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 Tue September 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140916 989.25 999.75 976.75 980.75 -8.75 90,810 408,946 -5,724
Jan15 140916 996.50 1007.75 985.25 989.25 -8.25 20,779 97,354 +2,629
Mar15 140916 1003.50 1015.00 992.75 997.00 -7.25 16,738 71,153 +1,985
May15 140916 1010.50 1022.50 1000.25 1004.75 -6.50 5,740 40,772 +602
Jul15 140916 1015.50 1029.25 1007.00 1010.50 -5.75 6,145 36,620 +9
Aug15 140916 1026.75 1026.75 1010.00 1012.50 -5.50 90 2,065 +14
Sep15 140916 1016.00 1016.00 1001.25 1001.25 -4.75 225 930 +82
Nov15 140916 996.50 1009.00 990.50 993.50 -4.25 4,692 47,241 +1,077
Jan16 140916 1000.00 1001.75 997.00 997.75 -4.00 90 548 +55
Mar16 140916 1010.00 1010.00 1001.50 1001.50 -4.00 38 146 +30
May16 140916 1004.75 1008.75 1004.75 1004.75 -4.00 9 48 +7
Jul16 140916 1025.00 1025.00 1010.75 1010.75 -4.00 7 110 +2
Aug16 140916 1010.25 1014.00 1010.25 1010.25 -3.75 0 21 +0
Sep16 140916 991.75 998.75 991.75 991.75 -7.00 0 13 +0
Total Volume and Open Interest 145,423 706,891 +773
Soybean Meal(CBOT)
Oct14 140916 338.40 342.00 336.00 338.30 -0.50 9,868 40,287 +387
Dec14 140916 326.60 330.90 323.60 326.10 -0.90 32,193 164,644 -38
Jan15 140916 323.30 327.10 320.50 322.70 -0.80 5,961 32,142 +531
Mar15 140916 321.40 325.50 318.80 321.00 -0.60 6,857 36,774 +559
May15 140916 323.60 326.60 320.00 322.20 -0.60 3,147 23,157 +372
Jul15 140916 324.90 328.20 322.20 324.30 -0.60 2,861 23,932 +223
Aug15 140916 325.50 327.90 323.30 324.40 -1.10 202 4,373 +14
Sep15 140916 324.80 327.90 322.90 323.90 -0.90 317 2,995 -15
Oct15 140916 319.60 322.50 318.50 318.50 -0.80 234 1,831 -33
Dec15 140916 319.50 322.70 317.90 319.40 unch 889 7,882 +234
Total Volume and Open Interest 62,529 338,309 +2,222
Soybean Oil(CBOT)
Oct14 140916 33.27 33.63 32.67 32.81 -0.46 18,374 31,393 -3,070
Dec14 140916 33.54 33.83 32.85 33.00 -0.47 55,415 210,987 +496
Jan15 140916 33.80 34.05 33.12 33.27 -0.46 9,201 32,264 +211
Mar15 140916 34.08 34.36 33.42 33.57 -0.47 6,236 33,786 +247
May15 140916 34.30 34.60 33.65 33.80 -0.48 3,717 20,179 +878
Jul15 140916 34.48 34.81 33.87 33.99 -0.49 3,014 22,911 +907
Aug15 140916 34.50 34.61 33.97 34.11 -0.48 150 3,506 +14
Sep15 140916 34.49 34.67 34.10 34.19 -0.45 371 3,493 -54
Oct15 140916 34.90 34.94 34.09 34.19 -0.43 235 3,254 -70
Dec15 140916 34.70 35.10 34.12 34.28 -0.44 678 8,787 +262
Total Volume and Open Interest 97,408 373,243 -227
Canola(WCE)
Nov14 140916 415.9 420.0 411.1 412.2 -3.8 7,124 97,370 -197
Jan15 140916 420.0 423.9 415.7 416.9 -3.5 2,045 39,529 +23
Mar15 140916 424.6 429.5 421.3 422.6 -3.7 519 13,499 +238
May15 140916 428.2 431.0 425.0 426.5 -3.4 585 7,191 +59
Jul15 140916 434.2 434.3 428.2 429.9 -3.3 1,515 8,269 -309
Total Volume and Open Interest 13,080 173,162 -832
Corn(CBOT)
Dec14 140916 342.50 350.50 338.75 343.75 +0.75 106,215 795,396 -193
Mar15 140916 354.50 362.25 350.50 355.50 +0.50 27,992 199,558 +3,390
May15 140916 362.50 370.00 359.00 364.25 +0.75 10,838 49,345 +101
Jul15 140916 369.50 377.50 366.50 371.25 +0.75 5,346 74,814 +517
Sep15 140916 378.50 384.50 374.25 379.25 +1.00 1,266 20,612 -158
Dec15 140916 388.00 395.00 385.25 390.00 +1.00 6,411 97,699 +1,689
Mar16 140916 397.75 404.00 395.00 399.00 +1.25 37 2,656 -7
May16 140916 404.25 407.00 402.00 405.25 +1.00 15 884 +1
Jul16 140916 408.75 412.00 405.50 409.50 +0.75 30 1,529 -2
Sep16 140916 405.50 405.50 402.00 405.00 -0.50 6 276 +3
Total Volume and Open Interest 158,271 1,246,469 +5,043
Wheat(CBOT)
Dec14 140916 499.00 508.50 491.00 496.25 -4.50 39,754 251,420 +1,244
Mar15 140916 517.50 524.50 507.75 512.75 -5.50 12,345 70,825 -96
May15 140916 529.25 534.75 519.75 524.00 -5.25 6,299 24,836 -598
Jul15 140916 538.25 544.00 529.75 533.00 -5.25 3,573 37,536 +793
Sep15 140916 550.25 551.00 543.50 544.75 -4.50 402 2,925 +48
Dec15 140916 566.00 569.75 558.00 561.00 -4.25 205 5,245 +18
Total Volume and Open Interest 62,606 394,408 +1,352
Wheat(KCBT)
Dec14 140916 585.75 594.75 580.00 583.25 -3.00 11,669 90,842 -236
Mar15 140916 594.00 602.50 588.50 591.00 -3.75 2,954 26,227 +897
May15 140916 598.75 603.25 593.00 595.25 -4.25 1,266 9,438 +203
Jul15 140916 591.00 596.50 585.00 586.75 -4.25 1,731 13,991 +1,147
Sep15 140916 600.00 602.00 597.75 597.75 -4.25 22 1,290 +5
Dec15 140916 615.50 617.00 612.00 614.00 -4.00 21 902 +3
Total Volume and Open Interest 17,663 142,873 +1,959
Wheat(MGE)
Dec14 140916 567.25 575.00 563.50 565.50 -3.00 5,560 37,977 -121
Mar15 140916 583.75 591.50 580.00 581.75 -2.75 1,555 13,492 +490
May15 140916 595.25 602.50 592.00 593.50 -2.50 842 4,077 +296
Jul15 140916 606.00 606.50 603.50 604.50 -2.00 373 2,289 +221
Sep15 140916 620.00 620.00 613.00 614.00 -2.50 193 1,137 +104
Total Volume and Open Interest 8,615 59,740 +883
Oats(CBOT)
Dec14 140916 355.25 356.50 347.50 350.75 -3.75 449 6,622 +63
Mar15 140916 338.00 338.00 333.00 333.75 -3.00 105 1,600 +79
May15 140916 329.00 329.50 326.50 327.25 -2.25 8 347 +1
Jul15 140916 321.00 324.00 320.00 320.00 -4.00 7 60 +0
Total Volume and Open Interest 569 8,643 +131
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140916 12.74 12.80 12.67 12.72 -0.05 480 7,493 +75
Jan15 140916 12.95 12.98 12.90 12.91 -0.04 51 1,265 +11
Mar15 140916 13.12 13.13 13.11 13.11 -0.04 2 112 +1
Total Volume and Open Interest 533 8,870 -180
Live Cattle(CME)
Oct14 140916 156.400 156.450 154.800 156.200 -0.150 31,375 81,362 -2,814
Dec14 140916 159.130 159.130 157.450 158.880 -0.155 26,598 134,766 +6,771
Feb15 140916 159.750 159.825 158.400 159.250 -0.450 6,631 56,503 +832
Apr15 140916 157.735 157.880 156.850 157.575 -0.275 4,518 31,397 +296
Jun15 140916 149.575 149.685 148.685 149.350 -0.335 875 14,021 +245
Aug15 140916 147.785 148.075 147.000 147.800 -0.200 159 3,341 +28
Total Volume and Open Interest 70,309 324,039 +5,418
Feeder Cattle(CME)
Sep14 140916 229.130 229.700 228.650 229.600 +0.350 1,235 3,921 -195
Oct14 140916 226.250 226.380 224.630 225.880 +0.030 3,216 13,855 -154
Nov14 140916 223.950 224.100 222.550 223.785 +0.035 2,271 11,087 +443
Jan15 140916 218.235 218.250 216.900 217.785 -0.215 2,177 8,883 -216
Mar15 140916 216.950 217.250 216.000 217.250 -0.035 1,129 3,704 +93
Apr15 140916 216.400 216.950 215.935 216.900 unch 223 881 -19
May15 140916 216.400 217.285 215.900 216.985 -0.115 737 1,570 +146
Total Volume and Open Interest 11,250 44,528 +233
Lean Hogs(CME)
Oct14 140916 106.680 107.400 104.650 106.885 +0.805 25,251 43,393 -3,019
Dec14 140916 96.080 96.385 93.900 95.930 +0.080 18,683 98,292 +4,168
Feb15 140916 94.150 94.330 91.980 93.300 -0.800 6,192 44,300 +894
Apr15 140916 92.400 92.450 91.035 92.100 -0.500 2,788 29,187 +371
May15 140916 91.500 92.400 91.500 92.400 unch 17 916 +10
Jun15 140916 94.580 94.830 93.250 94.650 +0.050 1,484 13,734 +723
Jul15 140916 92.500 92.750 91.500 92.250 unch 428 3,634 +242
Aug15 140916 89.650 89.950 88.500 89.950 +0.650 102 2,252 -28
Total Volume and Open Interest 55,005 237,156 +3,415
Class III Milk(CME)
Sep14 140916 24.58 24.59 24.53 24.56 -0.02 80 4,981 -14
Oct14 140916 23.82 24.30 23.68 24.19 +0.32 345 5,159 +41
Nov14 140916 20.94 21.53 20.94 21.48 +0.46 329 3,340 +35
Dec14 140916 19.70 20.10 19.70 20.06 +0.36 168 3,065 -18
Jan15 140916 18.26 18.56 18.23 18.50 +0.29 159 2,354 +38
Feb15 140916 17.60 17.92 17.60 17.80 +0.18 100 2,231 +16
Mar15 140916 17.40 17.53 17.34 17.49 +0.15 79 2,048 +26
Apr15 140916 17.44 17.50 17.43 17.47 +0.09 63 1,588 +36
May15 140916 17.43 17.50 17.41 17.47 +0.07 58 1,465 +32
Jun15 140916 17.45 17.52 17.45 17.52 +0.07 60 1,418 +31
Jul15 140916 17.71 17.75 17.67 17.74 +0.07 57 820 +39
Aug15 140916 17.77 17.77 17.69 17.75 +0.06 39 693 +25
Sep15 140916 17.69 17.78 17.69 17.78 +0.09 38 730 +25
Total Volume and Open Interest 1,716 31,517 +421
Cocoa(ICE)
Sep14 140915 3097 3097 3097 3097 +23 9 27 -2
Dec14 140916 3051 3088 3046 3070 +13 13,966 113,478 -2,204
Mar15 140916 3039 3071 3032 3055 +13 5,448 49,714 +122
May15 140916 3033 3062 3028 3047 +9 1,673 16,926 +201
Jul15 140916 3030 3056 3026 3043 +8 366 11,886 +76
Sep15 140916 3044 3051 3036 3037 +8 229 3,543 +51
Dec15 140916 3035 3044 3031 3031 +9 107 3,228 +63
Total Volume and Open Interest 21,839 202,716 -1,734
Coffee "C"(ICE)
Sep14 140916 177.65 180.60 176.95 180.60 +3.30 8 43 +3
Dec14 140916 182.00 187.95 180.85 185.25 +3.05 13,133 92,761 -631
Mar15 140916 186.30 192.00 185.00 189.35 +3.05 4,772 36,744 +20
May15 140916 188.50 194.45 187.40 191.80 +3.05 1,771 11,523 +669
Jul15 140916 190.00 195.70 189.15 193.35 +2.85 679 4,064 +394
Sep15 140916 190.65 196.20 189.70 193.90 +2.80 326 2,262 -242
Total Volume and Open Interest 21,103 155,117 +252
Orange Juice(ICE)
Nov14 140916 143.90 144.45 142.50 142.60 -2.20 359 9,127 -27
Jan15 140916 146.10 146.30 144.35 144.50 -2.20 100 1,967 +30
Mar15 140916 148.00 148.00 146.35 146.45 -2.00 32 821 +30
May15 140916 150.00 150.00 148.35 148.35 -1.95 30 156 +30
Jul15 140916 150.15 150.15 150.15 150.15 -2.40      
Sep15 140916 150.15 150.15 150.15 150.15 -2.40      
Total Volume and Open Interest 521 12,071 +63
Sugar #11(ICE)
Oct14 140916 13.67 13.82 13.52 13.55 -0.12 120,832 214,014 -47,880
Mar15 140916 16.25 16.35 16.13 16.17 -0.10 112,304 418,697 +32,432
May15 140916 16.75 16.82 16.65 16.66 -0.10 14,167 69,927 +1,653
Jul15 140916 17.15 17.20 17.04 17.05 -0.10 8,720 75,526 +672
Oct15 140916 17.67 17.73 17.55 17.56 -0.11 4,407 42,837 +409
Mar16 140916 18.37 18.46 18.28 18.29 -0.10 2,677 19,998 -143
May16 140916 18.49 18.52 18.37 18.39 -0.09 1,447 4,226 +606
Jul16 140916 18.57 18.61 18.42 18.49 -0.08 735 5,227 +405
Total Volume and Open Interest 265,815 862,675 -11,491
London Cocoa(LCE)
Dec14 140916 2000 2023 1994 2010 +10 5,065 107,544 +2,621
Mar15 140916 1962 1978 1954 1966 +6 3,139 73,294 +38
May15 140916 1940 1966 1940 1952 +5 578 34,073 +45
Jul15 140916 1938 1954 1933 1940 +5 182 11,458 -151
Sep15 140916 1940 1944 1923 1930 +4 113 13,840 +3,755
Dec15 140916 1930 1930 1915 1919 +2 106 7,014 -5
Mar16 140916 1922 1923 1911 1911 +1 0 2,391 +0
Total Volume and Open Interest 9,894 252,660 +1,946
London Sugar(LCE)
Dec14 140916 415.60 418.90 413.40 415.10 -1.30 3,079 38,743 +898
Mar15 140916 431.20 434.00 429.40 431.20 -1.30 2,459 22,746 +101
May15 140916 441.60 443.40 439.50 441.70 -1.10 1,101 6,425 +60
Aug15 140916 451.70 452.60 449.00 450.50 -0.90 169 3,297 +8
Oct15 140916 460.50 461.00 458.30 459.70 -1.50 179 1,313 +52
Total Volume and Open Interest 7,344 75,315 -2,129
Cotton(ICE)
Oct14 140916 68.29 68.30 67.76 68.28 +0.10 28 178 -15
Dec14 140916 66.17 66.17 65.26 65.55 -0.29 15,484 112,254 +154
Mar15 140916 65.90 66.00 65.33 65.39 -0.38 5,308 56,345 +916
May15 140916 66.31 66.40 66.10 66.16 -0.32 1,383 6,718 +48
Jul15 140916 67.10 67.10 66.83 66.86 -0.36 460 4,640 +19
Oct15 140916 67.40 67.40 67.40 67.40 -0.35 0 5 +0
Total Volume and Open Interest 23,023 185,517 +1,301
Lumber(CME)
Nov14 140916 336.3 339.0 334.5 336.0 -2.6 231 3,256 +84
Jan15 140916 344.1 345.0 341.2 343.4 -2.6 13 305 +8
Mar15 140916 347.0 350.1 347.0 347.0 -3.0 7 69 +5
May15 140916 349.0 353.0 349.0 349.0 -3.0 5 15 +5
Total Volume and Open Interest 362 3,726 +25
Crude Oil(NYM)
Oct14 140916 92.81 95.19 92.46 94.88 +1.96 297,768 144,779 -12,690
Nov14 140916 91.91 94.12 91.52 93.81 +1.82 127,683 253,889 +13,924
Dec14 140916 91.30 93.41 90.93 93.10 +1.73 87,431 218,734 -2,237
Jan15 140916 90.99 92.97 90.64 92.66 +1.63 32,603 90,316 -1,090
Feb15 140916 90.79 92.63 90.47 92.35 +1.54 16,122 41,663 -2,853
Mar15 140916 90.49 92.32 90.33 92.12 +1.45 22,801 78,744 +3,791
Apr15 140916 90.54 92.17 90.24 91.90 +1.36 5,474 34,163 +340
May15 140916 90.52 91.76 90.52 91.76 +1.28 3,358 28,045 +144
Jun15 140916 90.36 91.94 90.07 91.63 +1.21 19,281 118,916 +8
Jul15 140916 90.01 91.69 90.01 91.44 +1.16 1,918 30,375 +46
Aug15 140916 90.51 91.37 90.51 91.26 +1.12 1,579 23,288 +13
Sep15 140916 90.34 91.32 90.34 91.12 +1.08 2,561 39,661 -330
Oct15 140916 90.34 91.01 90.26 91.01 +1.05 544 22,817 +13
Nov15 140916 90.93 90.93 90.93 90.93 +1.03 667 23,355 -41
Dec15 140916 89.79 91.13 89.50 90.85 +1.02 27,867 155,717 +1,421
Jan16 140916 90.65 90.65 90.65 90.65 +1.00 784 27,648 +109
Total Volume and Open Interest 659,712 1,555,052 +623
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140916 92.750 95.200 92.450 94.875 +1.950 6,278 2,131 -186
Nov14 140916 91.875 94.075 91.575 93.800 +1.800 619 1,280 -39
Dec14 140916 91.325 93.325 90.975 93.100 +1.725 186 3,960 +85
Jan15 140916 92.600 92.650 92.600 92.650 +1.625 28 97 +26
Feb15 140916 92.350 92.350 92.350 92.350 +1.550 0 32 +0
Mar15 140916 92.125 92.125 92.125 92.125 +1.450 0 5 +0
Apr15 140916 91.900 91.900 91.900 91.900 +1.350 0 2 +0
May15 140916 91.750 91.750 91.750 91.750 +1.275 0 3 +0
Jun15 140916 91.900 91.900 91.625 91.625 +1.200 0 19 +0
Total Volume and Open Interest 7,111 7,628 -114
NY Harbor ULSD(NYM)
Oct14 140916 273.77 276.52 272.60 275.63 +1.67 47,456 65,005 -6,599
Nov14 140916 274.78 277.21 273.30 276.32 +1.72 22,915 73,127 +3,990
Dec14 140916 275.50 278.09 274.37 277.17 +1.77 16,791 51,300 -1,017
Jan15 140916 276.14 278.86 275.00 278.00 +1.81 7,096 31,785 -324
Feb15 140916 276.55 278.98 275.51 278.15 +1.86 6,110 29,637 +8
Mar15 140916 275.80 278.32 274.80 277.52 +1.94 4,264 32,635 +945
Apr15 140916 274.26 277.24 274.26 276.61 +2.03 2,751 21,808 +279
May15 140916 274.32 276.86 274.32 276.32 +2.10 1,485 7,820 +114
Jun15 140916 273.94 277.00 273.88 276.50 +2.18 3,021 22,722 +306
Jul15 140916 275.01 277.70 275.01 277.22 +2.19 685 3,280 -9
Aug15 140916 275.80 278.45 275.80 277.94 +2.18 382 2,003 -20
Sep15 140916 276.54 279.15 276.54 278.68 +2.20 379 3,098 -6
Oct15 140916 277.00 279.45 277.00 279.25 +2.19 475 2,069 +169
Nov15 140916 279.56 279.56 279.56 279.56 +2.17 509 1,600 +165
Total Volume and Open Interest 116,240 373,361 -2,153
RBOB Gasoline(NYM)
Oct14 140916 252.97 256.97 252.48 255.88 +2.80 58,624 57,832 -3,416
Nov14 140916 247.81 251.70 247.17 250.61 +2.85 41,563 83,175 +2,312
Dec14 140916 245.05 248.39 243.96 247.36 +2.82 22,692 40,473 +818
Jan15 140916 244.45 247.59 243.97 246.59 +2.70 8,448 23,590 -33
Feb15 140916 245.45 248.31 244.52 247.41 +2.54 5,551 12,886 -158
Mar15 140916 247.14 250.10 246.22 249.26 +2.51 2,948 16,264 +843
Apr15 140916 265.07 268.19 265.07 267.50 +2.61 1,687 13,953 +691
May15 140916 265.40 268.38 265.40 267.80 +2.55 1,049 9,923 +240
Jun15 140916 263.74 267.35 263.67 266.72 +2.49 1,292 9,881 +344
Jul15 140916 263.26 265.34 263.26 265.25 +2.46 280 3,102 +23
Total Volume and Open Interest 145,188 286,885 +1,841
e-miNY RBOB Gasoline(NYM)
Oct14 140916 254.80 255.90 254.80 255.90 +2.80 0 1 +0
Nov14 140916 250.60 250.61 250.60 250.60 +2.80      
Dec14 140916 247.40 247.40 247.36 247.40 +2.90      
Jan15 140916 246.60 246.60 246.59 246.60 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140916 3.932 3.999 3.863 3.995 +0.064 106,439 127,733 -8,552
Nov14 140916 3.998 4.066 3.930 4.063 +0.066 67,285 204,845 +14,355
Dec14 140916 4.085 4.159 4.026 4.157 +0.072 22,700 87,793 -99
Jan15 140916 4.139 4.224 4.093 4.222 +0.073 17,414 115,967 +865
Feb15 140916 4.126 4.212 4.085 4.211 +0.070 9,805 51,382 +1,065
Mar15 140916 4.074 4.144 4.028 4.144 +0.066 10,676 69,174 -1,005
Apr15 140916 3.831 3.889 3.797 3.888 +0.044 6,392 74,912 -367
May15 140916 3.820 3.867 3.782 3.867 +0.041 2,387 42,574 +511
Jun15 140916 3.821 3.891 3.808 3.891 +0.040 979 25,644 +364
Jul15 140916 3.851 3.919 3.836 3.919 +0.039 287 19,486 -14
Aug15 140916 3.870 3.931 3.850 3.930 +0.038 242 20,491 -32
Sep15 140916 3.853 3.917 3.839 3.917 +0.036 689 14,401 +81
Oct15 140916 3.914 3.950 3.870 3.950 +0.035 2,050 30,209 +419
Nov15 140916 4.010 4.040 3.969 4.040 +0.030 1,152 18,250 -620
Dec15 140916 4.155 4.184 4.130 4.184 +0.029 705 17,196 -402
Jan16 140916 4.260 4.298 4.242 4.298 +0.025 117 11,239 +40
Total Volume and Open Interest 249,985 999,675 +6,382
Brent Crude Oil(ICE)
Nov14 140916 97.96 99.45 97.44 99.05 +1.17 224,474 303,032 +13,269
Dec14 140916 98.74 100.08 98.18 99.73 +1.11 130,486 287,968 +17,407
Jan15 140916 99.33 100.61 98.81 100.30 +1.05 33,959 108,382 +7,667
Feb15 140916 99.81 100.98 99.29 100.73 +1.00 19,176 56,006 +578
Mar15 140916 100.18 101.28 99.66 101.05 +0.95 21,849 76,138 +3,413
Apr15 140916 100.43 101.47 99.89 101.26 +0.93 9,100 43,714 +568
May15 140916 100.51 101.57 100.02 101.38 +0.92 6,770 31,797 +112
Jun15 140916 100.60 101.68 100.12 101.45 +0.90 26,709 98,035 +2,580
Jul15 140916 100.29 101.68 100.27 101.51 +0.87 1,907 26,566 +257
Aug15 140916 101.15 101.52 101.13 101.52 +0.84 1,218 25,185 +177
Sep15 140916 101.41 101.45 101.41 101.45 +0.79 2,947 29,231 +300
Oct15 140916 101.39 101.39 101.39 101.39 +0.74 1,064 20,271 +114
Nov15 140916 101.33 101.33 101.33 101.33 +0.70 931 16,477 +259
Dec15 140916 100.74 101.42 100.11 101.21 +0.65 33,855 93,932 +4,229
Total Volume and Open Interest 631,541 1,440,022 +18,152
Gas Oil(ICE)
Oct14 140916 831.50 839.25 826.25 834.75 +3.25 63,318 162,814 +4,104
Nov14 140916 834.75 842.50 830.00 838.00 +3.25 48,717 114,885 +10,823
Dec14 140916 838.25 845.75 833.25 841.00 +3.25 24,900 85,716 +931
Jan15 140916 839.50 848.50 836.50 844.25 +3.50 10,575 44,645 +2,319
Feb15 140916 856.50 864.50 853.00 860.25 +3.00 3,184 23,146 +744
Mar15 140916 857.50 865.25 854.50 861.25 +3.00 1,858 12,326 +251
Apr15 140916 858.25 865.50 855.50 862.00 +3.00 1,169 4,750 -39
May15 140916 857.00 865.25 856.75 863.00 +3.25 945 5,296 +187
Jun15 140916 860.00 868.00 857.75 864.00 +3.25 1,665 14,729 +122
Jul15 140916 860.00 867.50 860.00 865.25 +3.25 382 3,979 +142
Total Volume and Open Interest 157,766 502,112 +19,564
Ethanol(CBOT)
Oct14 140916 1.835 1.846 1.816 1.844 +0.023 204 1,047 -83
Nov14 140916 1.775 1.784 1.756 1.784 +0.023 121 1,161 +8
Dec14 140916 1.740 1.752 1.726 1.752 +0.020 88 1,414 -6
Jan15 140916 1.714 1.719 1.710 1.719 +0.014 23 1,056 +0
Feb15 140916 1.705 1.705 1.704 1.704 +0.014 12 589 +11
Mar15 140916 1.699 1.699 1.699 1.699 +0.011 18 725 +12
Apr15 140916 1.690 1.695 1.690 1.695 +0.008 28 305 +2
May15 140916 1.689 1.689 1.689 1.689 +0.008 36 122 +12
Total Volume and Open Interest 628 6,639 -13
WTI Crude Oil(ICE)
Oct14 140916 92.81 95.20 92.47 94.88 +1.96 45,985 46,780 +1,440
Nov14 140916 91.86 94.09 91.54 93.81 +1.82 33,619 58,267 +5,111
Dec14 140916 91.27 93.37 90.93 93.10 +1.73 31,333 108,435 -123
Jan15 140916 90.76 92.93 90.70 92.66 +1.63 6,040 21,523 -201
Feb15 140916 90.80 92.55 90.49 92.35 +1.54 3,285 9,921 +1
Mar15 140916 90.36 92.31 90.36 92.12 +1.45 3,901 18,057 -756
Apr15 140916 91.86 91.90 91.86 91.90 +1.36 641 4,688 +4
May15 140916 90.85 91.76 90.85 91.76 +1.28 388 2,853 +4
Jun15 140916 90.55 91.71 90.55 91.63 +1.21 2,846 38,791 -84
Jul15 140916 91.02 91.44 91.02 91.44 +1.16 113 3,884 -25
Aug15 140916 90.85 91.26 90.85 91.26 +1.12 279 2,231 -47
Sep15 140916 90.76 91.12 90.76 91.12 +1.08 368 8,180 -1
Oct15 140916 90.67 91.01 90.67 91.01 +1.05 28 2,289 -1
Nov15 140916 90.58 90.93 90.58 90.93 +1.03 22 5,554 +0
Dec15 140916 90.26 90.91 90.25 90.85 +1.02 7,040 67,722 +1,682
Jan16 140916 90.65 90.65 90.65 90.65 +1.00 23 6,646 -8
Total Volume and Open Interest 136,983 477,053 +7,012
US Dollar Index(ICE)
Dec14 140916 84.375 84.495 84.005 84.230 -0.167 45,248 88,591 +9,335
Mar15 140916 84.595 84.595 84.185 84.380 -0.173 51 789 +4
Jun15 140916 84.710 84.740 84.525 84.525 -0.173 2 142 -1
Total Volume and Open Interest 61,643 113,762 +10,096
Australian Dollar(CME)
Sep14 140915 90.12 90.47 89.85 90.39 -0.03 163,948 47,560 -20,280
Dec14 140916 89.75 90.55 89.31 90.34 +0.65 122,227 100,902 +6,111
Mar15 140916 89.28 89.76 88.95 89.76 +0.65 138 91 -59
Total Volume and Open Interest 143,924 140,372 -2,202
British Pound(CME)
Sep14 140915 162.68 162.73 162.32 162.33 -0.23 139,986 126,771 -25,500
Dec14 140916 162.16 162.99 161.50 162.66 +0.53 115,456 138,627 +8,986
Mar15 140916 161.49 162.54 161.49 162.50 +0.53 4 117 +3
Total Volume and Open Interest 143,148 255,053 -1,590
Canadian Dollar(CME)
Sep14 140916 90.46 90.84 90.32 90.76 +0.28 21,795 36,790 -9,486
Dec14 140916 90.26 90.99 90.12 90.90 +0.61 70,552 66,886 +12,047
Mar15 140916 90.25 90.78 90.25 90.70 +0.60 188 2,743 +106
Jun15 140916 90.24 90.52 90.10 90.51 +0.61 14 612 +10
Total Volume and Open Interest 92,549 108,102 +2,677
Japanese Yen(CME)
Sep14 140915 93.19 93.43 93.15 93.35 +0.17 229,267 87,967 -28,324
Dec14 140916 93.35 93.69 93.23 93.38 +0.03 129,059 202,557 +19,172
Mar15 140916 93.55 93.71 93.38 93.50 +0.03 44 294 +10
Total Volume and Open Interest 160,843 285,842 +14,152
Swiss Franc(CME)
Sep14 140915 107.17 107.18 106.72 106.92 -0.15 48,007 37,896 -6,506
Dec14 140916 106.99 107.61 106.90 107.31 +0.32 53,708 54,344 +6,295
Mar15 140916 107.65 107.65 107.46 107.46 +0.31 2 102 +0
Total Volume and Open Interest 68,118 90,314 +4,252
EuroFX(CME)
Sep14 140915 129.68 129.70 129.11 129.38 -0.11 281,865 160,433 -85,337
Dec14 140916 129.48 130.06 129.31 129.69 +0.24 274,011 390,795 +32,601
Mar15 140916 129.49 130.10 129.46 129.79 +0.23 195 1,417 +134
Total Volume and Open Interest 369,157 516,533 -3,502
Mexican Peso(CME)
Sep14 140915 755.12 757.62 752.75 757.62 +2.75 61,651 66,157 -18,293
Oct14 140916 758.75 758.75 758.75 758.75 +5.00 3 0 -3
Total Volume and Open Interest 123,428 182,311 +19,766
Brazilian Real(CME)
Oct14 140916 424.70 429.40 424.70 428.20 +2.95 1,418 19,406 +452
Nov14 140916 424.75 425.65 421.55 424.55 +2.95 174 417 +162
Dec14 140916 418.10 422.00 418.10 421.00 +2.85 740 6,533 -536
Jan15 140916 417.60 417.60 417.60 417.60 +2.65 0 23,411 +0
Total Volume and Open Interest 2,332 61,982 +78
30-Year T-Bonds(CBOT)
Sep14 140916 137~150 138~040 137~120 137~150 -0~030 9,363 17,078 -4,576
Dec14 140916 136~000 136~240 135~280 136~010 -0~030 451,892 835,327 -4,488
Mar15 140916 134~200 134~260 134~200 134~230 -0~030 7 15 +4
Total Volume and Open Interest 461,262 852,420 -9,060
10-Year T-Notes(CBOT)
Sep14 140916 124~230 125~015 124~210 124~225 +0~015 22,732 40,007 -3,129
Dec14 140916 124~050 124~145 124~035 124~070 +0~020 1,581,697 2,735,195 -16,222
Mar15 140916 123~045 123~045 123~025 123~045 +0~020 0 1 +0
Total Volume and Open Interest 1,604,429 2,775,203 -19,351
5-Year T-Notes(CBOT)
Sep14 140916 119~044 119~074 119~024 119~054 +0~034 4,528 15,730 -1,548
Dec14 140916 118~042 118~094 118~032 118~070 +0~036 937,124 2,154,579 +27,256
Mar15 140916 117~134 117~134 117~096 117~134 +0~036 0 34 +0
Total Volume and Open Interest 941,652 2,170,343 +25,708
2 Year T-Notes(CBOT)
Sep14 140916 109~264 109~280 109~264 109~274 +0~010 5,523 23,758 -3,527
Dec14 140916 109~124 119~140 109~122 109~134 +0~012 230,788 1,497,591 +22,053
Mar15 140916 108~314 108~314 108~314 108~314 +0~012 0 90 +0
Total Volume and Open Interest 236,311 1,521,439 +18,526
Eurodollars(CME)
Dec14 140916 99.745 99.750 99.740 99.745 unch 183,809 945,622 +33,976
Mar15 140916 99.630 99.640 99.630 99.635 +0.005 217,684 1,151,173 -4,081
Jun15 140916 99.425 99.440 99.425 99.435 +0.010 256,164 1,052,867 +18,476
Sep15 140916 99.185 99.210 99.185 99.205 +0.020 288,449 1,028,360 +14,832
Dec15 140916 98.935 98.970 98.935 98.960 +0.025 369,411 1,582,925 -14,030
Mar16 140916 98.680 98.710 98.670 98.700 +0.030 254,247 1,164,369 +867
Jun16 140916 98.400 98.430 98.395 98.425 +0.030 238,496 857,780 +6,695
Sep16 140916 98.120 98.155 98.120 98.145 +0.030 351,906 770,425 -4,607
Dec16 140916 97.850 97.885 97.845 97.870 +0.030 344,434 1,162,068 -10,623
Mar17 140916 97.620 97.665 97.620 97.640 +0.025 142,924 592,250 -12,068
Jun17 140916 97.410 97.460 97.405 97.425 +0.020 129,664 515,364 -911
Sep17 140916 97.230 97.280 97.230 97.245 +0.015 153,954 356,682 +4,559
Dec17 140916 97.065 97.125 97.065 97.080 +0.010 184,435 534,191 +21,895
Mar18 140916 96.950 97.005 96.950 96.965 +0.010 57,095 234,997 +2,222
Jun18 140916 96.855 96.905 96.850 96.865 +0.010 52,979 199,633 -292
Sep18 140916 96.775 96.820 96.765 96.780 +0.010 60,076 116,447 +8,523
Dec18 140916 96.685 96.740 96.685 96.700 +0.010 44,217 184,746 +4,314
Mar19 140916 96.620 96.670 96.620 96.635 +0.010 27,830 112,955 +3,799
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140916 150~20 151~15 150~10 150~14 -0~08 156 15,144 -91
Dec14 140916 149~01 150~01 148~22 148~30 -0~08 82,048 498,232 -269
Mar15 140916 148~30 149~06 148~30 148~30 -0~08      
Total Volume and Open Interest 82,204 513,376 -360
30 Day Federal Funds(CBOT)
Sep14 140916 99.912 99.912 99.910 99.910 unch 60 37,311 -29
Oct14 140916 99.915 99.915 99.910 99.910 unch 2,489 28,101 +1,846
Nov14 140916 99.905 99.910 99.900 99.905 unch 1,872 21,771 +976
Dec14 140916 99.900 99.900 99.895 99.900 unch 2,709 33,164 +489
Jan15 140916 99.900 99.900 99.895 99.895 unch 4,642 43,809 -1,076
Feb15 140916 99.880 99.880 99.870 99.880 unch 2,519 41,828 +990
Total Volume and Open Interest 37,527 535,158 +7,672
3-Mth Euro-Yen(CME)
Dec14 140916 99.805 99.805 99.805 99.805 unch      
Mar15 140916 99.805 99.805 99.805 99.805 unch      
Jun15 140916 99.790 99.790 99.790 99.790 unch      
Sep15 140916 99.810 99.810 99.810 99.810 unch      
Dec15 140916 99.775 99.775 99.775 99.775 unch      
Mar16 140916 99.635 99.635 99.635 99.635 unch      
Jun16 140916 99.495 99.495 99.495 99.495 unch      
Sep16 140916 99.355 99.355 99.355 99.355 unch      
Dec16 140916 99.695 99.695 99.695 99.695 unch      
Mar17 140916 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140916 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140916 99.81 99.81 99.81 99.81 unch      
Jun15 140916 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140916 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140916 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140916 99.64 99.64 99.64 99.64 unch      
Jun16 140916 99.50 99.50 99.50 99.50 unch      
Sep16 140916 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 -32
Japanese Gov't Bonds(SGX)
Dec14 140916 145.28 145.43 145.26 145.38 +0.09 3,571 18,992 -87
Mar15 140916 144.91 144.91 144.91 144.91 +0.09      
Jun15 140916 144.34 144.34 144.34 144.34 +0.09      
Total Volume and Open Interest 3,571 18,992 -87
Euro-Bund(EUREX)
Dec14 140916 148.32 148.62 148.10 148.20 +0.03 658,335 1,196,165 +16,453
Mar15 140916 148.93 149.12 148.68 148.72 +0.01 186 518 +130
Jun15 140916 148.20 148.20 148.20 148.20 +0.03      
Total Volume and Open Interest 658,521 1,196,683 +16,583
Euro-Bobl(EUREX)
Dec14 140916 127.62 127.66 127.50 127.51 -0.04 392,014 874,305 +7,047
Mar15 140916 128.66 128.66 128.66 128.66 -0.04 0 36 +0
Jun15 140916 127.51 127.51 127.51 127.51 -0.04      
Total Volume and Open Interest 392,014 874,341 +7,047
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140916 99.920 99.920 99.910 99.910 -0.015 8 3,648 +0
Mar15 140916 99.925 99.925 99.925 99.925 -0.010 4 3,838 -4
Total Volume and Open Interest 12,367 42,060 +7,679
Long Gilt(LIFFE)
Sep14 140916 113~01 113~03 112~30 112~30 +0~04 2,112 16,994 -139
Dec14 140916 112~05 112~10 112~01 112~03 +0~04 134,743 391,407 -4,274
Total Volume and Open Interest 136,855 408,401 -4,413
3-Mth Short Sterling(LIFFE)
Sep14 140916 99.43 99.44 99.43 99.43 -0.01 11,332 280,136 -10,842
Dec14 140916 99.30 99.31 99.29 99.30 -0.01 20,381 471,239 -1,217
Mar15 140916 99.12 99.14 99.12 99.12 -0.01 33,352 405,469 +3,440
Jun15 140916 98.94 98.96 98.93 98.94 -0.01 46,853 354,188 +5,881
Sep15 140916 98.77 98.79 98.75 98.76 0.00 24,847 274,534 +2,416
Dec15 140916 98.58 98.60 98.56 98.58 unch 41,591 263,781 +2,252
Total Volume and Open Interest 347,578 3,121,056 +11,274
3-Mth Euribor(LIFFE)
Dec14 140916 99.925 99.930 99.910 99.915 -0.005 75,486 511,690 +21,157
Mar15 140916 99.930 99.935 99.920 99.925 -0.010 47,860 358,810 -7,910
Jun15 140916 99.935 99.935 99.915 99.925 -0.010 40,866 316,954 +4,791
Total Volume and Open Interest 435,329 3,776,158 +5,624
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 140916 97.35 97.37 97.35 97.36 unch 18,083 215,781 +681
Mar15 140916 97.32 97.34 97.31 97.33 +0.01 20,421 215,123 -3,228
Jun15 140916 97.26 97.28 97.25 97.28 +0.01 22,503 177,482 -1,095
Sep15 140916 97.17 97.19 97.16 97.19 +0.02 13,932 128,656 -4,304
Dec15 140916 97.06 97.09 97.05 97.09 +0.02 8,265 71,991 -731
Mar16 140916 96.96 96.99 96.96 96.99 +0.02 5,600 45,424 -942
Jun16 140916 96.86 96.89 96.86 96.89 +0.03 2,820 28,579 -4,535
Sep16 140916 96.76 96.79 96.76 96.79 +0.02 4,084 11,442 +1,051
Dec16 140916 96.67 96.69 96.67 96.69 +0.01 20 468 +0
Total Volume and Open Interest 96,078 895,468 -13,098
10-Year Aus T-Bonds(SFE)
Dec14 140916 96.31 96.35 96.30 96.35 +0.03 512,324 534,371 +261,446
Mar15 140916 96.35 96.35 96.35 96.35        
3-Year Aus T-Bonds(SFE)
Dec14 140916 97.09 97.14 97.09 97.14 +0.03 397,760 531,965 +216,477
Mar15 140916 97.14 97.14 97.14 97.14        
Gold(CMX)
Oct14 140916 1233.0 1242.2 1231.7 1235.7 +1.6 3,876 18,469 -30
Dec14 140916 1233.2 1243.2 1232.2 1236.7 +1.6 140,795 274,215 -1,695
Feb15 140916 1234.4 1243.7 1234.0 1237.6 +1.6 4,566 23,382 -277
Apr15 140916 1244.6 1244.6 1235.1 1238.5 +1.7 969 18,609 +102
Jun15 140916 1239.1 1244.0 1235.9 1239.2 +1.7 622 8,967 +43
Aug15 140916 1240.1 1240.1 1240.1 1240.1 +1.7 52 5,874 -24
Oct15 140916 1240.6 1241.2 1240.6 1241.2 +1.7 3 596 +1
Dec15 140916 1243.5 1247.8 1238.9 1242.5 +1.7 158 12,383 +20
Feb16 140916 1244.1 1244.1 1244.1 1244.1 +1.7 0 1,048 +0
Apr16 140916 1245.9 1245.9 1245.9 1245.9 +1.7 0 160 +0
Jun16 140916 1248.0 1248.0 1248.0 1248.0 +1.7 31 4,049 +13
Total Volume and Open Interest 151,330 380,847 -1,846
Silver(CMX)
Sep14 140916 1859.5 1869.0 1859.0 1865.6 +10.0 121 624 -111
Dec14 140916 1864.5 1888.5 1861.0 1872.1 +10.1 42,608 127,260 -3,095
Mar15 140916 1877.5 1893.0 1867.0 1877.0 +10.1 3,201 15,731 +1,278
May15 140916 1874.5 1882.5 1874.5 1879.7 +10.1 617 5,048 +424
Jul15 140916 1881.5 1886.5 1881.0 1882.2 +10.0 159 4,015 -5
Sep15 140916 1885.0 1885.5 1884.6 1884.6 +9.9 42 1,406 +4
Dec15 140916 1880.0 1888.5 1880.0 1888.5 +9.8 841 8,201 +9
Total Volume and Open Interest 47,821 170,705 -1,643
Platinum(NYMEX)
Oct14 140916 1362.5 1371.1 1360.6 1367.3 +3.8 16,311 48,022 -1,839
Jan15 140916 1364.0 1372.4 1363.2 1369.4 +3.9 2,518 16,120 +1,832
Apr15 140916 1373.2 1373.2 1366.0 1371.1 +3.9 27 203 +25
Jul15 140916 1372.2 1372.2 1372.2 1372.2 +3.9 0 1 +0
Total Volume and Open Interest 18,858 64,355 +19
Palladium(NYMEX)
Sep14 140916 838.80 844.20 838.50 844.20 +7.30 14 66 -4
Dec14 140916 835.65 847.00 833.20 844.30 +7.40 7,716 39,788 -463
Mar15 140916 837.90 844.55 835.00 844.55 +7.30 15 383 +7
Total Volume and Open Interest 8,188 40,272 -902
Copper(CMX)
Sep14 140916 310.50 320.00 309.35 316.00 +7.90 323 1,369 -169
Dec14 140916 308.55 321.20 308.15 316.60 +8.05 33,685 103,147 -369
Mar15 140916 309.15 320.75 309.15 317.25 +7.80 3,513 26,130 +13
May15 140916 311.80 317.70 310.35 317.40 +7.55 822 5,705 +517
Jul15 140916 310.40 317.65 310.40 317.35 +7.35 61 1,203 +2
Total Volume and Open Interest 39,009 146,340 +122
DJIA Index(CBOT)
Sep14 140916 17035 17143 17035 17137 +109 242 6,892 -3
Dec14 140916 16945 17075 16914 17054 +111 255 2,952 +28
Mar15 140916 16988 16988 16877 16988 +111      
Jun15 140916 16898 16898 16787 16898 +111      
Total Volume and Open Interest 497 9,844 +25
E-mini DJIA Index(CBOT)
Sep14 140916 17038 17165 16977 17137 +109 79,725 83,667 -18,726
Dec14 140916 16955 17081 16890 17054 +111 141,344 62,205 +26,048
Mar15 140916 16925 16988 16925 16988 +111 5 126 +2
Jun15 140916 16898 16898 16898 16898 +111 0 2 +0
Total Volume and Open Interest 221,074 146,000 +7,324
S & P 500(CME)
Sep14 140916 1980.00 2002.00 1980.00 1999.60 +15.30 36,490 138,311 -11,900
Dec14 140916 1976.20 1994.30 1971.40 1991.50 +15.40 32,478 65,550 +18,919
Mar15 140916 1983.90 1986.60 1983.90 1983.90 +15.30 941 5,225 +940
Jun15 140916 1976.90 1979.60 1976.90 1976.90 +15.30      
Total Volume and Open Interest 69,909 209,086 +7,959
S & P 500 E-Mini(Globex)
Sep14 140916 1984.75 2002.50 1978.50 1999.50 +15.25 1,254,423 2,041,606 -507,731
Dec14 140916 1976.75 1994.50 1970.25 1991.50 +15.50 1,861,290 1,556,670 +611,624
Total Volume and Open Interest 3,116,319 3,600,981 +104,398
NASDAQ 100(CME)
Sep14 140916 4016.00 4073.00 4014.50 4066.00 +32.50 663 7,166 +154
Dec14 140916 4026.30 4066.00 4007.00 4058.30 +32.80 269 1,301 +204
Mar15 140916 4052.30 4052.30 4052.30 4052.30 +32.50 0 1 +0
Total Volume and Open Interest 932 8,468 +358
NASDAQ 100 E-Mini(Globex)
Sep14 140916 4034.80 4074.00 4012.00 4066.00 +32.50 184,358 215,685 -76,871
Dec14 140916 4026.50 4066.50 4004.30 4058.30 +32.80 305,246 181,418 +94,552
Total Volume and Open Interest 489,618 397,195 +17,689
S & P Midcap 400(CME)
Sep14 140916 1423.00 1423.00 1423.00 1423.00 +6.30 0 826 +0
Dec14 140916 1418.80 1418.80 1418.80 1418.80 +6.70 0 9 +0
Mar15 140916 1414.80 1414.80 1414.80 1414.80 +6.70      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140916 15.20 15.35 14.30 14.40 -0.80 86,270 143,436 +4,360
Nov14 140916 15.60 15.70 14.90 14.95 -0.65 26,633 47,072 +2,710
Dec14 140916 15.90 16.00 15.30 15.40 -0.55 15,909 42,612 +203
Total Volume and Open Interest 241,668 418,063 -2,779
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140916 15870 15955 15800 15950 +75 13,439 64,013 -153
Mar15 140916 15975 15975 15975 15975 +75 2 2 +1
Total Volume and Open Interest 13,441 64,015 -152
Nikkei 225(SGX)
Dec14 140916 15750 15865 15750 15850 +115 111,333 283,153 -12,114
Mar15 140916 15835 15835 15835 15835 +115 102 104 +52
Jun15 140916 15750 15750 15750 15750 +115 0 2,601 +0
Total Volume and Open Interest 112,267 294,632 -162,225
CAC 40(EURONEXT)
Sep14 140916 4429.5 4434.5 4390.5 4410.5 -17.5 69,120 274,717 -4,863
Oct14 140916 4420.0 4424.0 4381.5 4401.0 -17.0 9,863 53,965 +10,662
Nov14 140916 4401.5 4421.5 4399.0 4399.0 -17.5 0 4 +0
Total Volume and Open Interest 79,647 331,011 +7,080
Hang Seng Index(HKFE)
Sep14 140916 24419 24428 24141 24183 -226 44,019 117,393 -409
Oct14 140916 24385 24405 24130 24172 -218 780 4,765 +152
Total Volume and Open Interest 44,975 129,508 -156
DAX(EUREX)
Sep14 140916 9660.5 9677.0 9587.0 9628.0 -33.5 90,458 119,182 -6,100
Dec14 140916 9656.5 9679.5 9590.5 9631.0 -33.0 8,645 30,485 +7,357
Mar15 140916 9643.5 9683.5 9614.0 9639.0 -34.0 299 4,291 +245
Total Volume and Open Interest 99,402 153,958 +1,502
FT-SE 100(EURONEXT)
Sep14 140916 6818.00 6821.50 6746.50 6791.50 -8.50 193,177 520,473 -59,563
Dec14 140916 6775.50 6795.00 6721.00 6765.50 -7.50 128,089 148,592 +58,644
Mar15 140916 6718.00 6718.00 6717.00 6717.00 -8.50 0 963 +312
Total Volume and Open Interest 321,266 670,068 -607
SPI 200(SFE)
Sep14 140916 5473.0 5483.0 5434.0 5442.0 -31.0 40,479 248,045 -332
Dec14 140916 5471.0 5482.0 5433.0 5442.0 -30.0 12,302 16,870 +8,707
Mar15 140916 5401.0 5401.0 5401.0 5401.0 -34.0 64 2,519 +52
Total Volume and Open Interest 52,849 270,119 +8,397
FTSE MIB(ISE)
Sep14 140916 20820.00 20865.00 20605.00 20794.00 -62.00 19,200 40,709 -2,011
Dec14 140916 20715.00 20760.00 20500.00 20687.00 -62.00 2,941 5,675 +1,868
Mar15 140916 20605.00 20685.00 20605.00 20685.00 -54.00 200 205 +200
Total Volume and Open Interest 22,341 46,589 +57
KOSPI 200(KFE)
Dec14 140916 262.30 263.05 261.80 262.55 +0.30 122,365 103,554 +1,881
Mar15 140916 261.25 261.90 260.90 261.50 +0.60 159 1,171 +24
Jun15 140916 262.25 262.60 262.25 262.55 +0.65 1 1,128 +31
Total Volume and Open Interest 122,525 105,853 +1,936
GSCI(CME)
Oct14 140916 586.25 593.50 586.25 592.55 +6.00 1,645 8,248 +1,390
Nov14 140916 592.75 593.00 586.50 592.75 +5.80      
Dec14 140916 593.30 593.30 593.30 593.30        
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

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!!!