.50 +3.00 25 116 +10
May16 140915 1008.75 1008.75 1007.00 1008.75 +1.75 16 41 +8
Jul16 140915 1012.00 1014.75 1012.00 1014.75 +2.00 8 108 +4
Aug16 140915 1014.00 1014.00 1012.00 1014.00 +2.00 0 21 +0
Sep16 140915 998.75 998.75 993.00 998.75 +5.75 0 13 +0
Total Volume and Open Interest 259,643 706,118 +8,469
Soybean Meal(CBOT)
Oct14 140915 336.70 341.30 335.10 338.80 +0.30 18,276 39,900 -1,204
Dec14 140915 325.90 329.40 325.00 327.00 -0.90 67,039 164,682 +86
Jan15 140915 322.30 326.30 321.50 323.50 -1.20 10,656 31,611 +464
Mar15 140915 320.70 324.30 319.20 321.60 -0.90 12,395 36,215 -72
May15 140915 321.30 325.20 320.20 322.80 -0.80 6,872 22,785 +408
Jul15 140915 323.70 327.30 322.10 324.90 -0.90 7,942 23,709 +417
Aug15 140915 324.80 327.70 324.00 325.50 -0.80 1,495 4,359 +118
Sep15 140915 325.00 327.00 324.00 324.80 -0.90 1,040 3,010 +332
Oct15 140915 320.40 322.30 319.30 319.30 -1.10 458 1,864 +199
Dec15 140915 320.00 322.50 318.10 319.40 -2.20 1,461 7,648 +523
Total Volume and Open Interest 128,146 336,087 +944
Soybean Oil(CBOT)
Oct14 140915 32.30 33.48 32.25 33.27 +0.72 13,967 34,463 -3,025
Dec14 140915 32.53 33.69 32.46 33.47 +0.70 45,296 210,491 +1,359
Jan15 140915 32.77 33.93 32.75 33.73 +0.70 7,368 32,053 +498
Mar15 140915 33.10 34.21 33.06 34.04 +0.71 7,392 33,539 +734
May15 140915 33.32 34.41 33.29 34.28 +0.72 4,825 19,301 +981
Jul15 140915 33.69 34.61 33.46 34.48 +0.74 4,485 22,004 +1,242
Aug15 140915 33.86 34.69 33.59 34.59 +0.74 249 3,492 -5
Sep15 140915 33.96 34.75 33.68 34.64 +0.72 369 3,547 -32
Oct15 140915 34.00 34.62 33.93 34.62 +0.69 94 3,324 +13
Dec15 140915 33.77 34.82 33.72 34.72 +0.65 789 8,525 +86
Total Volume and Open Interest 84,918 373,470 +1,848
Canola(WCE)
Nov14 140915 410.7 419.3 410.7 416.0 +2.3 7,998 97,567 -90
Jan15 140915 416.5 423.7 416.2 420.4 +2.4 4,624 39,506 -594
Mar15 140915 422.1 428.8 421.9 426.3 +2.8 2,069 13,261 -610
May15 140915 426.0 432.6 425.5 429.9 +2.8 890 7,132 +47
Jul15 140915 430.1 436.1 429.0 433.2 +2.8 658 8,578 -169
Total Volume and Open Interest 16,405 173,994 -1,426
Corn(CBOT)
Dec14 140915 336.50 343.50 335.75 343.00 +4.50 171,481 795,589 +4,397
Mar15 140915 349.00 355.50 348.00 355.00 +4.00 41,560 196,168 -548
May15 140915 357.00 363.50 356.25 363.50 +4.00 13,989 49,244 +1,840
Jul15 140915 364.25 370.75 363.75 370.50 +3.75 15,684 74,297 +2,328
Sep15 140915 371.50 378.50 371.50 378.25 +4.00 3,679 20,770 +472
Dec15 140915 383.00 389.50 382.25 389.00 +3.75 17,690 96,010 +3,552
Mar16 140915 392.00 398.00 392.00 397.75 +3.00 373 2,663 +183
May16 140915 400.00 404.25 400.00 404.25 +2.75 150 883 +47
Jul16 140915 404.00 409.00 404.00 408.75 +2.50 125 1,531 +18
Sep16 140915 401.00 405.50 401.00 405.50 +2.00 65 273 +57
Total Volume and Open Interest 266,751 1,241,426 +11,043
Wheat(CBOT)
Dec14 140915 501.75 504.00 496.00 500.75 -1.75 58,989 250,176 +513
Mar15 140915 519.50 521.75 514.00 518.25 -1.75 15,576 70,921 -714
May15 140915 529.25 532.25 524.25 529.25 -1.50 4,524 25,434 +521
Jul15 140915 537.50 540.75 533.75 538.25 -0.75 3,416 36,743 -77
Sep15 140915 546.00 551.00 545.00 549.25 -0.75 474 2,877 +139
Dec15 140915 561.50 566.00 561.00 565.25 -0.50 291 5,227 +41
Total Volume and Open Interest 83,471 393,056 +42
Wheat(KCBT)
Dec14 140915 592.50 593.25 585.25 586.25 -7.00 11,760 91,078 -68
Mar15 140915 600.75 601.50 593.50 594.75 -6.50 3,100 25,330 -80
May15 140915 604.25 604.50 598.50 599.50 -6.50 1,478 9,235 +685
Jul15 140915 595.00 596.25 589.50 591.00 -5.25 1,815 12,844 +699
Sep15 140915 604.50 607.25 601.50 602.00 -5.25 260 1,285 +159
Dec15 140915 620.00 623.00 618.00 618.00 -5.00 46 899 +31
Total Volume and Open Interest 18,471 140,914 +1,425
Wheat(MGE)
Dec14 140915 576.50 576.50 567.75 568.50 -9.50 6,754 38,098 +515
Mar15 140915 593.50 593.50 583.75 584.50 -9.00 1,800 13,002 +475
May15 140915 602.00 603.25 595.75 596.00 -9.25 440 3,781 +276
Jul15 140915 614.00 614.00 606.25 606.50 -8.75 130 2,068 +73
Sep15 140915 623.75 623.75 616.25 616.50 -9.50 65 1,033 +16
Total Volume and Open Interest 9,261 58,857 +1,399
Oats(CBOT)
Dec14 140915 347.75 355.50 346.50 354.50 +6.25 261 6,559 -10
Mar15 140915 334.00 337.75 331.25 336.75 +5.50 60 1,521 +29
May15 140915 328.00 329.50 322.75 329.50 +6.75 20 346 +1
Jul15 140915 324.00 324.00 319.75 324.00 +4.25 9 60 +1
Total Volume and Open Interest 368 8,512 +18
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140915 12.78 12.82 12.61 12.76 -0.02 316 7,418 +15
Jan15 140915 12.85 13.01 12.81 12.95 -0.03 131 1,254 +72
Mar15 140915 13.13 13.15 13.13 13.15 -0.02 3 111 +2
Total Volume and Open Interest 465 9,050 +75
Live Cattle(CME)
Oct14 140915 157.000 157.350 155.485 156.350 +0.065 28,638 84,176 -5,893
Dec14 140915 159.685 159.935 158.285 159.035 -0.215 23,150 127,995 +5,250
Feb15 140915 159.800 160.035 158.880 159.700 +0.125 7,689 55,671 +1,041
Apr15 140915 157.650 157.950 156.900 157.850 +0.300 5,055 31,101 +457
Jun15 140915 149.685 149.785 148.900 149.685 +0.135 2,340 13,776 +759
Aug15 140915 147.630 148.050 147.485 148.000 +0.200 422 3,313 +35
Total Volume and Open Interest 67,543 318,621 +1,714
Feeder Cattle(CME)
Sep14 140915 229.700 230.035 228.900 229.250 -0.235 783 4,116 -45
Oct14 140915 226.500 226.735 224.580 225.850 -0.085 3,153 14,009 +7
Nov14 140915 224.000 224.300 222.400 223.750 -0.185 2,147 10,644 +432
Jan15 140915 218.350 218.580 216.535 218.000 +0.215 1,300 9,099 -44
Mar15 140915 217.450 217.500 215.600 217.285 unch 653 3,611 +75
Apr15 140915 216.900 216.900 216.300 216.900 +0.100 282 900 -20
May15 140915 217.000 217.100 216.200 217.100 -0.030 325 1,424 +75
Total Volume and Open Interest 8,841 44,295 +595
Lean Hogs(CME)
Oct14 140915 106.000 106.730 104.900 106.080 +0.380 24,295 46,412 -2,620
Dec14 140915 96.100 96.950 95.150 95.850 -0.450 16,885 94,124 +2,876
Feb15 140915 93.300 94.150 92.885 94.100 +0.550 5,382 43,406 +82
Apr15 140915 92.150 92.800 91.900 92.600 +0.450 4,163 28,816 +1,446
May15 140915 92.700 92.850 92.200 92.400 +0.400 30 906 +1
Jun15 140915 94.750 94.900 94.230 94.600 -0.200 1,440 13,011 +828
Jul15 140915 92.250 93.000 92.250 92.250 unch 355 3,392 +231
Aug15 140915 89.300 90.000 89.300 89.300 unch 139 2,280 +41
Total Volume and Open Interest 52,826 233,741 +2,964
Class III Milk(CME)
Sep14 140915 24.50 24.59 24.48 24.58 +0.06 165 4,995 +9
Oct14 140915 23.34 24.10 23.12 23.87 +0.52 463 5,118 +49
Nov14 140915 20.60 21.14 20.30 21.02 +0.35 239 3,305 -12
Dec14 140915 19.40 19.80 19.21 19.70 +0.25 117 3,083 +0
Jan15 140915 18.10 18.22 17.96 18.21 +0.08 76 2,316 +39
Feb15 140915 17.71 17.71 17.58 17.62 -0.09 93 2,215 +63
Mar15 140915 17.43 17.47 17.33 17.34 -0.17 122 2,022 +65
Apr15 140915 17.47 17.50 17.33 17.38 -0.14 86 1,552 +69
May15 140915 17.47 17.50 17.37 17.40 -0.14 72 1,433 +59
Jun15 140915 17.56 17.56 17.43 17.45 -0.12 68 1,387 +58
Jul15 140915 17.75 17.75 17.67 17.67 -0.08 46 781 +36
Aug15 140915 17.74 17.74 17.69 17.69 -0.05 46 668 +23
Sep15 140915 17.77 17.77 17.69 17.69 -0.08 67 705 +59
Total Volume and Open Interest 1,786 31,096 +614
Cocoa(ICE)
Sep14 140915 3097 3097 3097 3097 +23 9 27 -2
Dec14 140915 3045 3065 3035 3057 +4 15,381 115,682 -3,640
Mar15 140915 3035 3049 3020 3042 unch 4,774 49,592 +952
May15 140915 3037 3043 3016 3038 unch 784 16,725 +146
Jul15 140915 3035 3040 3013 3035 unch 212 11,810 +111
Sep15 140915 3018 3032 3003 3029 +6 172 3,492 +52
Dec15 140915 3003 3022 2998 3022 +6 92 3,165 -10
Total Volume and Open Interest 21,507 204,450 -2,379
Coffee "C"(ICE)
Sep14 140915 179.35 179.35 177.30 177.30 -2.35 31 40 -3
Dec14 140915 183.75 184.30 181.25 182.20 -2.35 16,484 93,392 -1,612
Mar15 140915 187.75 188.25 185.40 186.30 -2.30 7,617 36,724 -1,667
May15 140915 188.90 190.20 187.95 188.75 -2.25 2,248 10,854 +465
Jul15 140915 190.00 190.95 189.70 190.50 -2.20 652 3,670 +137
Sep15 140915 190.60 191.95 190.30 191.10 -2.20 298 2,504 -39
Total Volume and Open Interest 27,942 154,865 -2,621
Orange Juice(ICE)
Nov14 140915 147.05 147.05 144.15 144.80 -1.65 545 9,154 +34
Jan15 140915 148.10 148.10 146.05 146.70 -1.70 131 1,937 +108
Mar15 140915 149.00 149.30 148.35 148.45 -1.85 60 791 +53
May15 140915 150.30 150.30 150.30 150.30 -1.80 2 126 +0
Jul15 140915 152.55 152.55 152.55 152.55 -1.80      
Sep15 140915 152.55 152.55 152.55 152.55 -1.80      
Total Volume and Open Interest 738 12,008 +195
Sugar #11(ICE)
Oct14 140915 13.80 13.95 13.52 13.67 -0.11 94,625 261,894 -34,061
Mar15 140915 16.31 16.38 16.10 16.27 -0.05 84,048 386,265 +27,018
May15 140915 16.85 16.85 16.61 16.76 -0.06 15,010 68,274 -588
Jul15 140915 17.21 17.22 17.02 17.15 -0.06 8,311 74,854 +596
Oct15 140915 17.71 17.72 17.55 17.67 -0.08 3,288 42,428 +474
Mar16 140915 18.43 18.43 18.27 18.39 -0.08 1,519 20,141 -147
May16 140915 18.47 18.48 18.36 18.48 -0.02 845 3,620 +78
Jul16 140915 18.53 18.57 18.45 18.57 +0.01 882 4,822 +443
Total Volume and Open Interest 209,259 874,166 -5,959
London Cocoa(LCE)
Sep14 140915 2053 2070 2035 2038 -6 7,531 7,023 -2,994
Dec14 140915 1993 2003 1984 2000 +6 11,160 104,923 +548
Mar15 140915 1955 1963 1947 1960 +1 4,117 73,256 -9
May15 140915 1944 1951 1936 1947 -2 1,481 34,028 +488
Jul15 140915 1933 1940 1926 1935 -4 1,282 11,609 -239
Sep15 140915 1925 1937 1919 1926 -3 4,409 10,085 +62
Dec15 140915 1917 1927 1914 1917 -5 17 7,019 +200
Total Volume and Open Interest 30,007 250,714 -1,731
London Sugar(LCE)
Dec14 140915 412.20 418.90 410.90 416.40 +5.50 4,931 37,845 +1,535
Mar15 140915 431.40 435.00 428.40 432.50 +2.70 969 22,645 +1,423
May15 140915 442.00 444.20 438.80 442.80 +0.60 159 6,365 +80
Aug15 140915 452.00 452.90 448.60 451.40 -1.10 42 3,289 -9
Oct15 140915 461.00 462.50 457.90 461.20 -1.70 106 1,261 +70
Total Volume and Open Interest 12,025 77,444 -1,175
Cotton(ICE)
Oct14 140915 70.86 70.86 68.18 68.18 -2.43 89 193 -27
Dec14 140915 67.76 67.88 65.71 65.84 -2.16 21,158 112,100 +159
Mar15 140915 67.37 67.39 65.58 65.77 -1.66 7,617 55,429 +853
May15 140915 67.55 67.80 66.25 66.48 -1.27 1,745 6,670 +129
Jul15 140915 67.96 68.35 66.99 67.22 -0.97 582 4,621 +126
Oct15 140915 67.75 67.75 67.75 67.75 -0.97 0 5 +0
Total Volume and Open Interest 31,703 184,216 +1,559
Lumber(CME)
Sep14 140915 346.7 350.0 345.0 349.0 +1.0 47 158 -36
Nov14 140915 335.9 341.5 335.5 338.6 +2.0 199 3,172 +70
Jan15 140915 345.0 347.0 342.1 346.0 +1.9 8 297 -3
Mar15 140915 350.0 350.0 346.0 350.0 +3.2 0 64 +0
Total Volume and Open Interest 254 3,701 +31
Crude Oil(NYM)
Oct14 140915 92.13 93.03 90.63 92.92 +0.65 403,175 157,469 -32,669
Nov14 140915 91.24 92.06 89.76 91.99 +0.62 191,935 239,965 +29,968
Dec14 140915 90.60 91.42 89.30 91.37 +0.60 145,094 220,971 -7,524
Jan15 140915 90.22 91.07 89.08 91.03 +0.55 39,845 91,406 -2,097
Feb15 140915 89.99 90.83 89.03 90.81 +0.47 22,838 44,516 -1,465
Mar15 140915 90.00 90.67 88.98 90.67 +0.41 29,884 74,953 +2,783
Apr15 140915 89.05 90.55 89.05 90.54 +0.38 8,473 33,823 +507
May15 140915 89.56 90.48 89.56 90.48 +0.35 6,148 27,901 +137
Jun15 140915 89.75 90.43 89.13 90.42 +0.33 29,895 118,908 +687
Jul15 140915 89.35 90.29 89.31 90.28 +0.32 2,168 30,329 +65
Aug15 140915 89.26 90.14 89.26 90.14 +0.30 1,573 23,275 +192
Sep15 140915 89.75 90.04 89.75 90.04 +0.30 3,087 39,991 -175
Oct15 140915 89.96 89.96 89.96 89.96 +0.29 1,087 22,804 -11
Nov15 140915 89.90 89.90 89.90 89.90 +0.29 431 23,396 -64
Dec15 140915 89.54 89.86 88.56 89.83 +0.27 44,543 154,296 -243
Jan16 140915 89.65 89.65 89.65 89.65 +0.26 279 27,539 +40
Total Volume and Open Interest 952,291 1,554,429 -8,580
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140915 92.125 93.000 90.700 92.925 +0.650 9,285 2,317 +7
Nov14 140915 90.975 92.025 89.850 92.000 +0.625 749 1,319 +18
Dec14 140915 90.400 91.375 89.350 91.375 +0.600 251 3,875 +99
Jan15 140915 89.450 91.025 89.450 91.025 +0.550 7 71 +3
Feb15 140915 90.750 90.875 90.750 90.800 +0.450 0 32 +0
Mar15 140915 90.675 90.675 90.675 90.675 +0.425 0 5 +0
Apr15 140915 90.550 90.550 90.550 90.550 +0.400 0 2 +0
May15 140915 90.475 90.475 90.475 90.475 +0.350 0 3 +0
Jun15 140915 90.425 90.425 90.425 90.425 +0.325 3 19 +1
Total Volume and Open Interest 10,295 7,742 +128
NY Harbor ULSD(NYM)
Oct14 140915 273.81 275.44 272.58 273.96 -0.09 60,734 71,604 -6,510
Nov14 140915 274.25 276.10 273.24 274.60 -0.20 33,125 69,137 +5,984
Dec14 140915 275.00 276.91 274.14 275.40 -0.21 22,733 52,317 +80
Jan15 140915 274.81 277.66 274.78 276.19 -0.17 11,907 32,109 -332
Feb15 140915 275.00 277.53 274.93 276.29 -0.15 10,397 29,629 +162
Mar15 140915 275.00 276.79 274.59 275.58 -0.15 8,679 31,690 +407
Apr15 140915 273.25 275.76 273.25 274.58 -0.09 6,403 21,529 +50
May15 140915 274.05 275.29 273.24 274.22 +0.01 4,780 7,706 -235
Jun15 140915 273.49 275.40 273.10 274.32 +0.14 6,304 22,416 +1,246
Jul15 140915 275.01 276.05 274.82 275.03 +0.18 1,149 3,289 +422
Aug15 140915 275.00 276.76 275.00 275.76 +0.24 671 2,023 +16
Sep15 140915 276.52 277.47 276.48 276.48 +0.29 558 3,104 +168
Oct15 140915 277.65 278.25 277.06 277.06 +0.33 353 1,900 +43
Nov15 140915 278.60 278.60 277.39 277.39 +0.35 338 1,435 +53
Total Volume and Open Interest 169,319 375,514 +1,564
RBOB Gasoline(NYM)
Oct14 140915 251.66 253.87 249.50 253.08 +1.20 50,698 61,248 -8,195
Nov14 140915 246.50 248.74 244.85 247.76 +0.45 34,805 80,863 +2,838
Dec14 140915 243.70 245.72 242.49 244.54 +0.07 16,649 39,655 +1,698
Jan15 140915 242.25 245.02 242.22 243.89 -0.08 8,370 23,623 +1,243
Feb15 140915 243.86 245.58 243.39 244.87 -0.20 5,120 13,044 +472
Mar15 140915 245.47 248.05 245.42 246.75 -0.33 3,927 15,421 +558
Apr15 140915 264.63 266.17 263.86 264.89 -0.39 2,904 13,262 -264
May15 140915 265.21 266.27 264.26 265.25 -0.31 1,990 9,683 +218
Jun15 140915 263.32 265.36 263.25 264.23 -0.25 1,876 9,537 +463
Jul15 140915 262.52 263.25 262.52 262.79 -0.20 593 3,079 +56
Total Volume and Open Interest 128,240 285,044 -955
e-miNY RBOB Gasoline(NYM)
Oct14 140915 253.10 253.10 253.08 253.10 +1.20 0 1 +0
Nov14 140915 247.80 247.80 247.76 247.80 +0.50      
Dec14 140915 244.50 244.54 244.50 244.50 unch      
Jan15 140915 243.90 243.90 243.89 243.90 -0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140915 3.841 3.952 3.839 3.931 +0.074 149,892 136,285 -10,656
Nov14 140915 3.892 4.005 3.892 3.997 +0.087 79,587 190,490 +7,004
Dec14 140915 3.979 4.094 3.979 4.085 +0.094 29,461 87,892 +5,323
Jan15 140915 4.048 4.160 4.046 4.149 +0.090 28,078 115,102 -66
Feb15 140915 4.049 4.148 4.042 4.141 +0.087 11,570 50,317 +1,430
Mar15 140915 3.988 4.088 3.986 4.078 +0.086 18,827 70,179 -121
Apr15 140915 3.780 3.853 3.780 3.844 +0.064 11,652 75,279 +464
May15 140915 3.777 3.836 3.777 3.826 +0.061 3,500 42,063 +773
Jun15 140915 3.813 3.862 3.813 3.851 +0.061 1,801 25,280 -76
Jul15 140915 3.831 3.900 3.831 3.880 +0.060 2,305 19,500 -184
Aug15 140915 3.872 3.916 3.871 3.892 +0.060 3,100 20,523 +1,151
Sep15 140915 3.851 3.906 3.851 3.881 +0.060 2,626 14,320 +354
Oct15 140915 3.888 3.942 3.888 3.915 +0.059 3,333 29,790 +656
Nov15 140915 3.993 4.039 3.985 4.010 +0.059 1,193 18,870 +48
Dec15 140915 4.126 4.155 4.126 4.155 +0.058 1,186 17,598 +525
Jan16 140915 4.262 4.273 4.250 4.273 +0.054 1,147 11,199 -497
Total Volume and Open Interest 350,676 993,293 +6,836
Brent Crude Oil(ICE)
Oct14 140915 96.90 97.33 96.21 96.65 -0.46 144,789 76,712 -25,613
Nov14 140915 97.73 98.40 97.02 97.88 -0.08 231,266 289,763 +10,275
Dec14 140915 98.46 99.10 97.80 98.62 -0.11 197,915 270,561 +12,712
Jan15 140915 99.13 99.72 98.49 99.25 -0.14 49,578 100,715 +4,290
Feb15 140915 99.55 100.21 98.99 99.73 -0.15 27,956 55,428 +1,631
Mar15 140915 99.91 100.58 99.37 100.10 -0.15 33,566 72,725 +3,532
Apr15 140915 99.99 100.81 99.60 100.33 -0.13 13,869 43,146 -484
May15 140915 100.08 100.91 99.70 100.46 -0.07 12,528 31,685 +1,510
Jun15 140915 100.31 100.97 99.76 100.55 -0.02 46,814 95,455 +2,978
Jul15 140915 100.64 100.64 100.64 100.64 +0.02 4,733 26,309 +1,258
Aug15 140915 100.48 100.68 100.48 100.68 +0.05 2,572 25,008 +1,084
Sep15 140915 100.66 100.66 100.66 100.66 +0.08 4,936 28,931 +1,091
Oct15 140915 100.43 101.02 100.43 100.65 +0.10 1,168 20,157 +237
Nov15 140915 100.35 100.97 100.34 100.63 +0.11 1,272 16,218 +740
Total Volume and Open Interest 844,250 1,421,870 +17,428
Gas Oil(ICE)
Oct14 140915 830.00 835.50 826.75 831.50 -0.75 92,439 158,710 -8,162
Nov14 140915 834.25 838.50 829.75 834.75 -0.75 61,284 104,062 +10,956
Dec14 140915 837.00 841.50 832.50 837.75 -0.50 33,077 84,785 +4,168
Jan15 140915 838.25 844.25 836.75 840.75 -0.25 13,227 42,326 -1,166
Feb15 140915 854.50 860.50 853.00 857.25 +0.25 4,869 22,402 +327
Mar15 140915 855.25 861.50 853.75 858.25 +0.50 3,785 12,075 +3
Apr15 140915 856.00 862.00 854.50 859.00 +0.50 2,366 4,789 +207
May15 140915 857.00 863.00 855.00 859.75 +0.25 2,625 5,109 +376
Jun15 140915 857.75 864.00 857.50 860.75 +0.50 4,135 14,607 +458
Jul15 140915 858.00 865.25 858.00 862.00 +0.75 586 3,837 -66
Total Volume and Open Interest 222,519 482,548 +1,482
Ethanol(CBOT)
Oct14 140915 1.809 1.823 1.800 1.821 +0.007 531 1,130 -146
Nov14 140915 1.750 1.761 1.745 1.761 +0.007 421 1,153 +16
Dec14 140915 1.715 1.732 1.715 1.732 +0.005 534 1,420 -82
Jan15 140915 1.690 1.705 1.690 1.705 +0.005 118 1,056 +7
Feb15 140915 1.685 1.690 1.685 1.690 +0.007 124 578 +20
Mar15 140915 1.670 1.688 1.670 1.688 +0.007 113 713 +77
Apr15 140915 1.687 1.687 1.687 1.687 +0.007 38 303 +1
May15 140915 1.681 1.681 1.681 1.681 +0.007 19 110 -1
Total Volume and Open Interest 1,925 6,652 -105
WTI Crude Oil(ICE)
Oct14 140915 92.02 93.02 90.79 92.92 +0.65 54,423 45,340 -3,624
Nov14 140915 91.13 92.06 89.94 91.99 +0.62 37,385 53,156 +1,823
Dec14 140915 90.55 91.41 89.74 91.37 +0.60 47,991 108,558 -110
Jan15 140915 90.24 91.06 89.78 91.03 +0.55 7,058 21,724 +121
Feb15 140915 89.87 90.81 89.65 90.81 +0.47 5,233 9,920 -86
Mar15 140915 90.00 90.67 89.81 90.67 +0.41 8,552 18,813 -503
Apr15 140915 89.81 90.54 89.70 90.54 +0.38 1,086 4,684 -22
May15 140915 90.05 90.48 90.05 90.48 +0.35 870 2,849 +156
Jun15 140915 89.68 90.45 89.61 90.42 +0.33 6,337 38,875 +351
Jul15 140915 90.28 90.28 90.28 90.28 +0.32 265 3,909 +27
Aug15 140915 90.14 90.14 90.14 90.14 +0.30 244 2,278 +82
Sep15 140915 90.04 90.04 90.04 90.04 +0.30 761 8,181 +428
Oct15 140915 89.96 89.96 89.96 89.96 +0.29 112 2,290 +61
Nov15 140915 89.90 89.90 89.90 89.90 +0.29 36 5,554 +0
Dec15 140915 89.10 89.83 89.10 89.83 +0.27 13,362 66,040 +1,288
Jan16 140915 89.65 89.65 89.65 89.65 +0.26 2 6,654 +0
Total Volume and Open Interest 192,908 470,041 +4,692
US Dollar Index(ICE)
Sep14 140915 84.170 84.370 84.150 84.250 +0.010 33,302 23,482 -5,480
Dec14 140915 84.320 84.545 84.260 84.397 +0.018 48,731 79,256 +18,052
Mar15 140915 84.500 84.640 84.500 84.552 +0.017 44 785 -29
Total Volume and Open Interest 82,080 103,666 +12,546
Australian Dollar(CME)
Sep14 140915 90.12 90.47 89.85 90.39 -0.03 163,948 47,560 -20,280
Dec14 140915 89.58 89.92 89.27 89.69 -0.14 77,573 94,791 +21,574
Mar15 140915 88.73 89.22 88.73 89.11 -0.13 146 150 +102
Total Volume and Open Interest 241,668 142,574 +1,396
British Pound(CME)
Sep14 140915 162.68 162.73 162.32 162.33 -0.23 139,986 126,771 -25,500
Dec14 140915 162.56 162.61 162.08 162.13 -0.31 84,232 129,641 +30,983
Mar15 140915 162.10 162.10 161.95 161.97 -0.31 1 114 -1
Total Volume and Open Interest 224,219 256,643 +5,482
Canadian Dollar(CME)
Sep14 140915 90.20 90.58 90.09 90.48 +0.34 83,785 46,276 -12,655
Dec14 140915 90.00 90.42 89.90 90.29 +0.34 46,654 54,839 +14,523
Mar15 140915 89.88 90.20 89.77 90.10 +0.34 375 2,637 +202
Jun15 140915 89.97 89.97 89.90 89.90 +0.33 21 602 +13
Total Volume and Open Interest 130,842 105,425 +2,073
Japanese Yen(CME)
Sep14 140915 93.19 93.43 93.15 93.35 +0.17 229,267 87,967 -28,324
Dec14 140915 93.26 93.51 93.20 93.35 +0.11 110,021 183,385 +36,181
Mar15 140915 93.36 93.67 93.36 93.47 +0.11 13 284 +9
Total Volume and Open Interest 339,304 271,690 +7,868
Swiss Franc(CME)
Sep14 140915 107.17 107.18 106.72 106.92 -0.15 48,007 37,896 -6,506
Dec14 140915 107.25 107.28 106.79 106.99 -0.18 20,639 48,049 +10,514
Mar15 140915 107.55 107.55 107.05 107.15 -0.18 1 102 -1
Total Volume and Open Interest 68,647 86,062 +4,007
EuroFX(CME)
Sep14 140915 129.68 129.70 129.11 129.38 -0.11 281,865 160,433 -85,337
Dec14 140915 129.77 129.80 129.18 129.45 -0.13 180,975 358,194 +79,086
Mar15 140915 129.79 129.80 129.30 129.56 -0.13 92 1,283 +24
Total Volume and Open Interest 462,957 520,035 -6,224
Mexican Peso(CME)
Sep14 140915 755.12 757.62 752.75 757.62 +2.75 61,651 66,157 -18,293
Oct14 140915 758.62 758.62 753.75 753.75 unch 0 3 +0
Total Volume and Open Interest 118,969 162,545 +1,111
Brazilian Real(CME)
Oct14 140915 425.00 427.15 423.65 425.25 -0.20 2,046 18,954 -106
Nov14 140915 422.40 423.40 420.00 421.60 -0.20 0 255 +0
Dec14 140915 418.50 420.00 416.55 418.15 -0.25 77 7,069 -813
Jan15 140915 414.95 414.95 414.95 414.95 +0.05 0 23,411 +0
Total Volume and Open Interest 2,123 61,904 -919
30-Year T-Bonds(CBOT)
Sep14 140915 137~150 137~280 137~080 137~180 +0~090 7,953 21,654 -5,271
Dec14 140915 136~000 136~150 135~260 136~040 +0~090 390,979 839,815 -959
Mar15 140915 134~180 134~260 134~170 134~260 +0~090 5 11 +5
Total Volume and Open Interest 398,937 861,480 -6,225
10-Year T-Notes(CBOT)
Sep14 140915 124~180 124~235 124~140 124~210 +0~055 19,788 43,136 -8,811
Dec14 140915 124~015 124~080 123~295 124~050 +0~055 1,339,127 2,751,417 +10,510
Mar15 140915 123~025 123~025 122~300 123~025 +0~045 0 1 +0
Total Volume and Open Interest 1,358,915 2,794,554 +1,699
5-Year T-Notes(CBOT)
Sep14 140915 118~312 119~032 118~296 119~020 +0~040 3,292 17,278 -1,246
Dec14 140915 118~000 118~050 117~302 118~032 +0~040 732,979 2,127,323 +13,967
Mar15 140915 117~096 117~096 117~064 117~096 +0~032 0 34 +0
Total Volume and Open Interest 736,271 2,144,635 +12,721
2 Year T-Notes(CBOT)
Sep14 140915 109~254 109~264 109~250 109~264 +0~010 7,000 27,285 -3,957
Dec14 140915 109~112 109~126 109~110 109~122 +0~010 357,349 1,475,538 +38,196
Mar15 140915 108~302 108~302 108~292 108~302 +0~010 0 90 +0
Total Volume and Open Interest 364,349 1,502,913 +34,239
Eurodollars(CME)
Sep14 140912 99.765 99.768 99.762 99.765 unch 95,514 717,330 -9,390
Dec14 140915 99.740 99.750 99.740 99.745 unch 154,168 911,646 +8,937
Mar15 140915 99.615 99.635 99.615 99.630 +0.010 209,145 1,155,254 -12,670
Jun15 140915 99.405 99.430 99.400 99.425 +0.015 220,165 1,034,391 +2,913
Sep15 140915 99.160 99.190 99.160 99.185 +0.015 229,717 1,013,528 -5,416
Dec15 140915 98.910 98.940 98.910 98.935 +0.020 334,746 1,596,955 +11,641
Mar16 140915 98.645 98.680 98.645 98.670 +0.020 248,735 1,163,502 +17,765
Jun16 140915 98.370 98.400 98.365 98.395 +0.025 226,522 851,085 +139
Sep16 140915 98.090 98.125 98.085 98.115 +0.025 270,231 775,032 +18,681
Dec16 140915 97.815 97.855 97.810 97.840 +0.020 270,171 1,172,691 -9,127
Mar17 140915 97.595 97.630 97.585 97.615 +0.020 147,103 604,318 +5,936
Jun17 140915 97.385 97.415 97.370 97.405 +0.020 153,018 516,275 +10,286
Sep17 140915 97.210 97.235 97.195 97.230 +0.025 109,927 352,123 +10,049
Dec17 140915 97.050 97.075 97.030 97.070 +0.025 142,107 512,296 +18,234
Mar18 140915 96.935 96.960 96.920 96.955 +0.025 55,977 232,775 +5,257
Jun18 140915 96.835 96.865 96.820 96.855 +0.025 62,628 199,925 +1,890
Sep18 140915 96.755 96.780 96.735 96.770 +0.020 31,564 107,924 +743
Dec18 140915 96.670 96.700 96.660 96.690 +0.020 27,523 180,432 +2,098
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140915 150~16 150~26 150~12 150~22 +0~10 1,000 15,235 -959
Dec14 140915 149~03 149~28 148~28 149~06 +0~10 93,170 498,501 +4,437
Mar15 140915 149~06 149~06 148~28 149~06 +0~10      
Total Volume and Open Interest 94,170 513,736 +3,478
30 Day Federal Funds(CBOT)
Sep14 140915 99.910 99.912 99.910 99.910 unch 822 37,340 +119
Oct14 140915 99.915 99.915 99.910 99.910 unch 2,135 26,255 +1,395
Nov14 140915 99.905 99.910 99.900 99.905 +0.005 377 20,795 +225
Dec14 140915 99.900 99.900 99.895 99.900 +0.005 619 32,675 +410
Jan15 140915 99.895 99.900 99.890 99.895 +0.005 1,070 44,885 +546
Feb15 140915 99.880 99.880 99.875 99.880 unch 1,197 40,838 +734
Total Volume and Open Interest 38,612 527,486 +3,025
3-Mth Euro-Yen(CME)
Sep14 140912 99.790 99.790 99.790 99.790 -0.020      
Dec14 140915 99.805 99.805 99.805 99.805 unch      
Mar15 140915 99.805 99.805 99.805 99.805 unch      
Jun15 140915 99.790 99.790 99.790 99.790 unch      
Sep15 140915 99.810 99.810 99.810 99.810 unch      
Dec15 140915 99.775 99.775 99.775 99.775 unch      
Mar16 140915 99.635 99.635 99.635 99.635 unch      
Jun16 140915 99.495 99.495 99.495 99.495 unch      
Sep16 140915 99.355 99.355 99.355 99.355 unch      
Dec16 140915 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140915 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140915 99.81 99.81 99.81 99.81 unch      
Jun15 140915 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140915 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140915 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140915 99.64 99.64 99.64 99.64 unch      
Jun16 140915 99.50 99.50 99.50 99.50 unch      
Sep16 140915 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 101 +0
Japanese Gov't Bonds(SGX)
Dec14 140915 145.38 145.41 145.26 145.29 -0.10 3,039 19,079 +55
Mar15 140915 144.82 144.82 144.82 144.82 unch      
Jun15 140915 144.25 144.25 144.25 144.25 unch      
Total Volume and Open Interest 3,039 19,079 +55
Euro-Bund(EUREX)
Dec14 140915 147.92 148.38 147.81 148.17 +0.27 890,026 1,179,712 +745
Mar15 140915 148.43 148.84 148.37 148.71 +0.27 250 388 +24
Jun15 140915 148.17 148.17 148.17 148.17 +0.27      
Total Volume and Open Interest 890,276 1,180,100 +769
Euro-Bobl(EUREX)
Dec14 140915 127.45 127.60 127.41 127.55 +0.14 418,198 867,258 -2,243
Mar15 140915 128.70 128.70 128.70 128.70 +0.14 6 36 +0
Jun15 140915 127.55 127.55 127.55 127.55 +0.14      
Total Volume and Open Interest 418,204 867,294 -2,243
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140915 99.925 99.925 99.920 99.925 +0.010 0 3,648 +0
Mar15 140915 99.930 99.935 99.930 99.935 +0.010 100 3,842 +100
Total Volume and Open Interest 104 34,381 +104
Long Gilt(LIFFE)
Sep14 140915 112~28 113~02 112~26 112~27 0~00 159 17,133 -196
Dec14 140915 112~03 112~07 111~28 111~31 0~00 136,637 395,681 +12,332
Total Volume and Open Interest 136,796 412,814 +12,136
3-Mth Short Sterling(LIFFE)
Sep14 140915 99.43 99.44 99.43 99.44 +0.01 71,203 290,978 -518
Dec14 140915 99.30 99.31 99.27 99.31 +0.00 43,837 472,456 +10,207
Mar15 140915 99.12 99.14 99.11 99.13 +0.01 30,230 402,029 -5,261
Jun15 140915 98.94 98.96 98.93 98.95 +0.01 48,455 348,307 -6,723
Sep15 140915 98.76 98.78 98.74 98.76 +0.01 37,282 272,118 -648
Dec15 140915 98.57 98.59 98.55 98.58 +0.01 78,190 261,529 -3,873
Total Volume and Open Interest 467,910 3,109,782 -7,212
3-Mth Euribor(LIFFE)
Sep14 140915 99.920 99.920 99.915 99.920 unch 26,512 486,876 -3,009
Dec14 140915 99.915 99.925 99.910 99.920 +0.005 88,598 490,533 +5,006
Mar15 140915 99.920 99.935 99.920 99.935 +0.010 54,227 366,720 -8,369
Total Volume and Open Interest 591,385 3,770,534 +5,066
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 140915 97.36 97.36 97.35 97.36 unch 38,804 215,100 +1,232
Mar15 140915 97.33 97.33 97.32 97.32 -0.01 48,356 218,351 +4,895
Jun15 140915 97.26 97.27 97.25 97.27 -0.01 39,314 178,577 +1,206
Sep15 140915 97.17 97.19 97.16 97.17 -0.01 24,946 132,960 +2,010
Dec15 140915 97.07 97.08 97.05 97.07 -0.01 15,768 72,722 +2,719
Mar16 140915 96.96 96.97 96.94 96.97 -0.01 8,319 46,366 +1,957
Jun16 140915 96.86 96.87 96.84 96.86 -0.02 9,821 33,114 +2,144
Sep16 140915 96.77 96.78 96.74 96.77 -0.01 7,875 10,391 +5,036
Dec16 140915 96.68 96.69 96.66 96.68 -0.01 29 468 +7
Total Volume and Open Interest 193,468 908,566 -25,950
10-Year Aus T-Bonds(SFE)
Sep14 140915 96.39 96.40 96.32 96.36 -0.04 273,360 536,242 -6,678
Dec14 140915 96.35 96.35 96.27 96.32 -0.04 213,468 272,925 +139,087
Total Volume and Open Interest 486,828 809,167 +132,409
3-Year Aus T-Bonds(SFE)
Sep14 140915 97.15 97.17 97.11 97.14 -0.02 436,044 539,835 -5,618
Dec14 140915 97.11 97.12 97.07 97.11 0.00 256,156 315,488 +111,646
Total Volume and Open Interest 692,200 855,323 +106,028
Gold(CMX)
Oct14 140915 1227.5 1238.0 1225.3 1234.1 +3.7 5,424 18,499 -148
Dec14 140915 1228.3 1239.2 1226.3 1235.1 +3.6 160,683 275,910 -2,283
Feb15 140915 1230.1 1239.0 1229.6 1236.0 +3.6 3,264 23,659 +181
Apr15 140915 1231.1 1238.8 1230.0 1236.8 +3.6 905 18,507 +29
Jun15 140915 1229.0 1237.5 1229.0 1237.5 +3.6 674 8,924 +269
Aug15 140915 1238.8 1238.8 1238.4 1238.4 +3.6 70 5,898 +6
Oct15 140915 1231.7 1239.5 1231.7 1239.5 +3.6 0 595 +0
Dec15 140915 1241.2 1241.2 1239.7 1240.8 +3.5 381 12,363 -75
Feb16 140915 1242.4 1242.4 1242.4 1242.4 +3.4 0 1,048 +0
Apr16 140915 1244.2 1244.2 1244.2 1244.2 +3.3 0 160 +0
Jun16 140915 1246.3 1246.3 1246.3 1246.3 +3.3 2 4,036 +0
Total Volume and Open Interest 171,655 382,693 -1,977
Silver(CMX)
Sep14 140915 1861.5 1863.5 1850.0 1855.6 +1.0 96 735 -18
Dec14 140915 1861.0 1871.0 1855.5 1862.0 +1.4 59,092 130,355 +3,891
Mar15 140915 1875.5 1875.5 1862.5 1866.9 +1.3 3,382 14,453 +2,391
May15 140915 1870.0 1874.5 1868.0 1869.6 +1.3 446 4,624 +65
Jul15 140915 1875.0 1875.0 1872.2 1872.2 +1.3 137 4,020 +15
Sep15 140915 1878.0 1878.0 1874.7 1874.7 +1.3 25 1,402 +2
Dec15 140915 1878.0 1879.0 1877.5 1878.7 +0.9 1,971 8,192 -196
Total Volume and Open Interest 65,705 172,348 +6,268
Platinum(NYMEX)
Oct14 140915 1367.3 1376.5 1361.3 1363.5 -7.0 14,828 49,861 -1,693
Jan15 140915 1369.0 1377.2 1363.7 1365.5 -6.8 2,107 14,288 +1,269
Apr15 140915 1370.6 1370.6 1367.2 1367.2 -6.6 12 178 +10
Jul15 140915 1368.3 1368.3 1368.3 1368.3 -6.6 1 1 +1
Total Volume and Open Interest 16,948 64,336 -415
Palladium(NYMEX)
Sep14 140915 837.65 837.65 836.90 836.90 +0.85 24 70 -399
Dec14 140915 837.55 850.65 834.20 836.90 +0.85 8,123 40,251 -1,038
Mar15 140915 844.80 849.85 837.25 837.25 +0.90 32 376 +12
Total Volume and Open Interest 8,179 41,174 -1,425
Copper(CMX)
Sep14 140915 308.75 308.75 306.75 308.10 -2.10 315 1,538 -136
Dec14 140915 308.50 309.45 306.50 308.55 -2.10 51,966 103,516 +2,195
Mar15 140915 308.40 310.15 307.90 309.45 -2.20 6,017 26,117 -139
May15 140915 308.80 310.55 308.45 309.85 -2.25 1,787 5,188 +465
Jul15 140915 309.10 310.75 308.95 310.00 -2.30 328 1,201 +54
Total Volume and Open Interest 61,743 146,218 +2,683
DJIA Index(CBOT)
Sep14 140915 16990 17040 16990 17028 +37 2,186 6,895 +773
Dec14 140915 16853 16943 16846 16943 +37 2,174 2,924 +2,140
Mar15 140915 16877 16877 16840 16877 +37      
Jun15 140915 16787 16787 16750 16787 +37      
Total Volume and Open Interest 4,360 9,819 +2,913
E-mini DJIA Index(CBOT)
Sep14 140915 16958 17053 16925 17028 +37 155,283 102,393 -17,453
Dec14 140915 16876 16968 16839 16943 +37 39,893 36,157 +22,039
Mar15 140915 16798 16877 16798 16877 +37 3 124 -1
Jun15 140915 16787 16787 16787 16787 +37 0 2 +0
Total Volume and Open Interest 195,179 138,676 +4,585
S & P 500(CME)
Sep14 140915 1985.80 1986.50 1979.00 1984.30 -0.50 28,513 150,211 +1,141
Dec14 140915 1971.80 1978.90 1968.60 1976.10 -0.60 28,134 46,631 +22,295
Mar15 140915 1968.60 1970.20 1965.20 1968.60 -0.60 900 4,285 +850
Jun15 140915 1961.60 1963.20 1958.20 1961.60 -0.60      
Total Volume and Open Interest 57,547 201,127 +24,286
S & P 500 E-Mini(Globex)
Sep14 140915 1981.75 1987.25 1972.00 1984.25 -0.50 1,742,511 2,549,337 -335,725
Dec14 140915 1973.75 1979.00 1968.00 1976.00 -0.75 803,889 945,046 +521,869
Total Volume and Open Interest 2,546,699 3,496,583 +186,229
NASDAQ 100(CME)
Sep14 140915 4074.00 4074.00 4020.00 4033.50 -36.30 801 7,012 -62
Dec14 140915 4049.50 4068.30 4011.00 4025.50 -36.50 658 1,097 +562
Mar15 140915 4023.00 4023.00 4019.80 4019.80 -36.20 0 1 +0
Total Volume and Open Interest 1,459 8,110 +500
NASDAQ 100 E-Mini(Globex)
Sep14 140915 4057.50 4076.30 4018.30 4033.50 -36.30 307,246 292,556 -49,214
Dec14 140915 4051.50 4068.50 4010.50 4025.50 -36.50 109,098 86,866 +56,489
Total Volume and Open Interest 416,354 379,506 +7,278
S & P Midcap 400(CME)
Sep14 140915 1416.70 1416.70 1416.70 1416.70 -6.20 0 826 +0
Dec14 140915 1412.10 1412.10 1412.10 1412.10 -5.80 0 9 +0
Mar15 140915 1408.10 1408.10 1408.10 1408.10 -5.80      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140915 14.15 14.47 13.95 14.40 +0.35 60,954 111,784 -14,866
Oct14 140915 14.85 15.25 14.80 15.20 +0.40 46,412 139,076 +6,757
Nov14 140915 15.31 15.60 15.20 15.60 +0.35 15,724 44,362 +1,161
Dec14 140915 15.60 15.95 15.55 15.95 +0.35 9,980 42,409 +213
Total Volume and Open Interest 150,307 420,842 -4,493
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140915 15870 15885 15765 15875 +5 19,796 64,166 +2,354
Mar15 140915 15900 15900 15900 15900 +5 0 1 +0
Total Volume and Open Interest 19,796 64,167 -17,434
Nikkei 225(SGX)
Dec14 140915 15835 15880 15725 15735 -120 147,943 295,267 +63,265
Mar15 140915 15720 15720 15720 15720 -120 2 52 +0
Jun15 140915 15635 15635 15635 15635 -120 0 2,601 +0
Total Volume and Open Interest 279,238 456,857 +40,864
CAC 40(EURONEXT)
Sep14 140915 4427.0 4442.0 4418.0 4428.0 -13.5 105,694 279,580 +8,311
Oct14 140915 4417.0 4431.0 4409.0 4418.0 -13.5 12,563 43,303 +10,470
Nov14 140915 4422.5 4422.5 4416.5 4416.5 -13.0 0 4 +0
Total Volume and Open Interest 119,665 323,931 +18,780
Hang Seng Index(HKFE)
Sep14 140915 24561 24577 24280 24409 -152 45,700 117,802 -1,661
Oct14 140915 24540 24554 24266 24390 -157 554 4,613 +260
Total Volume and Open Interest 46,349 129,664 -1,388
DAX(EUREX)
Sep14 140915 9600.0 9686.0 9586.5 9661.5 +12.0 113,931 125,282 -3,317
Dec14 140915 9603.0 9688.5 9591.0 9664.0 +11.5 5,246 23,128 +3,066
Mar15 140915 9615.0 9676.0 9615.0 9673.0 +11.0 13 4,046 -1
Total Volume and Open Interest 119,190 152,456 -252
FT-SE 100(EURONEXT)
Sep14 140915 6793.00 6819.50 6775.50 6800.00 -5.50 143,823 580,036 -54,711
Dec14 140915 6764.00 6793.00 6749.50 6773.00 -6.00 64,536 89,948 +47,167
Mar15 140915 6725.50 6725.50 6725.50 6725.50 -6.00 312 651 +0
Total Volume and Open Interest 208,671 670,675 -7,544
SPI 200(SFE)
Sep14 140915 5535.0 5540.0 5470.0 5473.0 -65.0 38,148 248,377 +539
Dec14 140915 5535.0 5539.0 5470.0 5472.0 -64.0 2,740 8,163 +2,107
Mar15 140915 5435.0 5435.0 5435.0 5435.0 -64.0 2 2,467 +0
Total Volume and Open Interest 40,933 261,722 +2,487
FTSE MIB(ISE)
Sep14 140915 20980.00 21005.00 20800.00 20856.00 -220.00 27,843 42,720 -444
Dec14 140915 20875.00 20885.00 20690.00 20749.00 -220.00 3,520 3,807 +1,182
Mar15 140915 20800.00 20800.00 20739.00 20739.00 -215.00 0 5 +0
Total Volume and Open Interest 31,363 46,532 +738
KOSPI 200(KFE)
Dec14 140915 262.70 263.00 260.55 262.25 -0.55 62,532 101,673 +29,386
Mar15 140915 261.80 261.80 259.55 260.90 -0.75 100 1,147 +83
Jun15 140915 261.10 261.90 261.10 261.90 -0.40 0 1,097 +0
Total Volume and Open Interest 200,158 103,917 -43,401
GSCI(CME)
Oct14 140915 582.25 586.55 581.70 586.55 +0.95 1,915 6,858 +1,728
Nov14 140915 586.95 587.20 582.50 586.95 +0.85      
Total Volume and Open Interest 3,827 9,046 +150
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!!!