Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140917 980.00 988.00 977.50 982.50 +1.75 101,027 413,375 +4,429
Jan15 140917 989.25 996.00 986.00 990.75 +1.50 24,083 101,482 +4,128
Mar15 140917 997.00 1004.00 994.00 998.75 +1.75 22,113 73,309 +2,156
May15 140917 1004.50 1012.25 1001.75 1006.25 +1.50 6,588 41,363 +591
Jul15 140917 1009.50 1018.00 1008.50 1012.50 +2.00 9,748 37,283 +663
Aug15 140917 1017.25 1017.25 1012.50 1014.75 +2.25 279 2,147 +82
Sep15 140917 1003.50 1003.50 1001.25 1003.50 +2.25 80 929 -1
Nov15 140917 992.25 1000.00 991.25 996.75 +3.25 6,874 48,592 +1,351
Jan16 140917 999.75 1002.75 995.50 1001.25 +3.50 79 597 +49
Mar16 140917 1005.00 1005.00 1001.50 1005.00 +3.50 27 165 +19
May16 140917 1006.50 1008.75 1004.75 1008.75 +4.00 7 54 +6
Jul16 140917 1014.75 1014.75 1010.75 1014.75 +4.00 5 113 +3
Aug16 140917 1014.00 1014.00 1010.25 1014.00 +3.75 0 21 +0
Sep16 140917 995.50 995.50 991.75 995.50 +3.75 0 13 +0
Total Volume and Open Interest 170,952 720,390 +13,499
Soybean Meal(CBOT)
Oct14 140917 338.50 339.70 336.20 336.40 -1.90 10,267 38,786 -1,501
Dec14 140917 325.70 338.80 324.00 324.20 -1.90 33,159 165,164 +520
Jan15 140917 322.70 324.50 320.80 321.10 -1.60 5,642 33,150 +1,008
Mar15 140917 321.00 323.00 318.90 319.70 -1.30 6,326 36,919 +145
May15 140917 322.00 324.10 319.50 320.30 -1.90 2,265 23,463 +306
Jul15 140917 324.70 326.50 321.70 322.50 -1.80 2,552 24,242 +310
Aug15 140917 325.00 326.40 322.90 323.10 -1.30 424 4,335 -38
Sep15 140917 324.30 326.10 322.50 322.60 -1.30 217 3,069 +74
Oct15 140917 320.70 320.90 317.90 317.90 -0.60 184 1,891 +60
Dec15 140917 320.90 320.90 317.40 318.30 -1.10 2,014 7,872 -10
Total Volume and Open Interest 63,070 339,203 +894
Soybean Oil(CBOT)
Oct14 140917 32.89 33.44 32.86 33.39 +0.58 21,239 28,513 -2,880
Dec14 140917 33.09 33.63 33.04 33.55 +0.55 72,742 206,615 -4,372
Jan15 140917 33.48 33.85 33.34 33.80 +0.53 8,694 33,909 +1,645
Mar15 140917 33.65 34.15 33.62 34.08 +0.51 5,818 34,770 +984
May15 140917 33.86 34.35 33.84 34.29 +0.49 2,950 20,572 +393
Jul15 140917 34.07 34.53 34.04 34.47 +0.48 4,374 23,021 +110
Aug15 140917 34.14 34.58 34.11 34.58 +0.47 442 3,413 -93
Sep15 140917 34.42 34.68 34.19 34.65 +0.46 565 3,550 +57
Oct15 140917 34.62 34.65 34.19 34.64 +0.45 296 3,199 -55
Dec15 140917 34.44 34.81 34.28 34.74 +0.46 1,782 8,972 +185
Total Volume and Open Interest 118,922 369,216 -4,027
Canola(WCE)
Nov14 140917 410.6 413.9 410.2 411.6 -0.6 7,963 96,023 -1,347
Jan15 140917 416.0 418.5 414.8 416.5 -0.4 2,975 39,708 +179
Mar15 140917 423.8 423.8 420.6 422.1 -0.5 1,108 13,562 +63
May15 140917 425.1 426.8 424.5 426.3 -0.2 452 7,261 +70
Jul15 140917 428.4 430.5 427.9 430.0 +0.1 440 8,298 +29
Total Volume and Open Interest 13,363 171,830 -1,332
Corn(CBOT)
Dec14 140917 343.25 344.25 339.25 341.75 -2.00 102,671 797,616 +2,220
Mar15 140917 355.50 356.00 351.00 354.00 -1.50 19,109 200,660 +1,102
May15 140917 364.00 364.25 359.50 362.50 -1.75 5,516 49,748 +403
Jul15 140917 371.25 371.25 366.75 369.75 -1.50 4,542 75,065 +251
Sep15 140917 378.00 378.00 375.00 377.25 -2.00 1,234 20,515 -97
Dec15 140917 389.50 390.00 385.50 388.25 -1.75 4,084 98,164 +465
Mar16 140917 399.00 399.00 394.75 397.25 -1.75 196 2,757 +101
May16 140917 405.25 405.25 402.00 404.00 -1.25 12 890 +6
Jul16 140917 409.50 409.50 405.75 408.25 -1.25 66 1,542 +13
Sep16 140917 405.00 405.00 402.25 405.00 unch 28 281 +5
Total Volume and Open Interest 137,630 1,250,974 +4,505
Wheat(CBOT)
Dec14 140917 496.00 501.50 494.25 499.25 +3.00 39,682 251,209 -211
Mar15 140917 512.75 517.75 511.00 516.25 +3.50 10,167 70,082 -743
May15 140917 524.00 529.00 522.25 527.25 +3.25 2,211 25,149 +313
Jul15 140917 532.00 538.25 531.00 536.25 +3.25 1,496 37,612 +76
Sep15 140917 544.75 548.50 543.00 548.50 +3.75 140 2,922 -3
Dec15 140917 561.25 565.00 559.25 565.00 +4.00 119 5,257 +12
Total Volume and Open Interest 53,822 393,856 -552
Wheat(KCBT)
Dec14 140917 581.75 584.50 579.00 582.25 -1.00 11,387 91,080 +238
Mar15 140917 589.75 592.00 587.00 589.75 -1.25 3,763 27,092 +865
May15 140917 593.50 595.50 591.25 593.50 -1.75 1,426 9,825 +387
Jul15 140917 583.50 586.75 582.50 584.00 -2.75 1,634 14,432 +441
Sep15 140917 598.25 598.25 594.50 595.00 -2.75 168 1,423 +133
Dec15 140917 612.00 614.00 611.50 611.50 -2.50 19 909 +7
Total Volume and Open Interest 18,404 144,947 +2,074
Wheat(MGE)
Dec14 140917 564.50 566.75 561.50 563.00 -2.50 5,645 37,870 -107
Mar15 140917 580.00 582.50 578.00 579.00 -2.75 1,322 13,826 +334
May15 140917 594.75 594.75 589.75 590.50 -3.00 557 4,205 +128
Jul15 140917 604.25 604.25 600.75 600.75 -3.75 326 2,436 +147
Sep15 140917 610.75 610.75 610.50 610.50 -3.50 175 1,125 -12
Total Volume and Open Interest 8,107 60,245 +505
Oats(CBOT)
Dec14 140917 349.25 351.25 346.50 346.50 -4.25 338 6,741 +119
Mar15 140917 334.25 335.00 330.50 330.50 -3.25 47 1,623 +23
May15 140917 324.50 327.25 322.75 322.75 -4.50 8 346 -1
Jul15 140917 316.50 320.00 316.50 316.50 -3.50 0 60 +0
Total Volume and Open Interest 393 8,784 +141
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140917 12.69 12.70 12.49 12.51 -0.20 315 7,548 +55
Jan15 140917 12.89 12.90 12.70 12.70 -0.20 60 1,280 +15
Mar15 140917 13.00 13.05 12.90 12.90 -0.20 2 112 +0
Total Volume and Open Interest 377 8,940 +70
Live Cattle(CME)
Oct14 140917 156.350 157.985 156.235 157.035 +0.835 18,009 78,119 -3,243
Dec14 140917 158.850 160.825 158.750 160.000 +1.120 17,006 137,099 +2,333
Feb15 140917 159.235 161.235 159.235 160.630 +1.380 3,860 56,933 +430
Apr15 140917 157.550 159.130 157.400 159.035 +1.460 3,105 31,605 +208
Jun15 140917 149.325 150.785 149.325 150.600 +1.250 999 14,186 +165
Aug15 140917 148.035 149.075 148.035 148.850 +1.050 131 3,327 -14
Total Volume and Open Interest 43,185 323,938 -101
Feeder Cattle(CME)
Sep14 140917 229.700 230.500 229.330 230.300 +0.700 1,024 3,907 -14
Oct14 140917 226.150 228.600 226.150 228.100 +2.220 2,518 13,730 -125
Nov14 140917 223.950 226.100 223.950 225.600 +1.815 1,577 11,188 +101
Jan15 140917 217.950 220.485 217.950 220.130 +2.345 1,606 8,973 +90
Mar15 140917 217.300 219.485 217.300 218.800 +1.550 635 3,922 +218
Apr15 140917 217.850 219.580 217.850 219.185 +2.285 70 905 +24
May15 140917 217.485 219.400 217.450 218.900 +1.915 182 1,650 +80
Total Volume and Open Interest 7,710 44,950 +422
Lean Hogs(CME)
Oct14 140917 107.150 107.930 103.885 105.100 -1.785 13,343 41,727 -1,666
Dec14 140917 96.000 96.730 92.930 93.900 -2.030 10,861 99,413 +1,121
Feb15 140917 93.700 93.785 90.300 91.050 -2.250 4,878 45,272 +972
Apr15 140917 92.300 92.600 89.200 90.135 -1.965 2,125 29,478 +291
May15 140917 92.750 92.750 90.000 91.650 -0.750 13 918 +2
Jun15 140917 94.900 95.250 92.400 93.330 -1.320 796 14,259 +525
Jul15 140917 92.800 93.000 90.000 91.000 -1.250 102 3,697 +63
Aug15 140917 90.000 90.100 87.980 89.250 -0.700 81 2,301 +49
Total Volume and Open Interest 32,227 238,522 +1,366
Class III Milk(CME)
Sep14 140917 24.57 24.59 24.52 24.56 unch 228 4,816 -165
Oct14 140917 24.22 24.85 24.19 24.70 +0.51 567 5,209 +50
Nov14 140917 21.50 22.23 21.49 22.23 +0.75 356 3,379 +39
Dec14 140917 20.10 20.81 20.06 20.77 +0.71 123 3,101 +36
Jan15 140917 18.50 19.10 18.45 19.07 +0.57 170 2,431 +77
Feb15 140917 17.82 18.27 17.82 18.22 +0.42 83 2,273 +42
Mar15 140917 17.56 17.80 17.56 17.72 +0.23 61 2,068 +20
Apr15 140917 17.54 17.65 17.51 17.60 +0.13 98 1,671 +83
May15 140917 17.48 17.63 17.48 17.59 +0.12 73 1,523 +58
Jun15 140917 17.52 17.64 17.52 17.56 +0.04 82 1,492 +74
Jul15 140917 17.80 17.85 17.78 17.85 +0.11 79 874 +54
Aug15 140917 17.75 17.85 17.75 17.85 +0.10 95 767 +74
Sep15 140917 17.78 17.87 17.78 17.87 +0.09 30 753 +23
Total Volume and Open Interest 2,236 32,106 +589
Cocoa(ICE)
Dec14 140917 3077 3165 3071 3153 +83 9,935 111,952 -1,526
Mar15 140917 3061 3139 3054 3126 +71 3,167 49,783 +69
May15 140917 3052 3121 3044 3116 +69 1,315 17,123 +197
Jul15 140917 3050 3119 3041 3111 +68 670 12,026 +140
Sep15 140917 3077 3103 3077 3103 +66 413 3,564 +21
Dec15 140917 3073 3096 3073 3096 +65 49 3,221 -7
Mar16 140917 3062 3098 3062 3086 +63 54 2,729 -20
Total Volume and Open Interest 15,618 201,578 -1,138
Coffee "C"(ICE)
Sep14 140917 179.20 180.65 179.20 180.65 +0.05 6 22 -21
Dec14 140917 185.20 186.45 183.10 184.85 -0.40 9,140 91,334 -1,427
Mar15 140917 189.35 190.60 187.25 189.00 -0.35 3,176 36,641 -103
May15 140917 191.50 192.35 189.90 191.40 -0.40 1,091 11,910 +387
Jul15 140917 193.95 194.00 191.35 192.95 -0.40 692 4,099 +35
Sep15 140917 192.15 193.45 191.95 193.45 -0.45 262 2,392 +130
Total Volume and Open Interest 14,762 154,096 -1,021
Orange Juice(ICE)
Nov14 140917 142.40 142.70 140.00 142.10 -0.50 481 9,108 -19
Jan15 140917 144.10 144.10 141.55 143.85 -0.65 90 1,977 +10
Mar15 140917 146.00 146.00 143.75 145.75 -0.70 57 873 +52
May15 140917 148.00 148.00 147.50 147.50 -0.85 1 156 +0
Jul15 140917 150.00 150.00 147.80 149.30 -0.85      
Sep15 140917 149.30 149.30 149.30 149.30 -0.85      
Total Volume and Open Interest 629 12,114 +43
Sugar #11(ICE)
Oct14 140917 13.59 14.01 13.32 13.88 +0.33 90,448 164,035 -49,979
Mar15 140917 16.18 16.31 15.89 16.25 +0.08 81,662 433,803 +15,106
May15 140917 16.70 16.75 16.38 16.69 +0.03 11,411 71,242 +1,315
Jul15 140917 17.05 17.10 16.76 17.05 unch 6,544 75,514 -12
Oct15 140917 17.56 17.59 17.28 17.52 -0.04 3,017 43,508 +671
Mar16 140917 18.29 18.30 18.05 18.23 -0.06 1,108 19,962 -36
May16 140917 18.39 18.39 18.20 18.32 -0.07 335 4,154 -72
Jul16 140917 18.45 18.45 18.32 18.43 -0.06 284 5,403 +176
Total Volume and Open Interest 194,826 829,850 -32,825
London Cocoa(LCE)
Dec14 140917 2008 2051 2004 2045 +35 8,194 107,084 -460
Mar15 140917 1965 2005 1960 1999 +33 3,226 73,675 +381
May15 140917 1951 1987 1946 1981 +29 811 34,107 +34
Jul15 140917 1939 1974 1934 1969 +29 455 11,415 -43
Sep15 140917 1928 1963 1928 1957 +27 236 13,823 -17
Dec15 140917 1919 1954 1919 1946 +27 62 7,012 -2
Mar16 140917 1925 1946 1925 1939 +28 26 2,391 +0
Total Volume and Open Interest 13,010 249,887 -2,773
London Sugar(LCE)
Dec14 140917 415.70 417.90 408.70 417.20 +2.10 2,571 39,408 +665
Mar15 140917 431.60 432.10 423.80 430.80 -0.40 1,620 23,035 +289
May15 140917 441.90 442.10 434.10 440.80 -0.90 145 6,772 +347
Aug15 140917 449.40 450.60 444.20 450.00 -0.50 57 3,262 -35
Oct15 140917 459.20 459.20 452.90 459.10 -0.60 36 1,480 +167
Total Volume and Open Interest 4,580 74,712 -603
Cotton(ICE)
Oct14 140917 68.87 70.30 68.60 69.90 +1.62 88 171 -7
Dec14 140917 65.46 66.20 65.40 65.68 +0.13 17,933 110,003 -2,251
Mar15 140917 65.35 65.92 65.25 65.58 +0.19 6,227 55,537 -808
May15 140917 66.20 66.60 66.11 66.33 +0.17 992 6,792 +74
Jul15 140917 66.96 67.15 66.67 66.95 +0.09 236 4,678 +38
Oct15 140917 67.49 67.49 67.49 67.49 +0.09 0 5 +0
Total Volume and Open Interest 25,522 182,562 -2,955
Lumber(CME)
Nov14 140917 334.5 334.5 328.5 329.0 -7.0 413 3,303 +47
Jan15 140917 340.2 340.2 335.5 337.0 -6.4 20 313 +8
Mar15 140917 342.1 342.1 338.0 340.0 -7.0 0 69 +0
May15 140917 342.0 342.0 339.0 342.0 -7.0 0 15 +0
Total Volume and Open Interest 433 3,700 -26
Crude Oil(NYM)
Oct14 140917 94.71 95.06 93.74 94.42 -0.46 260,506 126,724 -18,055
Nov14 140917 93.68 94.01 92.72 93.20 -0.61 104,815 261,551 +7,662
Dec14 140917 92.93 93.35 92.08 92.50 -0.60 62,841 221,269 +2,535
Jan15 140917 92.47 92.89 91.71 92.11 -0.55 20,562 89,820 -496
Feb15 140917 92.19 92.53 91.45 91.84 -0.51 13,501 42,599 +936
Mar15 140917 92.09 92.27 91.20 91.62 -0.50 14,931 79,735 +991
Apr15 140917 91.72 92.05 91.00 91.40 -0.50 4,245 34,901 +738
May15 140917 91.56 91.81 91.25 91.25 -0.51 2,402 28,148 +103
Jun15 140917 91.51 91.63 90.75 91.12 -0.51 14,307 120,238 +1,322
Jul15 140917 91.49 91.49 90.61 90.93 -0.51 657 30,351 -24
Aug15 140917 91.21 91.21 90.50 90.76 -0.50 567 23,443 +155
Sep15 140917 91.00 91.00 90.33 90.63 -0.49 1,362 39,235 -426
Oct15 140917 90.53 90.53 90.53 90.53 -0.48 389 22,928 +111
Nov15 140917 90.46 90.46 90.46 90.46 -0.47 468 23,290 -65
Dec15 140917 90.63 90.90 90.06 90.40 -0.45 22,076 152,259 -3,458
Jan16 140917 90.22 90.22 90.22 90.22 -0.43 417 27,560 -88
Total Volume and Open Interest 534,680 1,547,565 -7,487
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140917 94.725 95.050 93.725 94.425 -0.450 5,887 1,945 -186
Nov14 140917 93.750 94.025 92.750 93.200 -0.600 612 1,230 -50
Dec14 140917 92.900 93.200 92.050 92.500 -0.600 202 3,901 -59
Jan15 140917 92.600 92.600 92.050 92.100 -0.550 4 97 +0
Feb15 140917 91.850 91.850 91.850 91.850 -0.500 2 33 +1
Mar15 140917 91.625 91.625 91.625 91.625 -0.500 0 5 +0
Apr15 140917 91.400 91.400 91.400 91.400 -0.500 0 2 +0
May15 140917 91.250 91.250 91.250 91.250 -0.500 0 3 +0
Jun15 140917 90.975 91.125 90.975 91.125 -0.500 0 19 +0
Total Volume and Open Interest 6,707 7,334 -294
NY Harbor ULSD(NYM)
Oct14 140917 275.01 276.33 273.82 274.51 -1.12 43,355 59,315 -5,690
Nov14 140917 275.87 277.06 274.53 275.24 -1.08 22,150 76,319 +3,192
Dec14 140917 276.85 277.79 275.39 276.11 -1.06 14,808 51,499 +199
Jan15 140917 277.70 278.55 276.30 276.99 -1.01 6,415 31,879 +94
Feb15 140917 278.14 278.81 276.50 277.18 -0.97 4,090 29,084 -553
Mar15 140917 277.33 278.07 275.91 276.54 -0.98 3,614 32,881 +246
Apr15 140917 276.41 276.75 275.27 275.62 -0.99 1,691 22,085 +277
May15 140917 275.57 276.24 274.98 275.32 -1.00 752 7,836 +16
Jun15 140917 275.88 276.30 274.92 275.48 -1.02 2,348 22,566 -156
Jul15 140917 276.44 276.62 275.72 276.19 -1.03 295 3,325 +45
Aug15 140917 278.12 278.12 276.65 276.92 -1.02 143 1,998 -5
Sep15 140917 278.20 278.20 277.48 277.67 -1.01 123 3,145 +47
Oct15 140917 278.81 278.94 278.22 278.22 -1.03 251 2,149 +80
Nov15 140917 279.08 279.21 278.54 278.54 -1.02 209 1,605 +5
Total Volume and Open Interest 101,589 371,636 -1,725
RBOB Gasoline(NYM)
Oct14 140917 256.39 257.45 254.81 256.92 +1.04 49,439 51,201 -6,631
Nov14 140917 250.97 252.20 249.64 251.38 +0.77 35,911 85,443 +2,268
Dec14 140917 247.56 248.83 246.34 247.92 +0.56 17,660 40,766 +293
Jan15 140917 247.09 247.93 245.68 247.02 +0.43 7,646 23,737 +147
Feb15 140917 248.08 248.78 246.50 247.77 +0.36 4,711 12,976 +90
Mar15 140917 249.42 250.47 248.39 249.52 +0.26 3,237 16,142 -122
Apr15 140917 268.09 268.50 266.56 267.67 +0.17 2,019 13,999 +46
May15 140917 267.19 268.73 266.74 267.82 +0.02 1,127 10,335 +412
Jun15 140917 266.90 267.46 265.59 266.63 -0.09 1,512 9,912 +31
Jul15 140917 265.80 265.83 264.12 265.11 -0.14 817 3,375 +273
Total Volume and Open Interest 125,901 283,883 -3,002
e-miNY RBOB Gasoline(NYM)
Oct14 140917 256.90 256.90 256.90 256.90 +1.00 0 1 +0
Nov14 140917 251.40 251.40 251.40 251.40 +0.80      
Dec14 140917 247.90 247.90 247.90 247.90 +0.50      
Jan15 140917 247.00 247.00 247.00 247.00 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140917 3.991 4.040 3.960 4.013 +0.018 136,717 108,644 -19,089
Nov14 140917 4.057 4.100 4.025 4.077 +0.014 82,245 215,991 +11,146
Dec14 140917 4.153 4.187 4.127 4.163 +0.006 26,379 89,866 +2,073
Jan15 140917 4.214 4.249 4.196 4.229 +0.007 33,686 117,553 +1,586
Feb15 140917 4.207 4.235 4.196 4.216 +0.005 9,786 50,059 -1,323
Mar15 140917 4.131 4.165 4.115 4.146 +0.002 16,843 68,902 -272
Apr15 140917 3.877 3.904 3.877 3.887 -0.001 11,039 75,089 +177
May15 140917 3.870 3.883 3.858 3.865 -0.002 2,531 42,653 +79
Jun15 140917 3.897 3.905 3.881 3.888 -0.003 1,080 25,765 +121
Jul15 140917 3.924 3.926 3.909 3.915 -0.004 448 19,518 +32
Aug15 140917 3.923 3.938 3.920 3.927 -0.003 276 20,491 +0
Sep15 140917 3.923 3.925 3.907 3.915 -0.002 512 14,442 +41
Oct15 140917 3.950 3.968 3.940 3.947 -0.003 2,397 30,283 +74
Nov15 140917 4.041 4.057 4.035 4.036 -0.004 480 18,501 +251
Dec15 140917 4.201 4.201 4.175 4.182 -0.002 280 17,317 +121
Jan16 140917 4.314 4.314 4.289 4.296 -0.002 632 11,662 +423
Total Volume and Open Interest 328,354 994,797 -4,878
Brent Crude Oil(ICE)
Nov14 140917 98.95 99.61 98.51 98.97 -0.08 193,491 288,355 -14,677
Dec14 140917 99.61 100.19 99.15 99.56 -0.17 120,779 284,380 -3,588
Jan15 140917 100.17 100.66 99.69 100.08 -0.22 34,912 105,210 -3,172
Feb15 140917 100.60 101.04 100.13 100.50 -0.23 17,586 56,834 +828
Mar15 140917 100.93 101.33 100.44 100.80 -0.25 19,716 74,895 -1,243
Apr15 140917 101.15 101.52 100.69 100.99 -0.27 10,335 43,688 -26
May15 140917 101.21 101.62 100.81 101.10 -0.28 5,563 31,587 -210
Jun15 140917 101.31 101.68 100.85 101.16 -0.29 22,788 96,569 -1,466
Jul15 140917 101.55 101.67 101.02 101.22 -0.29 2,279 26,493 -73
Aug15 140917 101.25 101.25 101.23 101.23 -0.29 1,335 25,547 +362
Sep15 140917 101.17 101.17 101.17 101.17 -0.28 2,780 29,645 +414
Oct15 140917 101.25 101.25 101.12 101.12 -0.27 1,558 20,605 +334
Nov15 140917 101.07 101.07 101.07 101.07 -0.26 606 16,745 +268
Dec15 140917 101.13 101.37 100.69 100.96 -0.25 28,857 94,383 +451
Total Volume and Open Interest 471,828 1,374,747 -65,275
Gas Oil(ICE)
Oct14 140917 835.00 839.75 831.50 834.75 unch 50,953 151,808 -11,006
Nov14 140917 838.25 842.75 834.50 837.75 -0.25 41,588 118,827 +3,942
Dec14 140917 841.50 845.50 837.75 840.75 -0.25 19,566 84,694 -1,022
Jan15 140917 846.00 848.25 840.75 843.75 -0.50 6,792 45,642 +997
Feb15 140917 862.25 864.25 857.00 860.25 unch 1,367 22,307 -839
Mar15 140917 864.00 864.50 858.00 861.25 unch 1,531 12,303 -23
Apr15 140917 863.00 865.50 860.00 862.25 +0.25 998 4,953 +203
May15 140917 864.00 866.50 860.50 863.25 +0.25 556 5,287 -9
Jun15 140917 864.75 867.25 862.00 864.00 unch 1,185 14,697 -32
Jul15 140917 866.00 868.00 864.00 865.50 +0.25 217 3,991 +12
Total Volume and Open Interest 125,432 494,435 -7,677
Ethanol(CBOT)
Oct14 140917 1.840 1.840 1.709 1.709 -0.135 157 941 -106
Nov14 140917 1.775 1.778 1.670 1.672 -0.112 94 1,212 +51
Dec14 140917 1.745 1.745 1.658 1.660 -0.092 91 1,425 +11
Jan15 140917 1.687 1.687 1.628 1.632 -0.087 28 1,056 +0
Feb15 140917 1.683 1.683 1.626 1.626 -0.078 13 597 +8
Mar15 140917 1.674 1.679 1.634 1.636 -0.063 28 750 +25
Apr15 140917 1.678 1.678 1.631 1.631 -0.064 0 305 +0
May15 140917 1.673 1.673 1.630 1.630 -0.059 0 122 +0
Total Volume and Open Interest 411 6,628 -11
WTI Crude Oil(ICE)
Oct14 140917 94.63 95.05 93.74 94.42 -0.46 30,438 37,712 -9,068
Nov14 140917 93.62 94.00 92.71 93.20 -0.61 30,451 57,899 -368
Dec14 140917 92.91 93.33 92.09 92.50 -0.60 21,853 104,853 -3,582
Jan15 140917 92.78 92.89 91.74 92.11 -0.55 3,695 21,695 +172
Feb15 140917 92.46 92.57 91.57 91.84 -0.51 2,267 9,424 -497
Mar15 140917 92.02 92.10 91.34 91.62 -0.50 3,134 16,962 -1,095
Apr15 140917 91.75 91.75 91.30 91.40 -0.50 839 4,865 +177
May15 140917 91.41 91.41 91.25 91.25 -0.51 334 2,889 +36
Jun15 140917 91.44 91.44 90.85 91.12 -0.51 2,848 38,573 -218
Jul15 140917 90.93 90.93 90.93 90.93 -0.51 88 3,885 +1
Aug15 140917 90.76 90.76 90.76 90.76 -0.50 44 2,240 +9
Sep15 140917 90.63 90.63 90.63 90.63 -0.49 75 8,163 -17
Oct15 140917 90.53 90.53 90.53 90.53 -0.48 32 2,289 +0
Nov15 140917 90.46 90.46 90.46 90.46 -0.47 30 5,554 +0
Dec15 140917 90.73 90.87 90.13 90.40 -0.45 7,375 69,331 +1,609
Jan16 140917 90.22 90.22 90.22 90.22 -0.43 0 6,646 +0
Total Volume and Open Interest 106,262 463,894 -13,159
US Dollar Index(ICE)
Dec14 140917 84.235 84.860 84.075 84.485 +0.255 17,219 88,782 +191
Mar15 140917 84.460 84.960 84.295 84.630 +0.250 12 800 +11
Jun15 140917 84.520 85.090 84.485 84.780 +0.255 15 142 +0
Total Volume and Open Interest 17,246 89,724 -24,038
Australian Dollar(CME)
Dec14 140917 90.30 90.30 88.96 89.48 -0.86 105,452 99,245 -1,657
Mar15 140917 89.55 89.63 88.53 88.90 -0.86 28 104 +13
Jun15 140917 88.34 88.34 88.34 88.34 -0.85 0 41 +0
Total Volume and Open Interest 105,480 99,422 -40,950
British Pound(CME)
Dec14 140917 162.60 163.46 162.36 162.79 +0.13 61,974 138,860 +233
Mar15 140917 162.38 163.28 162.23 162.62 +0.12 13 126 +9
Jun15 140917 162.69 162.88 162.41 162.41 +0.10 0 107 +0
Total Volume and Open Interest 61,987 139,105 -115,948
Canadian Dollar(CME)
Dec14 140917 90.95 91.32 90.56 90.94 +0.04 61,161 71,249 +4,363
Mar15 140917 90.73 91.10 90.38 90.74 +0.04 113 2,793 +50
Jun15 140917 90.63 90.79 90.55 90.55 +0.04 3 614 +2
Sep15 140917 90.39 90.39 90.39 90.39 +0.04 0 947 +0
Total Volume and Open Interest 66,153 109,621 +1,519
Japanese Yen(CME)
Dec14 140917 93.39 93.43 92.33 92.66 -0.72 85,154 207,386 +4,829
Mar15 140917 93.31 93.31 92.53 92.78 -0.72 4 296 +2
Jun15 140917 92.90 92.90 92.90 92.90 -0.73 0 38 +0
Total Volume and Open Interest 85,158 207,736 -78,106
Swiss Franc(CME)
Dec14 140917 107.29 107.35 106.22 106.72 -0.59 31,673 56,658 +2,314
Mar15 140917 107.26 107.26 106.42 106.88 -0.58 14 109 +7
Jun15 140917 107.06 107.06 107.06 107.06 -0.59 0 2 +0
Total Volume and Open Interest 31,687 56,782 -33,532
EuroFX(CME)
Dec14 140917 129.67 129.93 128.62 129.25 -0.44 157,102 398,824 +8,029
Mar15 140917 129.73 129.85 128.72 129.35 -0.44 206 1,415 -2
Jun15 140917 129.95 130.10 129.10 129.50 -0.44 5 77 -2
Total Volume and Open Interest 157,313 400,362 -116,171
Mexican Peso(CME)
Oct14 140917 757.12 757.12 757.12 757.12 -1.62 11 10 +10
Nov14 140917 755.25 755.25 755.25 755.25 -1.75      
Total Volume and Open Interest 51,467 131,480 -50,831
Brazilian Real(CME)
Oct14 140917 427.35 427.50 421.70 424.15 -4.05 3,396 18,402 -1,004
Nov14 140917 420.50 420.50 418.25 420.50 -4.05 105 486 +69
Dec14 140917 417.45 417.45 415.10 417.00 -4.00 1,764 6,456 -77
Jan15 140917 413.90 413.90 413.90 413.90 -3.70 0 23,411 +0
Total Volume and Open Interest 5,265 60,970 -1,012
30-Year T-Bonds(CBOT)
Sep14 140917 137~140 137~310 137~020 137~120 -0~030 5,245 15,566 -1,512
Dec14 140917 135~290 136~230 135~180 135~300 -0~030 240,304 831,557 -3,770
Mar15 140917 135~020 135~020 134~200 134~200 -0~030 4 19 +4
Total Volume and Open Interest 245,553 847,142 -5,278
10-Year T-Notes(CBOT)
Sep14 140917 124~225 125~040 124~120 124~190 -0~035 6,637 36,930 -3,077
Dec14 140917 124~065 124~200 123~260 124~015 -0~055 890,028 2,694,214 -40,981
Mar15 140917 122~310 123~045 122~310 122~310 -0~055 0 1 +0
Total Volume and Open Interest 896,665 2,731,145 -44,058
5-Year T-Notes(CBOT)
Sep14 140917 119~074 119~140 118~280 119~004 -0~050 4,197 14,549 -1,181
Dec14 140917 118~060 118~160 117~286 118~016 -0~052 536,324 2,133,044 -21,535
Mar15 140917 117~082 117~134 117~082 117~082 -0~052 0 34 +0
Total Volume and Open Interest 540,521 2,147,627 -22,716
2 Year T-Notes(CBOT)
Sep14 140917 109~270 109~274 109~254 109~262 -0~012 2,462 22,035 -1,723
Dec14 140917 109~132 109~154 109~106 109~122 -0~012 238,376 1,539,779 +42,188
Mar15 140917 108~302 108~314 108~302 108~302 -0~012 0 90 +0
Total Volume and Open Interest 240,838 1,561,904 +40,465
Eurodollars(CME)
Dec14 140917 99.740 99.755 99.740 99.745 unch 121,855 958,546 +12,924
Mar15 140917 99.635 99.665 99.630 99.645 +0.010 150,198 1,150,706 -467
Jun15 140917 99.435 99.480 99.410 99.435 unch 214,374 1,077,220 +24,353
Sep15 140917 99.205 99.255 99.155 99.185 -0.020 207,429 1,035,376 +7,016
Dec15 140917 98.955 99.010 98.895 98.925 -0.035 222,989 1,565,647 -17,278
Mar16 140917 98.700 98.750 98.620 98.655 -0.045 146,007 1,157,443 -6,926
Jun16 140917 98.420 98.470 98.335 98.375 -0.050 160,379 866,700 +8,920
Sep16 140917 98.140 98.190 98.045 98.090 -0.055 175,692 769,952 -473
Dec16 140917 97.865 97.915 97.760 97.810 -0.060 238,321 1,138,551 -23,517
Mar17 140917 97.640 97.690 97.520 97.580 -0.060 104,388 589,907 -2,343
Jun17 140917 97.425 97.490 97.300 97.365 -0.060 124,458 507,421 -7,943
Sep17 140917 97.245 97.295 97.110 97.185 -0.060 168,590 348,297 -8,385
Dec17 140917 97.085 97.135 96.945 97.030 -0.050 152,697 547,690 +13,499
Mar18 140917 96.960 97.010 96.830 96.920 -0.045 50,808 234,184 -813
Jun18 140917 96.860 96.910 96.735 96.830 -0.035 43,144 200,131 +498
Sep18 140917 96.770 96.815 96.655 96.755 -0.025 40,032 120,334 +3,887
Dec18 140917 96.700 96.755 96.585 96.685 -0.015 38,895 186,117 +1,371
Mar19 140917 96.635 96.670 96.520 96.625 -0.010 20,308 114,029 +1,074
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140917 150~12 151~01 149~29 150~07 -0~07 1,551 13,933 -1,211
Dec14 140917 148~25 149~22 148~09 148~23 -0~07 57,905 497,079 -1,153
Mar15 140917 148~23 148~30 148~23 148~23 -0~07      
Total Volume and Open Interest 59,456 511,012 -2,364
30 Day Federal Funds(CBOT)
Sep14 140917 99.910 99.910 99.910 99.910 unch 213 37,292 -19
Oct14 140917 99.910 99.910 99.905 99.910 unch 1,715 27,807 -294
Nov14 140917 99.900 99.905 99.900 99.905 unch 2,062 22,197 +426
Dec14 140917 99.900 99.900 99.895 99.900 unch 4,655 35,512 +2,348
Jan15 140917 99.895 99.900 99.895 99.895 unch 8,616 40,270 -3,539
Feb15 140917 99.875 99.890 99.875 99.880 unch 12,374 49,045 +7,217
Total Volume and Open Interest 52,042 546,608 +11,450
3-Mth Euro-Yen(CME)
Dec14 140917 99.805 99.805 99.805 99.805 unch      
Mar15 140917 99.805 99.805 99.805 99.805 unch      
Jun15 140917 99.790 99.790 99.790 99.790 unch      
Sep15 140917 99.810 99.810 99.810 99.810 unch      
Dec15 140917 99.775 99.775 99.775 99.775 unch      
Mar16 140917 99.635 99.635 99.635 99.635 unch      
Jun16 140917 99.495 99.495 99.495 99.495 unch      
Sep16 140917 99.355 99.355 99.355 99.355 unch      
Dec16 140917 99.695 99.695 99.695 99.695 unch      
Mar17 140917 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140917 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140917 99.81 99.81 99.81 99.81 unch      
Jun15 140917 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140917 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140917 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140917 99.64 99.64 99.64 99.64 unch      
Jun16 140917 99.50 99.50 99.50 99.50 unch      
Sep16 140917 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140917 145.38 145.62 145.33 145.56 +0.18 739 18,743 -249
Mar15 140917 145.09 145.09 145.09 145.09 +0.18      
Jun15 140917 144.52 144.52 144.52 144.52 +0.18      
Total Volume and Open Interest 739 18,743 -249
Euro-Bund(EUREX)
Dec14 140917 148.15 148.60 148.04 148.40 +0.20 565,029 1,206,573 +10,408
Mar15 140917 148.76 149.01 148.70 148.94 +0.22 23 522 +4
Jun15 140917 147.40 147.40 147.40 147.40 -0.80      
Total Volume and Open Interest 565,052 1,207,095 +10,412
Euro-Bobl(EUREX)
Dec14 140917 127.52 127.68 127.46 127.63 +0.12 306,565 879,115 +4,810
Mar15 140917 128.78 128.78 128.78 128.78 +0.12 0 36 +0
Jun15 140917 127.63 127.63 127.63 127.63 +0.12      
Total Volume and Open Interest 306,565 879,151 +4,810
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140917 99.920 99.920 99.920 99.920 +0.010 262 3,592 -56
Mar15 140917 99.930 99.930 99.930 99.930 +0.005 100 3,838 +0
Total Volume and Open Interest 1,105 40,126 -1,934
Long Gilt(LIFFE)
Sep14 140917 112~31 113~01 112~29 113~01 +0~03 76 14,882 -2,112
Dec14 140917 112~03 112~12 111~31 112~06 +0~03 151,932 385,959 -5,448
Total Volume and Open Interest 152,008 400,841 -7,560
3-Mth Short Sterling(LIFFE)
Sep14 140917 99.43 99.44 99.43 99.43 +0.00 13,676 277,834 -2,302
Dec14 140917 99.30 99.31 99.28 99.29 -0.01 59,345 467,660 -3,579
Mar15 140917 99.12 99.13 99.10 99.11 -0.01 40,577 409,469 +4,000
Jun15 140917 98.94 98.95 98.91 98.92 -0.02 38,006 367,474 +13,286
Sep15 140917 98.76 98.77 98.73 98.73 -0.03 37,092 269,384 -5,150
Dec15 140917 98.57 98.60 98.54 98.54 -0.04 49,587 263,633 -148
Total Volume and Open Interest 390,809 3,135,702 +14,646
3-Mth Euribor(LIFFE)
Dec14 140917 99.910 99.920 99.910 99.915 unch 69,533 507,945 -3,745
Mar15 140917 99.920 99.930 99.915 99.930 +0.005 39,770 358,699 -111
Jun15 140917 99.920 99.935 99.905 99.930 +0.005 24,462 310,213 -6,741
Total Volume and Open Interest 394,562 3,195,832 -580,326
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 140917 97.35 97.36 97.35 97.36 unch 13,822 208,987 -6,794
Mar15 140917 97.33 97.33 97.31 97.32 -0.01 13,045 209,000 -6,123
Jun15 140917 97.28 97.28 97.25 97.27 -0.01 12,724 175,989 -1,493
Sep15 140917 97.18 97.19 97.16 97.18 -0.01 12,310 129,641 +985
Dec15 140917 97.08 97.10 97.05 97.08 -0.01 4,769 72,300 +309
Mar16 140917 96.98 96.99 96.95 96.97 -0.02 3,156 44,566 -858
Jun16 140917 96.89 96.90 96.85 96.87 -0.02 2,412 26,131 -2,448
Sep16 140917 96.79 96.81 96.74 96.77 -0.02 3,723 12,670 +1,228
Dec16 140917 96.67 96.67 96.64 96.67 -0.02 762 898 +430
Total Volume and Open Interest 67,010 880,767 -14,701
10-Year Aus T-Bonds(SFE)
Dec14 140917 96.35 96.37 96.30 96.32 -0.03 125,847 541,625 +7,254
Mar15 140917 96.32 96.32 96.32 96.32 -0.03      
Total Volume and Open Interest 191,318 589,997  
3-Year Aus T-Bonds(SFE)
Dec14 140917 97.14 97.16 97.09 97.12 -0.02 152,784 548,920 +16,955
Mar15 140917 97.12 97.12 97.12 97.12 -0.02      
Total Volume and Open Interest 204,157 634,383  
Gold(CMX)
Oct14 140917 1234.1 1239.1 1221.1 1234.9 -0.8 5,132 19,977 +1,508
Dec14 140917 1235.3 1240.1 1222.0 1235.9 -0.8 100,037 276,068 +1,853
Feb15 140917 1239.4 1240.4 1224.2 1236.8 -0.8 2,064 24,271 +889
Apr15 140917 1237.8 1241.0 1230.0 1237.6 -0.9 393 18,737 +128
Jun15 140917 1238.2 1240.8 1226.0 1238.3 -0.9 22 8,972 +5
Aug15 140917 1240.7 1240.7 1226.6 1239.2 -0.9 151 5,800 -74
Oct15 140917 1227.9 1240.3 1227.9 1240.3 -0.9 3 596 +0
Dec15 140917 1245.3 1245.3 1228.3 1241.6 -0.9 142 12,488 +105
Feb16 140917 1243.2 1243.2 1243.2 1243.2 -0.9 0 1,048 +0
Apr16 140917 1245.0 1245.0 1245.0 1245.0 -0.9 35 195 +35
Jun16 140917 1247.1 1247.1 1247.1 1247.1 -0.9 35 4,059 +10
Total Volume and Open Interest 108,797 385,529 +4,682
Silver(CMX)
Sep14 140917 1860.0 1868.5 1847.0 1866.3 +0.7 51 609 -15
Dec14 140917 1869.5 1880.0 1849.0 1873.4 +1.3 26,314 127,208 -52
Mar15 140917 1879.0 1879.5 1858.0 1878.3 +1.3 1,082 16,041 +310
May15 140917 1878.0 1881.0 1870.0 1881.0 +1.3 456 5,128 +80
Jul15 140917 1883.5 1883.5 1883.5 1883.5 +1.3 22 4,018 +3
Sep15 140917 1886.0 1886.0 1885.8 1885.8 +1.2 2 1,406 +0
Dec15 140917 1875.0 1889.9 1870.0 1889.9 +1.4 281 8,289 +88
Total Volume and Open Interest 28,526 171,136 +431
Platinum(NYMEX)
Oct14 140917 1365.6 1371.0 1349.5 1362.2 -5.1 10,852 45,404 -2,618
Jan15 140917 1366.1 1372.7 1352.0 1364.4 -5.0 3,159 18,495 +2,375
Apr15 140917 1366.5 1367.0 1363.1 1366.0 -5.1 4 205 +2
Jul15 140917 1367.1 1367.1 1367.1 1367.1 -5.1 0 1 +0
Total Volume and Open Interest 14,040 64,139 -216
Palladium(NYMEX)
Sep14 140917 838.80 838.80 838.80 838.80 -5.40 1 65 -1
Dec14 140917 841.10 846.70 833.30 839.05 -5.25 5,332 39,332 -456
Mar15 140917 839.65 840.05 839.30 839.30 -5.25 10 382 -1
Total Volume and Open Interest 5,344 39,814 -458
Copper(CMX)
Sep14 140917 314.95 314.95 312.85 314.15 -1.85 298 1,290 -79
Dec14 140917 316.15 317.45 313.00 314.35 -2.25 40,033 104,492 +1,345
Mar15 140917 316.70 317.20 314.05 315.05 -2.20 3,233 25,888 -242
May15 140917 316.60 317.10 314.35 315.35 -2.05 394 5,839 +134
Jul15 140917 317.10 317.10 314.85 315.40 -1.95 94 1,216 +13
Total Volume and Open Interest 45,297 147,466 +1,126
DJIA Index(CBOT)
Sep14 140917 17140 17175 17140 17152 +15 254 7,080 +188
Dec14 140917 17056 17125 17056 17069 +15 30 2,935 -17
Mar15 140917 17003 17003 16988 17003 +15      
Jun15 140917 16913 16913 16898 16913 +15      
Total Volume and Open Interest 284 10,015 +171
E-mini DJIA Index(CBOT)
Sep14 140917 17142 17217 17088 17152 +15 49,151 72,134 -11,533
Dec14 140917 17059 17134 17005 17069 +15 152,152 84,591 +22,386
Mar15 140917 17006 17033 17003 17003 +15 2 126 +0
Jun15 140917 16913 16913 16913 16913 +15 0 2 +0
Total Volume and Open Interest 201,305 156,853 +10,853
S & P 500(CME)
Sep14 140917 2001.50 2010.50 1995.00 2001.50 +1.90 47,516 117,708 -20,603
Dec14 140917 1992.20 2002.80 1983.50 1993.70 +2.20 43,866 82,510 +16,960
Mar15 140917 1985.90 1993.90 1980.90 1985.90 +2.00 0 5,220 -5
Jun15 140917 1978.90 1986.90 1973.90 1978.90 +2.00      
Total Volume and Open Interest 91,382 205,438 -3,648
S & P 500 E-Mini(Globex)
Sep14 140917 1999.50 2010.75 1991.25 2001.50 +2.00 854,380 1,585,550 -456,056
Dec14 140917 1991.50 2003.25 1983.25 1993.75 +2.25 1,742,226 2,018,909 +462,239
Total Volume and Open Interest 2,596,884 3,607,303 +6,322
NASDAQ 100(CME)
Sep14 140917 4067.00 4089.00 4055.00 4072.50 +6.50 1,010 6,830 -336
Dec14 140917 4056.80 4084.00 4043.00 4065.30 +7.00 964 2,006 +705
Mar15 140917 4058.80 4058.80 4058.80 4058.80 +6.50 1 0 -1
Total Volume and Open Interest 1,975 8,836 +368
NASDAQ 100 E-Mini(Globex)
Sep14 140917 4065.30 4091.30 4047.30 4072.50 +6.50 150,018 176,933 -38,752
Dec14 140917 4056.00 4084.00 4039.30 4065.30 +7.00 379,764 266,645 +85,227
Total Volume and Open Interest 529,809 443,676 +46,481
S & P Midcap 400(CME)
Sep14 140917 1424.10 1424.10 1424.10 1424.10 +1.10 25 801 -25
Dec14 140917 1419.80 1419.80 1419.80 1419.80 +1.00 25 34 +25
Mar15 140917 1415.80 1415.80 1415.80 1415.80 +1.00      
Total Volume and Open Interest 50 835 +0
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140917 14.35 14.50 13.95 14.25 -0.15 77,245 160,692 +17,256
Nov14 140917 14.90 15.08 14.64 14.95 unch 21,131 51,478 +4,406
Dec14 140917 15.42 15.50 15.12 15.40 unch 12,452 43,281 +669
Total Volume and Open Interest 185,004 345,151 -72,912
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140917 15945 16035 15820 16020 +70 4,123 64,561 +548
Mar15 140917 16045 16045 16045 16045 +70 0 3 +1
Total Volume and Open Interest 4,123 64,564 +549
Nikkei 225(SGX)
Dec14 140917 15835 15920 15785 15795 -55 24,342 280,816 -2,337
Mar15 140917 15845 15845 15780 15780 -55 0 104 +0
Jun15 140917 15690 15690 15690 15690 -60 0 2,601 +0
Total Volume and Open Interest 24,348 292,298 -2,334
CAC 40(EURONEXT)
Sep14 140917 4427.5 4456.5 4420.5 4429.5 +19.0 103,748 254,347 -20,370
Oct14 140917 4418.5 4446.5 4411.0 4420.5 +19.5 34,386 60,989 +7,024
Nov14 140917 4421.0 4432.0 4415.0 4418.0 +19.0 1 4 +0
Total Volume and Open Interest 140,582 318,127 -12,884
Hang Seng Index(HKFE)
Sep14 140917 24175 24485 24152 24375 +192 47,667 118,353 +960
Oct14 140917 24163 24475 24145 24362 +190 818 4,994 +229
Total Volume and Open Interest 48,693 130,681 +1,173
DAX(EUREX)
Sep14 140917 9675.0 9719.0 9649.0 9670.0 +42.0 103,243 104,983 -14,199
Dec14 140917 9679.5 9720.5 9652.0 9673.0 +42.0 33,077 46,366 +15,881
Mar15 140917 9688.0 9725.0 9665.0 9681.0 +42.0 47 4,273 -18
Total Volume and Open Interest 136,367 155,622 +1,664
FT-SE 100(EURONEXT)
Sep14 140917 6815.00 6818.50 6770.50 6789.00 -2.50 312,968 418,456 -102,017
Dec14 140917 6788.00 6792.50 6744.50 6763.00 -2.50 224,293 278,587 +129,995
Mar15 140917 6700.00 6714.00 6700.00 6714.00 -3.00 10 963 +0
Total Volume and Open Interest 537,271 698,046 +27,978
SPI 200(SFE)
Sep14 140917 5438.0 5473.0 5399.0 5402.0 -40.0 85,082 223,613 -24,432
Dec14 140917 5436.0 5473.0 5398.0 5401.0 -41.0 61,411 64,441 +47,571
Mar15 140917 5360.0 5360.0 5360.0 5360.0 -41.0 15 2,478 -41
Total Volume and Open Interest 146,855 293,459 +23,340
FTSE MIB(ISE)
Sep14 140917 20870.00 21135.00 20855.00 21089.00 +295.00 46,494 32,992 -7,717
Dec14 140917 20780.00 21030.00 20750.00 20982.00 +295.00 22,521 17,879 +12,204
Mar15 140917 20830.00 20989.00 20830.00 20989.00 +304.00 1 205 +0
Total Volume and Open Interest 69,016 51,076 +4,487
KOSPI 200(KFE)
Dec14 140917 262.15 265.45 262.15 265.45 +2.90 126,392 105,049 +1,495
Mar15 140917 261.15 264.25 261.15 264.20 +2.70 299 1,288 +117
Jun15 140917 262.45 264.75 262.45 264.75 +2.20 2 1,129 +1
Total Volume and Open Interest 126,696 107,468 +1,615
GSCI(CME)
Oct14 140917 590.25 592.60 589.50 590.25 -2.30 707 8,783 +535
Nov14 140917 590.25 592.80 589.50 590.25 -2.50      
Dec14 140917 591.45 593.35 591.00 591.45 -1.85      
Total Volume and Open Interest 1,327 9,464  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy