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 Fri September 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140919 971.25 972.00 956.00 957.00 -14.50 72,378 412,442 +1,023
Jan15 140919 979.00 979.75 964.25 965.25 -14.25 20,204 103,877 +2,238
Mar15 140919 987.00 987.00 971.50 972.75 -14.25 14,859 75,210 -259
May15 140919 994.00 994.25 978.50 979.50 -14.75 5,888 43,042 +462
Jul15 140919 1000.50 1000.50 984.75 985.50 -15.00 9,269 43,554 +1,307
Aug15 140919 999.25 1002.75 987.50 988.25 -14.50 41 2,119 -5
Sep15 140919 990.00 992.25 977.00 977.75 -14.50 29 923 -2
Nov15 140919 983.75 985.25 970.00 970.50 -14.75 3,773 50,481 +866
Jan16 140919 985.00 989.75 975.00 975.50 -14.25 89 650 +18
Mar16 140919 984.00 994.00 980.25 980.25 -13.75 48 183 +17
May16 140919 984.75 998.00 984.75 984.75 -13.25 33 64 +8
Jul16 140919 1002.00 1004.50 991.00 991.00 -13.50 10 118 +2
Aug16 140919 991.00 1004.00 991.00 991.00 -13.00 0 21 +0
Sep16 140919 982.75 987.00 982.75 982.75 -4.25 0 13 +0
Total Volume and Open Interest 126,666 733,683 +5,703
Soybean Meal(CBOT)
Oct14 140919 328.60 328.60 323.00 324.10 -4.70 9,412 35,321 -2,218
Dec14 140919 320.00 320.20 315.00 315.40 -4.90 20,784 163,018 -855
Jan15 140919 317.00 317.00 312.40 312.90 -4.80 3,549 34,406 +598
Mar15 140919 316.00 316.60 311.30 311.80 -4.80 4,560 38,826 +763
May15 140919 316.60 317.70 312.60 313.10 -4.60 2,525 23,889 +43
Jul15 140919 318.80 320.00 314.70 315.10 -4.90 2,795 24,664 +232
Aug15 140919 318.90 320.70 315.50 315.50 -5.20 213 4,413 +99
Sep15 140919 318.30 319.80 315.90 315.90 -3.90 161 3,222 +44
Oct15 140919 316.50 316.50 312.10 312.10 -4.30 194 1,980 +20
Dec15 140919 316.00 316.70 312.30 312.60 -4.10 1,004 9,755 +570
Total Volume and Open Interest 45,218 339,836 -684
Soybean Oil(CBOT)
Oct14 140919 32.78 32.90 32.40 32.46 -0.26 11,136 27,736 -1,532
Dec14 140919 32.98 33.04 32.52 32.58 -0.29 37,952 203,845 +170
Jan15 140919 33.20 33.27 32.77 32.83 -0.29 4,620 34,699 +259
Mar15 140919 33.45 33.54 33.04 33.11 -0.27 3,345 35,369 +22
May15 140919 33.61 33.73 33.22 33.31 -0.28 3,205 21,258 +464
Jul15 140919 33.82 33.90 33.40 33.46 -0.31 2,430 23,544 +95
Aug15 140919 33.82 33.86 33.48 33.54 -0.32 41 3,434 -7
Sep15 140919 33.90 33.93 33.55 33.58 -0.35 136 3,581 +19
Oct15 140919 33.85 33.91 33.56 33.56 -0.35 70 3,216 -10
Dec15 140919 34.07 34.08 33.57 33.64 -0.35 578 9,414 +92
Total Volume and Open Interest 63,552 368,776 -430
Canola(WCE)
Nov14 140919 406.3 406.5 393.9 397.5 -8.9 8,457 95,928 -473
Jan15 140919 412.2 412.2 400.8 404.5 -8.3 5,269 39,781 -31
Mar15 140919 417.4 417.4 408.7 411.7 -7.2 1,585 13,800 +390
May15 140919 422.2 422.2 414.4 418.2 -5.9 301 7,318 +69
Jul15 140919 426.4 426.4 419.6 423.7 -4.6 611 8,220 -55
Total Volume and Open Interest 16,629 171,366 -180
Corn(CBOT)
Dec14 140919 338.00 338.25 331.50 331.50 -6.75 83,632 790,115 -6,006
Mar15 140919 350.25 350.75 344.00 344.25 -6.50 19,906 201,065 -729
May15 140919 359.00 359.00 352.75 353.00 -6.25 6,179 53,145 +1,345
Jul15 140919 366.00 366.25 359.75 360.00 -6.25 5,354 76,488 +437
Sep15 140919 373.25 373.25 367.25 367.50 -6.50 1,791 21,144 +172
Dec15 140919 384.00 384.00 378.25 378.50 -5.75 3,880 100,639 +898
Mar16 140919 393.75 393.75 387.75 387.75 -6.00 63 2,762 +10
May16 140919 400.50 400.50 394.25 394.50 -6.00 26 909 +7
Jul16 140919 404.50 404.50 398.75 399.25 -5.25 82 1,542 -13
Sep16 140919 402.00 402.00 396.50 397.25 -4.75 40 320 +33
Total Volume and Open Interest 121,158 1,252,003 -3,741
Wheat(CBOT)
Dec14 140919 487.75 488.25 473.75 474.50 -14.00 33,011 254,104 -592
Mar15 140919 505.25 505.25 490.25 491.00 -14.75 7,326 70,062 -405
May15 140919 515.75 517.25 502.25 502.50 -14.75 2,111 25,393 -51
Jul15 140919 525.25 526.00 511.50 512.00 -14.00 2,827 37,878 -29
Sep15 140919 536.00 538.25 524.50 525.00 -13.25 193 2,927 -17
Dec15 140919 552.25 555.25 541.75 541.75 -13.50 271 5,202 -31
Total Volume and Open Interest 45,781 397,214 -1,105
Wheat(KCBT)
Dec14 140919 568.25 570.00 557.50 560.25 -9.50 9,063 90,781 +149
Mar15 140919 576.50 577.25 564.25 566.00 -11.25 1,880 27,500 +325
May15 140919 580.25 580.75 567.50 569.50 -11.25 862 10,120 +113
Jul15 140919 572.00 573.25 560.00 562.25 -11.00 402 14,716 +109
Sep15 140919 582.50 584.25 573.25 574.00 -10.25 54 1,489 +26
Dec15 140919 600.50 602.00 589.75 591.00 -11.00 6 1,003 +5
Total Volume and Open Interest 12,267 145,800 +727
Wheat(MGE)
Dec14 140919 549.50 550.00 534.25 535.50 -14.75 4,708 37,866 +324
Mar15 140919 567.25 567.25 551.50 552.75 -14.25 1,139 14,492 +193
May15 140919 578.50 578.50 564.25 565.25 -13.75 293 4,544 +144
Jul15 140919 589.50 589.50 576.50 577.50 -12.75 59 2,504 +39
Sep15 140919 599.25 599.25 587.75 589.50 -10.75 6 1,162 +1
Total Volume and Open Interest 6,205 61,371 +701
Oats(CBOT)
Dec14 140919 340.75 343.00 336.25 337.25 -5.00 165 6,858 +57
Mar15 140919 327.25 328.00 320.00 323.75 -4.25 30 1,712 +11
May15 140919 319.00 321.25 316.00 317.50 -3.75 8 360 -1
Jul15 140919 316.00 316.00 310.00 313.00 -2.75 9 63 +2
Total Volume and Open Interest 220 9,011 +73
Rough Rice(CBOT)
Sep14 140912 12.49 12.55 12.49 12.55 +0.23 84 281 -82
Nov14 140919 12.65 12.70 12.56 12.70 +0.08 426 7,644 +39
Jan15 140919 12.80 12.89 12.76 12.89 +0.08 29 1,283 +0
Mar15 140919 13.02 13.06 12.99 13.06 +0.07 10 116 +3
Total Volume and Open Interest 465 9,043 +42
Live Cattle(CME)
Oct14 140919 155.900 156.325 155.050 155.630 +0.030 15,767 73,018 -2,720
Dec14 140919 159.300 159.500 158.200 158.700 -0.235 19,698 143,574 +4,841
Feb15 140919 159.600 160.600 158.950 160.250 +0.870 7,660 56,989 +542
Apr15 140919 158.500 159.685 157.985 159.200 +0.765 3,985 32,559 +493
Jun15 140919 150.400 151.300 150.150 151.050 +0.700 998 14,278 +120
Aug15 140919 148.850 149.325 148.630 149.000 +0.500 245 3,334 +1
Total Volume and Open Interest 48,594 326,541 +3,377
Feeder Cattle(CME)
Sep14 140919 230.150 231.185 229.900 230.600 +0.700 975 3,592 +12
Oct14 140919 228.000 229.150 227.400 228.735 +1.035 3,538 13,464 -280
Nov14 140919 225.250 226.685 224.700 226.330 +1.395 1,844 11,508 +164
Jan15 140919 220.000 221.000 219.450 220.685 +0.985 2,135 8,630 -365
Mar15 140919 218.500 219.380 218.380 219.080 +0.630 935 4,248 +252
Apr15 140919 218.900 219.450 218.500 219.000 +0.670 290 888 -15
May15 140919 218.300 219.000 218.035 218.650 +0.500 525 1,956 +202
Total Volume and Open Interest 10,568 45,202 +168
Lean Hogs(CME)
Oct14 140919 104.600 105.980 104.135 105.980 +3.000 22,933 38,090 -2,328
Dec14 140919 94.785 95.500 94.400 94.850 +1.050 16,279 106,301 +3,865
Feb15 140919 92.000 92.000 90.100 91.400 +0.650 3,514 46,000 +85
Apr15 140919 91.135 91.180 89.350 90.100 -0.200 2,317 29,875 +433
May15 140919 90.800 91.150 90.500 91.000 +0.400 17 912 -5
Jun15 140919 93.830 94.200 93.080 94.080 +0.680 1,087 14,569 +110
Jul15 140919 91.980 92.550 91.000 91.000 unch 129 3,826 -19
Aug15 140919 89.500 90.100 88.930 89.250 unch 62 2,328 +16
Total Volume and Open Interest 46,383 243,442 +2,182
Class III Milk(CME)
Sep14 140919 24.52 24.55 24.47 24.54 +0.01 136 4,718 -40
Oct14 140919 24.65 24.93 24.60 24.70 -0.06 541 5,313 +58
Nov14 140919 22.70 22.97 22.56 22.63 -0.19 618 3,498 +73
Dec14 140919 21.05 21.35 20.97 21.06 -0.14 430 3,286 +44
Jan15 140919 19.18 19.20 18.92 18.96 -0.28 311 2,541 +53
Feb15 140919 18.01 18.08 17.92 17.95 -0.24 125 2,377 +50
Mar15 140919 17.68 17.68 17.52 17.54 -0.17 122 2,112 +14
Apr15 140919 17.53 17.55 17.45 17.47 -0.08 98 1,710 +28
May15 140919 17.52 17.52 17.43 17.45 -0.08 133 1,571 +30
Jun15 140919 17.57 17.57 17.44 17.52 -0.02 55 1,513 +12
Jul15 140919 17.80 17.80 17.73 17.78 -0.02 32 964 +32
Aug15 140919 17.85 17.85 17.78 17.85 unch 28 856 +28
Sep15 140919 17.89 17.89 17.80 17.89 unch 34 802 +31
Total Volume and Open Interest 2,735 33,094 +448
Cocoa(ICE)
Dec14 140919 3194 3273 3192 3259 +67 19,577 110,648 -281
Mar15 140919 3149 3225 3149 3217 +59 9,922 51,277 +1,407
May15 140919 3147 3204 3138 3193 +51 1,427 17,215 +9
Jul15 140919 3139 3193 3131 3181 +46 733 12,263 +207
Sep15 140919 3131 3176 3123 3165 +37 185 3,495 -72
Dec15 140919 3125 3163 3114 3151 +30 1,522 4,621 +1,388
Mar16 140919 3111 3135 3099 3134 +26 254 2,729 -2
Total Volume and Open Interest 33,620 203,428 +2,656
Coffee "C"(ICE)
Sep14 140918 175.90 175.90 175.90 175.90 -4.75 13 19 -3
Dec14 140919 180.90 182.85 176.40 178.00 -3.20 7,658 90,037 -653
Mar15 140919 185.00 186.85 180.60 182.20 -3.15 1,569 38,057 +292
May15 140919 187.85 188.90 183.05 184.65 -3.15 449 12,094 +0
Jul15 140919 189.95 190.00 184.75 186.25 -3.15 192 4,400 +145
Sep15 140919 189.85 190.60 185.45 186.85 -3.05 57 2,276 -1
Total Volume and Open Interest 9,994 154,625 -199
Orange Juice(ICE)
Nov14 140919 143.30 145.30 142.30 142.75 -0.55 777 9,111 -1
Jan15 140919 145.20 146.20 143.50 143.95 -0.65 148 2,029 +27
Mar15 140919 146.40 146.40 145.50 145.95 -0.50 43 980 +43
May15 140919 148.10 148.10 147.80 147.95 -0.15 25 359 +25
Jul15 140919 149.75 149.75 149.75 149.75 -0.15 20 20 +20
Sep15 140919 149.75 149.75 149.75 149.75 -0.15      
Total Volume and Open Interest 1,013 12,499 +114
Sugar #11(ICE)
Oct14 140919 13.70 13.84 13.48 13.50 -0.29 86,594 129,000 -15,208
Mar15 140919 15.88 16.02 15.77 15.80 -0.15 85,049 463,582 +19,532
May15 140919 16.38 16.44 16.21 16.23 -0.16 13,332 76,055 +2,624
Jul15 140919 16.75 16.78 16.58 16.60 -0.15 11,887 77,379 +1,335
Oct15 140919 17.20 17.23 17.05 17.08 -0.12 4,881 46,278 +1,942
Mar16 140919 18.01 18.01 17.80 17.83 -0.09 2,469 19,543 -680
May16 140919 18.00 18.07 17.96 17.98 -0.07 1,668 5,161 +984
Jul16 140919 18.08 18.12 18.08 18.11 -0.04 1,135 6,259 +768
Total Volume and Open Interest 207,842 836,005 +11,830
London Cocoa(LCE)
Dec14 140919 2065 2108 2061 2105 +40 6,682 107,333 -552
Mar15 140919 2017 2058 2014 2054 +35 3,902 74,991 +535
May15 140919 2000 2036 1996 2034 +34 1,894 33,159 -964
Jul15 140919 1986 2017 1979 2015 +30 411 11,325 -114
Sep15 140919 1971 2001 1967 1995 +25 489 12,613 +94
Dec15 140919 1960 1986 1955 1981 +20 324 7,129 +97
Mar16 140919 1952 1975 1949 1968 +16 161 2,603 +208
Total Volume and Open Interest 13,863 249,533 -696
London Sugar(LCE)
Dec14 140919 412.60 415.00 409.00 409.50 -4.10 2,867 38,732 -373
Mar15 140919 423.70 426.00 419.70 420.30 -5.40 1,282 23,820 +142
May15 140919 434.10 435.40 429.60 430.20 -5.40 156 7,019 +252
Aug15 140919 443.20 444.30 438.60 439.00 -5.00 131 3,445 +161
Oct15 140919 451.00 451.70 447.80 447.80 -5.20 0 1,507 +25
Total Volume and Open Interest 4,495 75,455 +294
Cotton(ICE)
Oct14 140919 65.51 65.99 65.38 65.99 -0.91 21 161 -5
Dec14 140919 64.88 65.12 63.70 64.39 -0.66 6,968 108,957 +528
Mar15 140919 64.97 64.97 63.55 64.29 -0.67 2,291 55,910 +120
May15 140919 65.43 65.43 64.34 65.02 -0.65 252 6,756 -13
Jul15 140919 66.04 66.04 65.01 65.71 -0.66 129 4,768 +48
Oct15 140919 66.26 66.26 66.26 66.26 -0.65 0 5 +0
Total Volume and Open Interest 9,786 182,006 +722
Lumber(CME)
Nov14 140919 330.5 332.4 328.8 329.0 -0.9 581 3,182 -110
Jan15 140919 339.1 339.7 336.0 336.0 -1.5 37 341 +10
Mar15 140919 340.0 343.0 340.0 340.0 -1.5 2 70 +1
May15 140919 342.0 345.0 342.0 342.0 -1.0 0 15 +0
Total Volume and Open Interest 620 3,608 -99
Crude Oil(NYM)
Oct14 140919 92.97 93.22 91.85 92.41 -0.66 305,832 67,214 -34,490
Nov14 140919 91.96 92.24 91.15 91.65 -0.33 157,911 280,014 +8,349
Dec14 140919 91.30 91.67 90.64 91.14 -0.25 87,498 217,741 +995
Jan15 140919 91.07 91.39 90.43 90.92 -0.19 21,575 89,409 +764
Feb15 140919 90.83 91.17 90.28 90.76 -0.14 12,074 43,644 +421
Mar15 140919 90.25 90.98 90.15 90.61 -0.10 15,991 80,727 +1,122
Apr15 140919 90.40 90.79 90.03 90.44 -0.08 3,779 34,769 +66
May15 140919 90.50 90.64 89.96 90.33 -0.06 2,184 28,205 -159
Jun15 140919 90.14 90.55 89.80 90.24 -0.04 17,895 119,200 -223
Jul15 140919 89.91 90.39 89.61 90.08 -0.03 987 30,572 +93
Aug15 140919 89.91 90.18 89.57 89.93 -0.02 914 23,848 +117
Sep15 140919 89.57 89.82 89.53 89.82 -0.01 1,977 38,590 -48
Oct15 140919 89.75 89.75 89.75 89.75 unch 490 23,221 -52
Nov15 140919 89.71 89.71 89.71 89.71 +0.02 193 23,234 +51
Dec15 140919 89.68 89.91 89.20 89.67 +0.03 22,395 153,912 +727
Jan16 140919 89.51 89.51 89.51 89.51 +0.04 63 27,617 +53
Total Volume and Open Interest 667,486 1,507,660 -20,954
e-miNY Crude Oil(NYM)
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140919 92.975 93.175 91.825 92.400 -0.675 6,517 1,644 -209
Nov14 140919 91.950 92.250 91.125 91.650 -0.325 1,292 1,082 -75
Dec14 140919 91.425 91.575 90.700 91.150 -0.250 338 3,653 -110
Jan15 140919 91.050 91.050 90.450 90.925 -0.175 15 110 +14
Feb15 140919 90.750 90.750 90.750 90.750 -0.150 0 33 +0
Mar15 140919 90.600 90.600 90.600 90.600 -0.100 0 5 +0
Apr15 140919 90.450 90.450 90.450 90.450 -0.075 0 2 +0
May15 140919 90.325 90.325 90.325 90.325 -0.075 0 3 +0
Jun15 140919 90.200 90.400 90.200 90.250 -0.025 21 36 +16
Total Volume and Open Interest 8,183 6,670 -364
NY Harbor ULSD(NYM)
Oct14 140919 271.20 272.69 270.48 271.66 +0.43 40,598 50,153 -3,692
Nov14 140919 271.91 273.36 271.10 272.28 +0.30 18,811 80,681 +1,316
Dec14 140919 272.45 274.13 271.87 273.04 +0.25 14,681 53,839 +286
Jan15 140919 273.57 274.95 272.75 273.94 +0.25 7,346 33,357 +575
Feb15 140919 273.88 275.11 273.13 274.21 +0.30 7,608 29,505 -1,039
Mar15 140919 273.58 274.51 272.25 273.71 +0.38 3,745 32,744 -160
Apr15 140919 272.35 273.58 271.92 272.93 +0.45 1,477 22,261 +182
May15 140919 272.16 273.40 271.62 272.85 +0.50 794 8,063 -39
Jun15 140919 272.50 273.78 272.20 273.27 +0.57 2,030 23,194 +603
Jul15 140919 273.80 274.66 273.35 274.21 +0.61 369 3,397 +17
Aug15 140919 275.14 275.48 274.30 275.14 +0.63 292 2,147 -16
Sep15 140919 276.54 276.61 275.00 276.06 +0.62 185 3,186 -57
Oct15 140919 277.67 277.67 276.00 276.73 +0.61 145 2,246 -48
Nov15 140919 277.61 277.80 276.35 277.17 +0.61 364 1,799 +147
Total Volume and Open Interest 99,723 372,289 -2,037
RBOB Gasoline(NYM)
Oct14 140919 256.81 261.38 255.24 261.14 +5.04 48,616 48,189 -4,067
Nov14 140919 249.93 252.88 248.38 252.70 +3.10 49,222 93,032 +1,016
Dec14 140919 245.18 248.43 244.35 248.30 +2.66 26,242 41,038 -405
Jan15 140919 243.23 247.13 243.21 247.03 +2.43 10,336 24,191 +437
Feb15 140919 244.77 247.73 244.59 247.71 +2.33 6,120 13,608 -549
Mar15 140919 246.76 249.61 246.43 249.35 +2.17 5,130 16,423 +371
Apr15 140919 264.68 267.39 264.38 267.27 +2.01 2,845 15,838 +795
May15 140919 265.54 267.77 264.72 267.56 +2.03 1,345 10,664 +31
Jun15 140919 263.66 266.67 263.38 266.45 +1.97 1,776 9,759 +38
Jul15 140919 264.26 264.97 263.58 264.97 +1.91 982 3,467 +50
Total Volume and Open Interest 154,089 292,730 -1,798
e-miNY RBOB Gasoline(NYM)
Oct14 140919 261.10 261.14 261.10 261.10 +5.00 1 1 +0
Nov14 140919 252.70 252.70 252.70 252.70 +3.10      
Dec14 140919 248.30 248.30 248.30 248.30 +2.70      
Jan15 140919 247.00 247.03 247.00 247.00 +2.40      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct14 140919 3.908 3.922 3.834 3.837 -0.073 105,992 90,189 -8,077
Nov14 140919 3.975 3.990 3.899 3.903 -0.072 61,454 223,563 +2,295
Dec14 140919 4.054 4.056 3.987 3.992 -0.065 21,621 90,933 -1,320
Jan15 140919 4.117 4.125 4.056 4.063 -0.063 23,931 123,166 +2,181
Feb15 140919 4.111 4.111 4.049 4.054 -0.061 5,712 51,125 +316
Mar15 140919 4.050 4.050 3.986 3.998 -0.052 13,734 68,772 +661
Apr15 140919 3.813 3.818 3.773 3.790 -0.034 10,852 75,961 -270
May15 140919 3.788 3.788 3.757 3.773 -0.031 3,490 43,551 +393
Jun15 140919 3.798 3.810 3.784 3.799 -0.030 1,362 26,363 +141
Jul15 140919 3.837 3.837 3.816 3.830 -0.028 708 19,517 -69
Aug15 140919 3.835 3.850 3.826 3.841 -0.028 217 20,349 -27
Sep15 140919 3.848 3.848 3.815 3.828 -0.029 284 14,795 -6
Oct15 140919 3.873 3.873 3.849 3.862 -0.029 2,937 31,227 +403
Nov15 140919 3.952 3.960 3.944 3.958 -0.025 756 19,438 +456
Dec15 140919 4.113 4.118 4.090 4.111 -0.021 858 17,576 +117
Jan16 140919 4.233 4.234 4.214 4.225 -0.022 753 12,697 +234
Total Volume and Open Interest 255,450 996,689 -2,518
Brent Crude Oil(ICE)
Nov14 140919 97.65 98.49 97.18 98.39 +0.69 190,165 274,560 -4,728
Dec14 140919 98.31 99.12 97.91 99.03 +0.67 155,105 283,338 +299
Jan15 140919 98.89 99.68 98.57 99.58 +0.63 49,051 108,823 +2,909
Feb15 140919 99.38 100.05 99.10 100.01 +0.57 24,899 56,406 -444
Mar15 140919 99.75 100.37 99.45 100.32 +0.51 27,535 76,593 +1,965
Apr15 140919 100.01 100.60 99.75 100.53 +0.46 8,221 43,323 +565
May15 140919 100.09 100.69 99.95 100.66 +0.42 5,225 32,432 +218
Jun15 140919 100.30 100.85 100.05 100.77 +0.39 24,429 93,710 -1,345
Jul15 140919 100.43 100.92 100.25 100.87 +0.37 1,702 26,553 +7
Aug15 140919 100.42 100.93 100.40 100.93 +0.36 916 25,514 -77
Sep15 140919 100.52 100.91 100.47 100.91 +0.35 1,483 29,763 -113
Oct15 140919 100.88 100.88 100.88 100.88 +0.33 346 20,763 -67
Nov15 140919 100.86 100.86 100.86 100.86 +0.32 330 17,071 +133
Dec15 140919 100.41 100.83 100.14 100.78 +0.30 28,748 91,748 -718
Total Volume and Open Interest 530,654 1,362,653 +33
Gas Oil(ICE)
Oct14 140919 822.50 826.75 820.75 823.25 -0.75 51,387 142,170 -5,254
Nov14 140919 826.00 830.00 823.75 826.25 -1.00 43,236 121,428 +1,872
Dec14 140919 829.50 833.00 827.25 829.50 -1.00 24,408 83,643 -1,394
Jan15 140919 832.50 836.00 830.75 832.75 -1.25 6,136 44,731 -1,324
Feb15 140919 849.25 852.25 847.50 849.25 -1.00 2,605 22,849 +180
Mar15 140919 850.25 853.75 849.00 850.75 -0.75 2,806 11,875 -43
Apr15 140919 851.75 855.25 850.75 852.25 -0.75 1,379 5,228 +115
May15 140919 853.50 857.00 852.75 854.00 -0.50 1,014 5,756 +276
Jun15 140919 855.00 858.50 853.75 855.50 -0.50 2,232 14,808 +150
Jul15 140919 857.00 860.50 856.25 857.25 -0.50 534 4,080 +74
Total Volume and Open Interest 137,821 487,148 -4,944
Ethanol(CBOT)
Oct14 140919 1.681 1.681 1.636 1.659 -0.003 399 800 -30
Nov14 140919 1.635 1.640 1.604 1.621 -0.011 249 1,267 -10
Dec14 140919 1.621 1.627 1.595 1.605 -0.013 272 1,408 +11
Jan15 140919 1.610 1.612 1.590 1.592 -0.013 131 1,162 +56
Feb15 140919 1.607 1.607 1.586 1.586 -0.013 68 602 +17
Mar15 140919 1.610 1.610 1.596 1.596 -0.013 74 837 +44
Apr15 140919 1.591 1.591 1.591 1.591 -0.013 70 331 +27
May15 140919 1.590 1.591 1.590 1.591 -0.012 56 146 +24
Total Volume and Open Interest 1,446 6,843 +209
WTI Crude Oil(ICE)
Oct14 140919 93.07 93.21 91.88 92.41 -0.66 39,605 31,207 -3,809
Nov14 140919 91.99 92.24 91.16 91.65 -0.33 39,310 60,340 +229
Dec14 140919 91.41 91.65 90.65 91.14 -0.25 24,974 104,862 +1,489
Jan15 140919 90.98 91.34 90.42 90.92 -0.19 4,391 23,241 +186
Feb15 140919 90.75 90.97 90.27 90.76 -0.14 2,095 9,927 +189
Mar15 140919 90.41 90.87 90.15 90.61 -0.10 2,642 18,619 -630
Apr15 140919 90.23 90.44 90.10 90.44 -0.08 709 4,897 +17
May15 140919 90.34 90.34 90.33 90.33 -0.06 568 2,970 +58
Jun15 140919 89.93 90.25 89.93 90.24 -0.04 4,322 36,648 +144
Jul15 140919 89.80 90.08 89.72 90.08 -0.03 127 3,885 +13
Aug15 140919 89.62 89.93 89.57 89.93 -0.02 93 2,220 -12
Sep15 140919 89.55 89.82 89.55 89.82 -0.01 130 8,434 +0
Oct15 140919 89.75 89.75 89.75 89.75 unch 66 2,302 +7
Nov15 140919 89.71 89.71 89.71 89.71 +0.02 65 5,554 +0
Dec15 140919 89.46 89.67 89.29 89.67 +0.03 4,282 71,233 +632
Jan16 140919 89.51 89.51 89.51 89.51 +0.04 17 6,646 +4
Total Volume and Open Interest 124,755 464,706 -1,074
US Dollar Index(ICE)
Dec14 140919 84.370 84.935 84.335 84.865 +0.435 66,612 93,689 +3,652
Mar15 140919 84.520 85.040 84.500 84.995 +0.410 30 752 +3
Jun15 140919 85.135 85.140 85.135 85.140 +0.410 54 111 -33
Total Volume and Open Interest 66,696 94,552 +3,622
Australian Dollar(CME)
Dec14 140919 89.30 89.41 88.66 88.78 -0.45 160,218 101,465 +3,839
Mar15 140919 88.72 88.80 88.10 88.21 -0.45 76 172 +32
Jun15 140919 87.65 87.65 87.65 87.65 -0.45 1 42 +1
Total Volume and Open Interest 160,295 101,711 +3,872
British Pound(CME)
Dec14 140919 164.36 165.15 162.66 163.00 -0.62 126,837 135,241 +941
Mar15 140919 164.03 164.94 162.80 162.82 -0.64 65 159 +18
Jun15 140919 162.61 162.61 162.61 162.61 -0.66 2 106 -1
Total Volume and Open Interest 126,910 135,524 +964
Canadian Dollar(CME)
Dec14 140919 91.22 91.67 90.88 91.06 -0.03 84,260 70,128 -1,751
Mar15 140919 90.98 91.45 90.73 90.86 -0.03 1,570 3,725 +913
Jun15 140919 91.20 91.20 90.61 90.67 -0.03 14 618 +0
Sep15 140919 90.50 90.50 90.50 90.50 -0.04 0 963 +0
Total Volume and Open Interest 85,918 75,563 -836
Japanese Yen(CME)
Dec14 140919 92.00 92.17 91.43 91.86 -0.16 191,008 210,151 +2,406
Mar15 140919 92.07 92.22 91.78 91.99 -0.15 543 946 +512
Jun15 140919 91.89 92.11 91.89 92.11 -0.15 0 38 +0
Total Volume and Open Interest 191,551 211,153 +2,918
Swiss Franc(CME)
Dec14 140919 107.11 107.21 106.34 106.40 -0.70 59,600 55,135 +328
Mar15 140919 106.75 106.75 106.53 106.53 -0.70 11 108 +1
Jun15 140919 106.69 106.69 106.69 106.69 -0.72 0 2 +0
Total Volume and Open Interest 59,611 55,258 +329
EuroFX(CME)
Dec14 140919 129.25 129.37 128.35 128.44 -0.80 298,537 394,209 -1,220
Mar15 140919 129.26 129.40 128.48 128.54 -0.80 1,215 3,103 +1,002
Jun15 140919 129.29 129.44 128.65 128.68 -0.80 33 77 +1
Total Volume and Open Interest 299,790 397,432 -220
Mexican Peso(CME)
Oct14 140919 754.75 754.75 754.75 754.75 +0.88 0 11 +0
Nov14 140919 752.75 752.75 752.75 752.75 +0.62      
Total Volume and Open Interest 62,760 135,951 +1,506
Brazilian Real(CME)
Oct14 140919 421.55 423.90 418.05 419.00 -2.85 2,146 17,818 -129
Nov14 140919 419.80 420.20 414.50 415.40 -2.80 0 496 +0
Dec14 140919 415.30 416.60 411.25 412.00 -2.90 63 6,406 -21
Jan15 140919 409.10 409.10 409.10 409.10 -2.25 0 23,411 +0
Total Volume and Open Interest 2,209 60,346 -150
30-Year T-Bonds(CBOT)
Sep14 140919 137~040 137~290 136~280 137~290 +0~240 3,080 7,703 -2,021
Dec14 140919 135~280 136~270 135~130 136~190 +0~280 402,795 833,488 +2,817
Mar15 140919 134~100 135~110 134~000 135~090 +0~280 4 21 +2
Total Volume and Open Interest 405,879 841,212 +798
10-Year T-Notes(CBOT)
Sep14 140919 124~080 124~160 123~300 124~145 +0~055 28,961 20,367 -6,493
Dec14 140919 123~255 124~030 123~160 124~000 +0~085 1,661,310 2,619,616 -12,873
Mar15 140919 122~250 122~295 122~210 122~295 +0~085 1 1 +0
Total Volume and Open Interest 1,690,272 2,639,984 -19,366
5-Year T-Notes(CBOT)
Sep14 140919 118~262 118~312 118~212 118~290 +0~030 2,767 10,504 -990
Dec14 140919 117~270 117~312 117~210 117~296 +0~026 1,139,579 2,104,467 +3,958
Mar15 140919 117~026 117~026 117~000 117~026 +0~026 0 34 +0
Total Volume and Open Interest 1,142,346 2,115,005 +2,968
2 Year T-Notes(CBOT)
Sep14 140919 109~266 109~266 109~250 109~260 +0~002 1,129 16,461 -321
Dec14 140919 109~114 109~120 109~100 109~114 unch 496,500 1,604,294 +59,668
Mar15 140919 108~284 108~284 108~284 108~284 unch 0 90 +0
Total Volume and Open Interest 497,629 1,620,845 +59,347
Eurodollars(CME)
Dec14 140919 99.745 99.750 99.740 99.745 unch 260,079 961,779 -7,026
Mar15 140919 99.640 99.650 99.630 99.645 +0.005 501,117 1,165,722 -10,684
Jun15 140919 99.425 99.435 99.410 99.430 +0.005 625,007 1,162,268 +64,466
Sep15 140919 99.180 99.185 99.150 99.180 +0.005 592,473 987,876 -41,717
Dec15 140919 98.920 98.920 98.880 98.915 +0.005 820,693 1,562,791 +27,278
Mar16 140919 98.640 98.645 98.600 98.635 unch 449,513 1,150,605 -5,554
Jun16 140919 98.345 98.355 98.305 98.345 unch 492,197 897,212 +13,155
Sep16 140919 98.060 98.075 98.010 98.055 unch 394,555 795,648 +14,465
Dec16 140919 97.780 97.800 97.720 97.780 +0.005 774,854 1,137,899 -9,756
Mar17 140919 97.555 97.570 97.490 97.555 +0.015 332,562 590,921 -3,332
Jun17 140919 97.330 97.360 97.270 97.345 +0.020 336,328 527,635 +27,559
Sep17 140919 97.165 97.185 97.090 97.175 +0.030 312,069 332,152 -6,343
Dec17 140919 96.995 97.035 96.930 97.025 +0.040 483,101 601,691 +36,477
Mar18 140919 96.890 96.925 96.820 96.915 +0.045 133,471 246,747 +8,353
Jun18 140919 96.785 96.835 96.725 96.820 +0.045 104,180 208,190 +9,473
Sep18 140919 96.705 96.755 96.650 96.745 +0.050 82,085 119,194 -1,846
Dec18 140919 96.630 96.690 96.575 96.675 +0.050 59,642 191,314 +3,600
Mar19 140919 96.555 96.635 96.525 96.620 +0.055 39,150 118,436 +4,727
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140919 151~12 151~12 150~09 151~11 +1~02 325 4,200 -4,923
Dec14 140919 148~30 150~21 148~08 150~10 +1~17 93,506 499,503 -526
Mar15 140919 150~10 150~10 148~25 150~10 +1~17      
Total Volume and Open Interest 93,831 503,703 -5,449
30 Day Federal Funds(CBOT)
Sep14 140919 99.910 99.910 99.910 99.910 unch 1,157 38,036 +329
Oct14 140919 99.910 99.915 99.910 99.910 unch 2,683 28,402 +708
Nov14 140919 99.905 99.915 99.905 99.910 +0.005 2,513 25,064 +1,006
Dec14 140919 99.900 99.905 99.895 99.905 +0.005 3,075 36,695 -121
Jan15 140919 99.900 99.900 99.895 99.900 +0.005 3,845 39,861 +506
Feb15 140919 99.880 99.885 99.880 99.880 unch 13,378 54,678 +1,685
Total Volume and Open Interest 83,082 570,836 +12,901
3-Mth Euro-Yen(CME)
Dec14 140919 99.805 99.805 99.805 99.805 unch      
Mar15 140919 99.805 99.805 99.805 99.805 unch      
Jun15 140919 99.790 99.790 99.790 99.790 unch      
Sep15 140919 99.810 99.810 99.810 99.810 unch      
Dec15 140919 99.775 99.775 99.775 99.775 unch      
Mar16 140919 99.635 99.635 99.635 99.635 unch      
Jun16 140919 99.495 99.495 99.495 99.495 unch      
Sep16 140919 99.355 99.355 99.355 99.355 unch      
Dec16 140919 99.695 99.695 99.695 99.695 unch      
Mar17 140919 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec14 140919 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140919 99.81 99.81 99.81 99.81 unch      
Jun15 140919 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140919 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140919 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140919 99.64 99.64 99.64 99.64 unch      
Jun16 140919 99.50 99.50 99.50 99.50 unch      
Sep16 140919 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140919 145.44 145.52 145.26 145.52 +0.07 1,723 18,618 -178
Mar15 140919 145.05 145.05 145.05 145.05 +0.07      
Jun15 140919 144.48 144.48 144.48 144.48 +0.07      
Total Volume and Open Interest 1,723 18,618 -178
Euro-Bund(EUREX)
Dec14 140919 147.80 148.71 147.63 148.49 +0.61 657,340 1,200,982 -4,894
Mar15 140919 148.19 149.22 148.17 149.01 +0.62 66 704 +37
Jun15 140919 147.49 147.49 147.49 147.49 +0.61      
Total Volume and Open Interest 657,406 1,201,686 -4,857
Euro-Bobl(EUREX)
Dec14 140919 127.35 127.69 127.29 127.62 +0.25 431,001 888,029 +4,101
Mar15 140919 128.77 128.77 128.77 128.77 +0.25 0 36 +0
Jun15 140919 127.62 127.62 127.62 127.62 +0.25      
Total Volume and Open Interest 431,001 888,065 +4,101
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140919 99.925 99.925 99.925 99.925 +0.015 33 3,621 +33
Mar15 140919 99.925 99.935 99.925 99.930 +0.010 33 3,871 +33
Total Volume and Open Interest 142 40,255 +88
Long Gilt(LIFFE)
Sep14 140919 112~10 112~28 112~10 112~28 +0~15 399 14,813 -26
Dec14 140919 111~12 112~04 111~10 112~00 +0~15 193,594 379,475 -564
Total Volume and Open Interest 193,993 394,288 -590
3-Mth Short Sterling(LIFFE)
Dec14 140919 99.30 99.31 99.29 99.31 unch 208,101 483,036 +13,640
Mar15 140919 99.09 99.12 99.09 99.11 -0.01 204,999 405,158 +1,894
Jun15 140919 98.88 98.92 98.88 98.89 -0.03 118,190 368,423 +1,655
Sep15 140919 98.67 98.71 98.66 98.68 -0.03 111,899 254,535 -19,336
Dec15 140919 98.46 98.50 98.44 98.47 -0.04 188,189 264,389 -6,920
Mar16 140919 98.26 98.31 98.24 98.29 -0.03 124,873 153,342 -1,446
Total Volume and Open Interest 1,456,693 2,851,784 -303,364
3-Mth Euribor(LIFFE)
Dec14 140919 99.910 99.925 99.905 99.920 +0.010 104,005 519,293 +3,858
Mar15 140919 99.920 99.935 99.915 99.930 +0.010 48,777 372,909 +8,721
Jun15 140919 99.920 99.940 99.910 99.930 +0.010 52,951 310,186 +6,204
Total Volume and Open Interest 574,148 3,219,596 +14,624
3-Mth Aus T-Bills(SFE)
Dec14 140919 97.34 97.35 97.33 97.34 -0.01 7,451 208,657 -637
Mar15 140919 97.30 97.30 97.28 97.29 -0.01 12,141 206,037 +59
Jun15 140919 97.23 97.25 97.21 97.23 -0.01 13,825 176,692 -696
Sep15 140919 97.13 97.15 97.11 97.13 -0.01 10,915 134,048 +1,603
Dec15 140919 97.02 97.04 97.00 97.02 -0.01 8,459 74,434 +2,267
Mar16 140919 96.91 96.93 96.89 96.91 unch 6,845 47,966 +2,559
Jun16 140919 96.81 96.83 96.78 96.80 -0.01 3,705 26,100 -292
Sep16 140919 96.70 96.70 96.67 96.69 unch 3,629 14,052 +1,417
Dec16 140919 96.59 96.59 96.57 96.59 unch 213 1,112 +107
Mar17 140919 96.48 96.48 96.48 96.48 unch 86 502 -16
Total Volume and Open Interest 67,444 890,043 +6,438
10-Year Aus T-Bonds(SFE)
Dec14 140919 96.26 96.28 96.22 96.24 -0.02 81,780 533,095 -3,795
Mar15 140919 96.24 96.24 96.24 96.24 -0.02      
Total Volume and Open Interest 81,780 533,095 -3,795
3-Year Aus T-Bonds(SFE)
Dec14 140919 97.06 97.08 97.03 97.05 -0.01 165,523 525,773 -30,195
Mar15 140919 97.05 97.05 97.05 97.05 -0.01      
Total Volume and Open Interest 165,523 525,773 -30,195
Gold(CMX)
Oct14 140919 1225.8 1227.7 1213.5 1215.5 -10.4 2,745 19,159 -684
Dec14 140919 1225.6 1229.2 1214.2 1216.6 -10.3 132,084 275,431 +223
Feb15 140919 1226.7 1228.9 1215.4 1217.5 -10.3 1,720 24,197 -681
Apr15 140919 1226.5 1230.0 1216.3 1218.2 -10.3 776 19,701 +247
Jun15 140919 1223.0 1226.7 1217.4 1218.9 -10.3 243 9,225 +92
Aug15 140919 1228.1 1228.1 1219.8 1219.8 -10.3 13 5,792 -10
Oct15 140919 1220.6 1220.9 1220.6 1220.9 -10.3 6 602 +5
Dec15 140919 1226.7 1230.5 1221.5 1222.2 -10.3 283 12,553 +12
Feb16 140919 1228.6 1228.6 1223.9 1223.9 -10.3 0 1,048 +0
Apr16 140919 1225.8 1225.8 1225.8 1225.8 -10.3 0 195 +0
Jun16 140919 1227.9 1227.9 1227.9 1227.9 -10.3 0 4,059 +0
Total Volume and Open Interest 138,434 385,464 -616
Silver(CMX)
Sep14 140919 1829.5 1829.5 1778.1 1778.1 -67.1 45 389 -233
Dec14 140919 1852.5 1859.5 1778.0 1784.4 -67.3 33,292 128,054 +929
Mar15 140919 1853.0 1854.5 1786.5 1789.0 -67.6 326 16,486 +10
May15 140919 1855.0 1855.0 1791.5 1791.7 -67.6 69 4,707 +6
Jul15 140919 1855.5 1856.5 1794.3 1794.3 -67.6 0 4,081 +0
Sep15 140919 1810.0 1810.0 1796.7 1796.7 -67.7 41 1,563 +15
Dec15 140919 1863.5 1863.5 1797.0 1800.9 -67.8 180 8,326 +16
Total Volume and Open Interest 34,200 172,066 +806
Platinum(NYMEX)
Oct14 140919 1348.1 1353.8 1334.3 1337.3 -12.2 11,733 41,686 -2,570
Jan15 140919 1349.7 1355.8 1336.6 1339.3 -12.6 3,388 22,636 +2,571
Apr15 140919 1349.5 1349.5 1340.9 1340.9 -12.6 104 306 +95
Jul15 140919 1342.0 1342.0 1342.0 1342.0 -12.6 0 1 +0
Total Volume and Open Interest 15,230 64,634 +92
Palladium(NYMEX)
Sep14 140919 824.00 824.00 812.35 812.35 -19.05 4 29 -22
Dec14 140919 830.50 833.75 807.00 812.60 -19.05 2,676 35,011 -4,701
Mar15 140919 828.30 828.30 807.55 813.00 -18.90 7 385 +4
Total Volume and Open Interest 2,688 35,464 -4,718
Copper(CMX)
Sep14 140919 309.75 310.05 307.70 308.85 -0.40 223 1,136 -110
Dec14 140919 309.50 310.90 307.05 309.15 -0.25 40,800 99,618 -1,526
Mar15 140919 310.15 311.30 308.00 310.00 -0.20 2,439 26,256 +445
May15 140919 310.55 311.45 310.30 310.45 -0.10 339 6,012 +5
Jul15 140919 310.65 310.75 310.00 310.65 -0.05 48 1,185 -1
Total Volume and Open Interest 44,187 142,164 -1,206
DJIA Index(CBOT)
Dec14 140919 17206 17260 17190 17212 +34 1,254 4,999 +541
Mar15 140919 17143 17143 17112 17143 +31      
Jun15 140919 17053 17053 17022 17053 +31      
Sep15 140919 16794 16794 16763 16794 +31      
Total Volume and Open Interest 3,813 12,716 +628
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140919 17200 17279 17170 17212 +34 188,944 119,744 +9,142
Mar15 140919 17188 17188 17100 17143 +31 13 135 +10
Jun15 140919 17053 17053 17053 17053 +31 0 2 +0
Total Volume and Open Interest 232,845 168,170 -3,414
S & P 500(CME)
Dec14 140919 2006.00 2014.30 1998.50 2003.80 -0.80 19,300 121,560 +7,065
Mar15 140919 1999.30 2001.90 1995.60 1996.00 -0.90 35 5,220 +0
Jun15 140919 1988.90 1994.80 1988.50 1988.90 -0.90 0 20 +0
Sep15 140919 1982.30 1988.20 1981.90 1982.30 -0.90      
Total Volume and Open Interest 37,679 224,351 +6,824
S & P 500 E-Mini(Globex)
Dec14 140919 2006.00 2014.50 1998.25 2003.75 -0.75 2,039,712 2,714,990 +205,795
Mar15 140919 1998.00 2006.50 1991.00 1996.00 -1.00 507 3,051 +184
Total Volume and Open Interest 2,664,271 3,634,649 -23,754
NASDAQ 100(CME)
Dec14 140919 4100.80 4118.30 4077.00 4093.00 -3.50 794 3,320 +603
Mar15 140919 4086.50 4086.50 4086.50 4086.50 -3.50      
Jun15 140919 4074.50 4074.50 4074.50 4074.50 -3.50      
Total Volume and Open Interest 1,498 10,756 +306
NASDAQ 100 E-Mini(Globex)
Dec14 140919 4098.80 4118.80 4076.00 4093.00 -3.50 320,715 382,718 +35,271
Mar15 140919 4095.50 4109.50 4070.50 4086.50 -3.50 17 73 +1
Total Volume and Open Interest 389,621 525,891 +18,375
S & P Midcap 400(CME)
Dec14 140919 1415.70 1415.70 1415.70 1415.70 -7.40 54 83 +49
Mar15 140919 1411.70 1411.70 1411.70 1411.70 -7.40      
Jun15 140919 1409.70 1409.70 1409.70 1409.70 -7.40      
Total Volume and Open Interest 108 835 +0
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140919 14.05 14.30 13.79 14.15 +0.10 95,344 174,727 +10,498
Nov14 140919 14.75 15.05 14.55 14.95 +0.15 39,064 56,706 +4,293
Dec14 140919 15.28 15.47 15.10 15.40 +0.10 16,610 44,930 +549
Total Volume and Open Interest 176,513 370,252 +18,916
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140919 16185 16330 16140 16250 +70 12,226 63,758 -688
Mar15 140919 16215 16345 16215 16285 +80 0 2 +0
Total Volume and Open Interest 12,226 63,760 -688
Nikkei 225(SGX)
Dec14 140919 15990 16295 15985 16230 +250 62,542 279,245 -887
Mar15 140919 16215 16215 16215 16215 +245 1 105 +1
Jun15 140919 16130 16130 16130 16130 +250 0 2,601 +0
Total Volume and Open Interest 62,621 290,742 -894
CAC 40(EURONEXT)
Sep14 140919 4477.0 4498.0 4452.0 4470.0 +6.5 142,047 319,670 +57,261
Oct14 140919 4468.5 4488.5 4442.0 4453.0 -1.5 87,551 183,894 +98,246
Nov14 140919 4475.0 4478.5 4441.0 4451.0 -1.5 20 5 +0
Total Volume and Open Interest 232,840 512,938 +160,538
Hang Seng Index(HKFE)
Sep14 140919 24161 24418 24123 24292 +139 49,344 121,522 +2,330
Oct14 140919 24158 24400 24112 24278 +133 1,552 6,503 +1,072
Total Volume and Open Interest 51,980 135,467 +3,438
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140919 9847.5 9896.0 9781.5 9822.5 +33.0 64,522 102,905 +21,374
Mar15 140919 9880.5 9901.0 9797.0 9832.0 +34.5 309 4,570 +262
Total Volume and Open Interest 198,482 152,555 -2,917
FT-SE 100(EURONEXT)
Sep14 140919 6867.50 6900.00 6832.50 6877.50 +61.00 122,276 96,378 -177,538
Dec14 140919 6842.00 6875.00 6806.00 6814.50 +23.50 95,662 578,303 +120,190
Mar15 140919 6766.00 6766.00 6766.00 6766.00 +24.50 8 968 +5
Total Volume and Open Interest 217,946 675,689 -57,343
SPI 200(SFE)
Dec14 140919 5401.0 5446.0 5397.0 5426.0 +23.0 110,430 215,899 +56,449
Mar15 140919 5385.0 5385.0 5385.0 5385.0 +23.0 54 2,464 -12
Jun15 140919 5381.0 5381.0 5381.0 5381.0 +23.0 178 2,776 +130
Total Volume and Open Interest 234,361 328,302 -14,851
FTSE MIB(ISE)
Sep14 140919 21375.00 21385.00 21370.00 21377.00 +265.00 42,040 16,262 -7,581
Dec14 140919 21265.00 21275.00 20815.00 20881.00 -116.00 27,879 39,963 +7,600
Mar15 140919 21245.00 21250.00 20900.00 20901.00 -118.00 1 205 +0
Total Volume and Open Interest 69,920 56,430 +19
KOSPI 200(KFE)
Dec14 140919 264.35 265.50 264.20 264.60 +0.50 115,820 108,569 +3,170
Mar15 140919 263.30 264.30 263.20 263.40 +0.50 257 1,472 +185
Jun15 140919 264.70 264.70 264.70 264.70 +0.90 5 1,125 -5
Total Volume and Open Interest 116,083 111,208 +3,390
GSCI(CME)
Oct14 140919 583.40 583.80 581.00 583.40 -0.35 22 8,780 -8
Nov14 140919 583.40 583.80 581.00 583.40 -0.35      
Dec14 140919 584.60 585.00 582.50 584.60 -0.35      
Total Volume and Open Interest 22 8,780 -8
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