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 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov14 140924 935.00 942.00 934.25 936.75 +0.50 136,531 410,991 -1,308
Jan15 140924 943.00 949.25 941.75 945.25 +1.50 33,364 108,407 +2,722
Mar15 140924 950.00 956.25 949.00 952.50 +1.50 24,929 76,675 +853
May15 140924 957.00 963.25 956.00 960.00 +2.00 10,280 46,145 +1,848
Jul15 140924 962.25 968.75 961.25 965.75 +2.25 14,240 48,579 +2,611
Aug15 140924 968.50 971.00 964.00 968.00 +2.00 398 2,289 +46
Sep15 140924 960.00 960.00 956.25 958.25 +2.00 226 834 -109
Nov15 140924 949.50 956.75 948.50 954.25 +2.00 9,232 55,235 +2,323
Jan16 140924 958.50 959.75 955.00 959.75 +2.25 135 707 +30
Mar16 140924 962.00 965.25 962.00 965.25 +2.25 87 248 +39
May16 140924 971.00 971.00 968.75 971.00 +2.25 61 102 +18
Jul16 140924 975.00 977.75 975.00 977.75 +2.25 49 163 +16
Aug16 140924 978.00 978.00 976.25 978.00 +1.75 19 25 +4
Sep16 140924 974.75 974.75 973.50 974.75 +1.25 4 14 +1
Total Volume and Open Interest 229,769 751,535 +9,145
Soybean Meal(CBOT)
Oct14 140924 317.20 318.10 315.10 316.40 -0.70 8,779 29,227 -1,554
Dec14 140924 308.70 309.60 307.00 308.00 -0.90 40,670 162,283 +2,776
Jan15 140924 306.30 307.00 304.80 306.20 -0.10 6,480 36,049 +697
Mar15 140924 305.10 305.40 303.00 304.10 -1.00 7,334 42,587 +1,669
May15 140924 305.60 306.20 303.30 304.60 -1.00 4,409 24,616 +448
Jul15 140924 307.30 307.50 305.00 306.50 -0.80 5,608 25,769 +945
Aug15 140924 308.20 308.30 305.90 307.50 -0.70 784 5,136 +286
Sep15 140924 308.00 308.30 306.10 307.80 -0.20 803 3,250 -174
Oct15 140924 306.00 306.80 303.90 305.70 unch 366 2,188 +88
Dec15 140924 306.10 307.00 303.80 306.00 -0.30 2,954 12,005 +1,179
Total Volume and Open Interest 78,426 343,685 +6,550
Soybean Oil(CBOT)
Oct14 140924 32.23 32.84 32.20 32.62 +0.39 13,467 23,871 -2,340
Dec14 140924 32.33 32.93 32.27 32.72 +0.40 54,830 208,043 +2,787
Jan15 140924 32.60 33.19 32.55 32.99 +0.40 8,675 40,358 +2,673
Mar15 140924 32.86 33.48 32.83 33.27 +0.41 6,558 36,579 +1,263
May15 140924 33.12 33.65 33.04 33.46 +0.42 6,307 22,117 +728
Jul15 140924 33.25 33.77 33.17 33.56 +0.39 5,076 23,457 +632
Aug15 140924 33.32 33.80 33.23 33.62 +0.39 307 3,960 +47
Sep15 140924 33.56 33.85 33.25 33.67 +0.42 426 3,459 -164
Oct15 140924 33.80 33.80 33.21 33.60 +0.39 164 3,295 +62
Dec15 140924 33.35 33.85 33.27 33.63 +0.36 1,871 10,645 +546
Total Volume and Open Interest 97,819 378,523 +6,299
Canola(WCE)
Nov14 140924 396.0 400.7 395.0 400.1 +3.3 12,243 91,357 -2,135
Jan15 140924 401.9 407.6 401.7 407.1 +3.8 9,417 43,813 +3,606
Mar15 140924 408.5 414.8 408.3 414.3 +4.3 9,063 13,821 -45
May15 140924 413.3 421.5 413.3 421.3 +5.0 5,643 8,604 +70
Jul15 140924 422.9 427.5 420.1 427.5 +5.8 2,547 8,429 +405
Total Volume and Open Interest 40,648 171,164 +1,129
Corn(CBOT)
Dec14 140924 325.50 330.00 324.75 329.50 +4.00 131,674 788,054 -1,532
Mar15 140924 338.00 342.75 337.50 342.25 +4.00 29,686 213,933 +4,661
May15 140924 346.75 351.25 346.00 350.75 +4.00 13,076 57,646 +1,954
Jul15 140924 354.00 358.25 353.25 358.00 +4.00 9,419 81,977 +2,470
Sep15 140924 361.75 365.50 361.00 365.50 +4.00 2,993 22,578 +793
Dec15 140924 372.50 375.75 371.50 375.50 +3.25 7,364 105,716 +1,577
Mar16 140924 382.00 385.00 382.00 385.00 +3.00 520 3,019 +85
May16 140924 389.25 392.00 389.25 392.00 +2.75 111 974 +49
Jul16 140924 395.00 397.50 395.00 397.50 +2.50 156 1,671 +86
Sep16 140924 394.00 397.25 394.00 397.25 +3.25 43 388 +31
Total Volume and Open Interest 195,434 1,280,229 +10,353
Wheat(CBOT)
Dec14 140924 473.50 484.50 473.50 480.25 +4.25 61,856 257,952 +5,697
Mar15 140924 486.25 495.75 485.25 492.25 +4.00 30,006 79,071 +6,547
May15 140924 496.00 503.75 494.00 501.00 +4.25 8,075 27,386 +1,534
Jul15 140924 502.00 510.50 502.00 508.00 +3.25 6,832 38,832 +92
Sep15 140924 517.00 521.25 516.00 519.75 +2.25 1,761 3,892 +648
Dec15 140924 533.50 537.25 533.50 535.50 +1.00 793 5,308 +76
Total Volume and Open Interest 109,348 414,087 +14,594
Wheat(KCBT)
Dec14 140924 559.50 571.75 559.00 564.25 +2.25 8,050 91,411 +407
Mar15 140924 564.00 575.25 564.00 567.50 +1.25 2,418 27,910 +230
May15 140924 567.75 576.75 567.75 569.25 -0.25 1,186 10,622 +136
Jul15 140924 560.25 570.00 560.25 562.00 -0.25 966 15,327 -20
Sep15 140924 577.75 578.25 573.00 573.25 -1.00 125 1,887 +35
Dec15 140924 595.00 595.00 588.75 588.75 -1.00 87 1,354 +55
Total Volume and Open Interest 12,834 148,738 +844
Wheat(MGE)
Dec14 140924 533.25 544.75 531.75 538.00 +3.50 5,509 37,904 +62
Mar15 140924 549.75 559.25 547.75 552.25 +2.50 2,675 16,105 +904
May15 140924 560.00 569.00 559.75 562.25 +2.00 475 5,468 +132
Jul15 140924 569.50 579.75 569.50 573.25 +2.00 381 3,103 +174
Sep15 140924 581.25 591.25 581.25 584.50 +2.00 195 1,491 +59
Total Volume and Open Interest 9,359 65,135 +1,394
Oats(CBOT)
Dec14 140924 332.25 342.50 330.75 340.50 +7.75 533 7,106 +45
Mar15 140924 319.00 325.75 319.00 325.00 +4.75 116 1,786 +16
May15 140924 318.00 319.50 314.25 319.25 +5.00 0 404 +0
Jul15 140924 314.00 314.00 311.25 314.00 +2.75 0 69 +0
Total Volume and Open Interest 649 9,398 +61
Rough Rice(CBOT)
Nov14 140924 12.69 12.74 12.66 12.73 +0.07 143 7,622 -6
Jan15 140924 12.90 12.92 12.85 12.91 +0.06 22 1,359 +4
Mar15 140924 13.03 13.08 13.03 13.08 +0.06 9 152 +3
May15 140924 13.27 13.27 13.20 13.27 +0.06      
Total Volume and Open Interest 174 9,133 +1
Live Cattle(CME)
Oct14 140924 155.100 155.600 154.700 155.325 -0.125 10,287 58,599 -1,901
Dec14 140924 158.380 159.235 158.035 158.785 +0.050 15,990 144,125 +859
Feb15 140924 159.550 160.250 159.035 159.500 -0.400 3,780 57,393 +189
Apr15 140924 159.325 159.985 158.630 159.850 +0.165 3,262 32,719 +357
Jun15 140924 151.130 152.000 150.450 151.825 +0.275 827 14,951 +258
Aug15 140924 149.485 150.035 148.800 149.650 +0.020 168 3,404 +48
Total Volume and Open Interest 34,505 314,267 -52
Feeder Cattle(CME)
Sep14 140924 230.830 231.150 230.400 231.080 +0.180 740 3,201 -358
Oct14 140924 229.630 230.685 228.880 230.400 +0.250 3,011 13,397 +48
Nov14 140924 228.000 229.350 227.050 228.800 +0.265 1,772 12,025 +322
Jan15 140924 221.800 223.235 220.800 222.750 +0.565 831 8,999 +130
Mar15 140924 220.000 221.250 218.850 220.800 +0.450 377 4,320 +36
Apr15 140924 218.600 220.700 218.600 220.700 +0.700 83 918 +5
May15 140924 219.500 220.550 218.735 220.400 +0.900 142 2,052 -2
Total Volume and Open Interest 7,033 45,974 +219
Lean Hogs(CME)
Oct14 140924 108.150 108.680 107.035 107.450 -0.435 9,487 32,066 -957
Dec14 140924 95.350 96.250 94.635 95.200 -0.050 10,520 107,248 +1,209
Feb15 140924 91.350 91.980 90.730 90.950 -0.100 2,395 47,483 +641
Apr15 140924 90.850 91.950 90.730 91.500 +0.500 1,050 30,422 +100
May15 140924 91.500 91.700 90.800 90.800 unch 15 930 +3
Jun15 140924 93.950 94.480 93.750 94.080 unch 655 15,095 +214
Jul15 140924 92.150 92.535 91.800 92.000 +0.465 38 3,766 -7
Aug15 140924 89.750 90.285 89.300 89.600 unch 77 2,429 +48
Total Volume and Open Interest 24,280 241,259 +1,256
Class III Milk(CME)
Sep14 140924 24.55 24.58 24.49 24.57 +0.02 25 4,720 -37
Oct14 140924 24.63 25.15 24.63 25.00 +0.34 537 5,525 +59
Nov14 140924 22.22 22.95 22.22 22.84 +0.56 659 3,720 +123
Dec14 140924 20.66 21.11 20.61 21.05 +0.39 298 3,351 +20
Jan15 140924 18.78 19.00 18.73 18.99 +0.24 157 2,600 +11
Feb15 140924 17.88 18.11 17.88 18.05 +0.13 145 2,480 +31
Mar15 140924 17.64 17.85 17.64 17.85 +0.19 157 2,275 +82
Apr15 140924 17.53 17.69 17.53 17.67 +0.10 104 1,788 +28
May15 140924 17.50 17.63 17.50 17.58 +0.05 73 1,676 +42
Jun15 140924 17.56 17.68 17.56 17.64 +0.02 56 1,587 +8
Jul15 140924 17.84 17.88 17.79 17.85 +0.01 58 1,020 +19
Aug15 140924 17.87 17.89 17.85 17.89 +0.01 49 933 +27
Sep15 140924 17.91 17.91 17.88 17.90 -0.01 70 829 +5
Total Volume and Open Interest 2,458 34,416 +432
Cocoa(ICE)
Dec14 140924 3330 3380 3314 3371 +74 19,530 111,002 -210
Mar15 140924 3280 3332 3273 3318 +60 5,774 54,033 +995
May15 140924 3263 3309 3248 3290 +57 1,338 17,644 +232
Jul15 140924 3261 3293 3240 3270 +53 810 12,474 -89
Sep15 140924 3246 3275 3222 3247 +51 126 3,501 +4
Dec15 140924 3226 3258 3200 3225 +52 209 4,719 -3
Mar16 140924 3209 3220 3180 3207 +55 726 3,491 +586
Total Volume and Open Interest 28,513 208,046 +1,515
Coffee "C"(ICE)
Dec14 140924 181.50 189.80 180.90 189.10 +8.20 8,672 86,523 -1,084
Mar15 140924 185.35 193.80 185.15 193.25 +8.20 3,084 38,220 +56
May15 140924 187.90 195.95 187.60 195.70 +8.15 958 12,397 +204
Jul15 140924 189.20 197.25 189.20 197.15 +8.05 171 4,724 +25
Sep15 140924 189.75 197.75 189.75 197.65 +8.00 139 2,246 -2
Dec15 140924 190.15 198.00 190.15 198.00 +8.00 92 4,550 -5
Total Volume and Open Interest 13,117 151,854 -805
Orange Juice(ICE)
Nov14 140924 142.15 143.00 141.95 142.05 -0.10 477 8,957 -6
Jan15 140924 143.10 143.25 142.55 142.80 -0.30 57 2,057 +7
Mar15 140924 145.10 145.10 144.60 144.60 -0.30 2 1,031 -2
May15 140924 146.25 146.25 146.25 146.25 -0.40 0 363 +0
Jul15 140924 148.05 148.05 148.05 148.05 -0.15 0 20 +0
Sep15 140924 148.05 148.05 148.05 148.05 -0.15      
Total Volume and Open Interest 536 12,428 -1
Sugar #11(ICE)
Oct14 140924 14.18 14.70 14.10 14.62 +0.47 90,447 92,350 -27,580
Mar15 140924 15.64 15.96 15.64 15.90 +0.17 99,099 485,810 +5,919
May15 140924 16.14 16.27 16.04 16.23 +0.12 13,461 85,218 +4,045
Jul15 140924 16.46 16.60 16.39 16.57 +0.10 7,623 79,550 +832
Oct15 140924 17.00 17.09 16.86 17.05 +0.10 2,834 49,513 +117
Mar16 140924 17.63 17.84 17.60 17.79 +0.13 1,111 19,426 -107
May16 140924 17.77 17.97 17.76 17.94 +0.14 287 5,297 +5
Jul16 140924 17.92 18.12 17.90 18.09 +0.14 149 6,443 +27
Total Volume and Open Interest 215,199 836,655 -16,666
London Cocoa(LCE)
Dec14 140924 2116 2172 2115 2168 +58 14,583 110,569 -894
Mar15 140924 2074 2114 2068 2112 +45 12,606 73,370 -629
May15 140924 2054 2085 2053 2082 +34 4,298 31,974 -403
Jul15 140924 2049 2069 2035 2064 +34 3,571 11,567 +346
Sep15 140924 2022 2052 2022 2048 +38 949 12,995 +116
Dec15 140924 2008 2033 2008 2031 +40 253 7,079 +22
Mar16 140924 2012 2015 2009 2015 +40 2,369 3,373 +329
Total Volume and Open Interest 38,634 251,307 -1,113
London Sugar(LCE)
Dec14 140924 411.60 416.60 410.30 415.50 +3.40 3,572 37,868 -315
Mar15 140924 420.40 425.90 419.60 424.60 +3.20 1,604 23,361 -547
May15 140924 431.00 436.00 429.60 434.60 +3.30 286 7,613 +171
Aug15 140924 438.90 443.00 438.30 443.00 +2.90 231 3,567 +2
Oct15 140924 448.00 451.00 447.30 451.00 +2.00 24 1,524 +4
Total Volume and Open Interest 5,731 74,907 -680
Cotton(ICE)
Oct14 140924 60.58 62.94 60.58 61.66 -1.27 29 105 -15
Dec14 140924 62.65 62.77 61.02 61.57 -1.26 18,998 105,347 -1,041
Mar15 140924 62.36 62.36 60.47 61.04 -1.44 7,002 57,398 +894
May15 140924 62.47 62.47 61.27 61.77 -1.51 767 7,305 +348
Jul15 140924 63.01 63.01 62.00 62.56 -1.44 695 5,335 +501
Oct15 140924 63.21 63.21 63.21 63.21 -1.43 1 5 +0
Total Volume and Open Interest 28,131 181,317 +995
Lumber(CME)
Nov14 140924 331.0 333.6 328.5 330.2 -1.8 336 3,227 -23
Jan15 140924 338.3 340.6 336.0 337.5 -2.0 56 346 -11
Mar15 140924 341.0 343.5 340.0 341.0 -2.0 10 60 -5
May15 140924 343.0 347.0 343.0 343.0 -3.0 5 9 -5
Total Volume and Open Interest 407 3,642 -44
Crude Oil(NYM)
Nov14 140924 91.72 93.29 91.15 92.80 +1.24 229,232 309,190 +10,513
Dec14 140924 90.98 92.52 90.45 92.07 +1.16 75,743 220,553 +1,241
Jan15 140924 90.53 91.95 90.05 91.53 +0.97 23,047 91,008 +1,428
Feb15 140924 90.28 91.49 89.71 91.10 +0.76 11,581 42,461 +194
Mar15 140924 90.20 91.11 89.49 90.78 +0.60 14,970 83,352 +1,208
Apr15 140924 89.75 90.90 89.33 90.51 +0.49 5,200 34,953 +41
May15 140924 90.07 90.41 89.23 90.35 +0.43 2,483 28,067 +187
Jun15 140924 89.73 90.53 89.19 90.22 +0.38 13,528 119,706 +521
Jul15 140924 89.61 90.03 89.13 90.03 +0.34 1,192 30,872 +237
Aug15 140924 89.46 89.90 88.97 89.86 +0.32 790 23,853 -15
Sep15 140924 89.58 89.81 88.88 89.74 +0.30 1,531 38,711 -73
Oct15 140924 89.10 89.65 89.10 89.65 +0.27 1,085 23,623 +423
Nov15 140924 88.66 89.58 88.66 89.58 +0.24 425 23,265 -9
Dec15 140924 89.30 89.78 88.71 89.51 +0.21 19,198 152,517 +33
Jan16 140924 89.34 89.34 89.34 89.34 +0.19 128 27,537 +44
Feb16 140924 89.17 89.17 89.17 89.17 +0.16 448 10,505 +200
Total Volume and Open Interest 408,357 1,478,190 -424
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 140924 91.650 93.275 91.150 92.800 +1.250 5,470 1,167 +59
Dec14 140924 90.975 92.500 90.500 92.075 +1.175 314 3,273 -108
Jan15 140924 90.350 91.800 90.350 91.525 +0.975 27 114 +9
Feb15 140924 91.100 91.100 91.100 91.100 +0.750 3 35 +2
Mar15 140924 90.775 90.775 90.775 90.775 +0.600 1 6 +1
Apr15 140924 90.500 90.500 90.500 90.500 +0.475 1 2 +0
May15 140924 90.350 90.350 90.350 90.350 +0.425 0 3 +0
Jun15 140924 90.050 90.225 90.050 90.225 +0.375 0 36 +0
Total Volume and Open Interest 5,816 4,738 -37
NY Harbor ULSD(NYM)
Oct14 140924 267.57 269.66 265.50 268.89 +0.57 31,392 36,710 -4,715
Nov14 140924 268.28 270.10 266.05 269.30 +0.44 44,267 92,452 +6,927
Dec14 140924 268.88 270.87 266.97 270.00 +0.38 25,137 57,087 +2,584
Jan15 140924 269.75 271.71 268.00 270.86 +0.33 12,872 34,798 -361
Feb15 140924 270.62 272.03 268.61 271.30 +0.24 9,542 31,641 +521
Mar15 140924 269.83 271.77 268.55 271.15 +0.21 6,688 33,713 +26
Apr15 140924 270.10 271.32 268.24 270.80 +0.27 5,412 23,917 +316
May15 140924 270.33 271.49 268.87 271.16 +0.37 2,851 8,464 +261
Jun15 140924 270.80 272.58 269.51 272.00 +0.46 5,666 23,399 -413
Jul15 140924 271.94 273.72 271.03 273.14 +0.45 980 3,728 +190
Aug15 140924 273.05 274.60 272.21 274.23 +0.43 702 2,684 +250
Sep15 140924 274.10 275.57 273.37 275.26 +0.41 846 3,575 +199
Oct15 140924 274.90 276.35 273.82 275.87 +0.39 676 2,401 +94
Nov15 140924 275.40 276.78 275.00 276.32 +0.36 813 2,051 +118
Total Volume and Open Interest 150,063 383,119 +6,116
RBOB Gasoline(NYM)
Oct14 140924 262.51 268.50 260.45 266.38 +3.51 44,404 28,323 -7,448
Nov14 140924 250.41 252.19 247.02 251.23 +0.83 63,282 94,754 +2,815
Dec14 140924 245.22 245.90 241.84 245.18 -0.13 29,574 42,903 -1,288
Jan15 140924 243.59 244.64 240.82 243.92 -0.16 14,193 28,997 +1,259
Feb15 140924 244.82 245.46 241.73 244.72 -0.21 7,694 13,795 +121
Mar15 140924 246.71 247.40 243.92 246.60 -0.14 6,742 18,960 +420
Apr15 140924 264.06 265.65 262.22 264.96 +0.04 4,220 17,540 -323
May15 140924 264.59 265.52 262.66 265.25 -0.01 2,898 10,545 -423
Jun15 140924 263.60 264.86 261.56 264.20 +0.08 2,695 10,735 +510
Jul15 140924 261.32 262.57 260.94 262.57 +0.07 774 3,477 +16
Total Volume and Open Interest 178,999 286,906 -3,842
e-miNY RBOB Gasoline(NYM)
Oct14 140924 266.40 266.40 266.38 266.40 +3.50 0 1 +0
Nov14 140924 251.20 251.23 251.20 251.20 +0.80      
Dec14 140924 245.20 245.20 245.18 245.20 -0.10      
Jan15 140924 243.90 243.92 243.90 243.90 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct14 140924 3.833 3.922 3.796 3.911 +0.095 89,385 43,237 -16,409
Nov14 140924 3.886 3.975 3.845 3.965 +0.096 65,999 222,715 +927
Dec14 140924 3.970 4.059 3.939 4.050 +0.090 25,706 87,413 -751
Jan15 140924 4.057 4.135 4.016 4.126 +0.089 21,056 129,793 +1,203
Feb15 140924 4.032 4.121 4.006 4.114 +0.087 6,487 52,514 +364
Mar15 140924 3.988 4.059 3.951 4.053 +0.080 13,894 67,375 -277
Apr15 140924 3.775 3.824 3.757 3.820 +0.046 7,789 77,504 -525
May15 140924 3.750 3.800 3.740 3.800 +0.042 2,263 44,675 +580
Jun15 140924 3.771 3.833 3.770 3.829 +0.042 503 25,831 -44
Jul15 140924 3.799 3.860 3.799 3.860 +0.042 686 19,525 +325
Aug15 140924 3.819 3.871 3.819 3.871 +0.042 334 20,717 -41
Sep15 140924 3.809 3.858 3.801 3.858 +0.042 1,338 14,525 -108
Oct15 140924 3.836 3.891 3.833 3.889 +0.040 1,353 31,282 -91
Nov15 140924 3.940 3.984 3.934 3.983 +0.037 471 19,607 +219
Dec15 140924 4.098 4.137 4.086 4.134 +0.036 584 17,940 +418
Jan16 140924 4.210 4.246 4.202 4.246 +0.033 127 12,676 +35
Total Volume and Open Interest 238,660 955,652 -13,774
Brent Crude Oil(ICE)
Nov14 140924 96.89 97.33 95.60 96.95 +0.10 171,138 262,506 -10,694
Dec14 140924 97.65 97.99 96.34 97.62 +0.04 127,359 289,332 +2,759
Jan15 140924 98.28 98.57 96.98 98.22 unch 38,885 120,466 +3,123
Feb15 140924 98.78 99.07 97.52 98.73 unch 19,113 58,984 +2,188
Mar15 140924 99.17 99.48 97.97 99.14 +0.01 17,383 77,949 +338
Apr15 140924 99.45 99.79 98.32 99.45 +0.03 7,917 44,610 +760
May15 140924 99.63 100.01 98.59 99.67 +0.05 5,810 32,003 -545
Jun15 140924 99.78 100.19 98.80 99.84 +0.06 27,486 92,873 +120
Jul15 140924 99.76 100.25 99.06 100.01 +0.07 2,922 26,749 +186
Aug15 140924 99.88 100.26 99.22 100.14 +0.08 1,542 25,354 -53
Sep15 140924 99.75 100.35 99.35 100.18 +0.09 2,121 29,586 -114
Oct15 140924 99.84 100.39 99.48 100.21 +0.10 694 21,139 +111
Nov15 140924 99.77 100.23 99.77 100.23 +0.12 824 17,863 +230
Dec15 140924 100.01 100.49 99.34 100.18 +0.13 25,722 88,188 -153
Total Volume and Open Interest 456,879 1,372,734 -1,322
Gas Oil(ICE)
Oct14 140924 812.25 815.25 803.75 806.75 -4.75 46,111 122,776 -9,037
Nov14 140924 815.75 818.75 807.50 810.25 -4.50 53,605 121,430 +2,095
Dec14 140924 817.25 823.00 812.00 814.50 -4.25 34,237 80,277 -2,069
Jan15 140924 824.00 826.50 816.50 819.00 -4.00 14,129 46,596 +825
Feb15 140924 841.00 843.50 834.00 836.50 -3.50 2,285 23,388 +83
Mar15 140924 842.25 846.00 836.50 839.00 -3.25 1,863 12,098 -265
Apr15 140924 843.25 848.25 839.00 841.50 -2.75 1,972 5,796 +465
May15 140924 847.50 850.75 841.75 844.25 -2.50 1,330 6,107 +183
Jun15 140924 849.50 853.25 844.50 846.75 -2.75 1,955 16,242 +252
Jul15 140924 852.00 856.00 847.50 849.50 -2.75 619 4,378 +67
Total Volume and Open Interest 158,972 469,861 -7,310
Ethanol(CBOT)
Oct14 140924 1.627 1.665 1.600 1.609 -0.008 136 418 -53
Nov14 140924 1.595 1.634 1.569 1.574 -0.008 118 1,477 +13
Dec14 140924 1.581 1.589 1.558 1.559 -0.008 99 1,057 -29
Jan15 140924 1.566 1.605 1.548 1.557 -0.008 47 1,209 +21
Feb15 140924 1.607 1.607 1.545 1.553 -0.008 25 626 +20
Mar15 140924 1.570 1.570 1.563 1.563 -0.008 16 852 +16
Apr15 140924 1.571 1.571 1.565 1.565 -0.008 16 347 +11
May15 140924 1.565 1.565 1.565 1.565 -0.008 0 168 +0
Total Volume and Open Interest 457 6,475 -1
WTI Crude Oil(ICE)
Nov14 140924 91.61 93.28 91.13 92.80 +1.24 28,443 66,018 +1,068
Dec14 140924 90.85 92.50 90.44 92.07 +1.16 19,643 111,410 +1,569
Jan15 140924 90.47 91.93 90.06 91.53 +0.97 6,289 26,401 +2,319
Feb15 140924 90.20 91.35 89.72 91.10 +0.76 3,167 10,822 +1,283
Mar15 140924 90.03 90.91 89.54 90.78 +0.60 4,497 20,289 +1,567
Apr15 140924 89.87 90.51 89.41 90.51 +0.49 1,745 4,856 -41
May15 140924 89.92 90.35 89.32 90.35 +0.43 392 2,978 +29
Jun15 140924 89.78 90.22 89.21 90.22 +0.38 1,720 35,288 +50
Jul15 140924 90.03 90.03 90.03 90.03 +0.34 73 3,886 +12
Aug15 140924 89.86 89.86 89.86 89.86 +0.32 45 2,225 +0
Sep15 140924 89.74 89.74 89.74 89.74 +0.30 252 8,444 -9
Oct15 140924 89.65 89.65 89.65 89.65 +0.27 160 2,300 -1
Nov15 140924 89.58 89.58 89.58 89.58 +0.24 33 5,556 +1
Dec15 140924 89.25 89.54 88.74 89.51 +0.21 2,140 72,310 +330
Jan16 140924 89.34 89.34 89.34 89.34 +0.19 8 6,641 -2
Feb16 140924 89.17 89.17 89.17 89.17 +0.16 0 366 +0
Total Volume and Open Interest 69,225 451,926 +8,294
US Dollar Index(ICE)
Dec14 140924 84.775 85.220 84.705 85.155 +0.375 18,199 92,282 +231
Mar15 140924 84.875 85.325 84.875 85.300 +0.380 149 924 +0
Jun15 140924 85.400 85.430 85.400 85.430 +0.382 7 103 +5
Total Volume and Open Interest 18,359 93,321 +232
Australian Dollar(CME)
Dec14 140924 87.91 88.44 87.86 88.24 +0.36 117,802 105,228 +1,018
Mar15 140924 87.42 87.83 87.40 87.67 +0.36 95 221 +30
Jun15 140924 87.11 87.11 87.11 87.11 +0.36 0 42 +0
Total Volume and Open Interest 121,898 105,529 +1,049
British Pound(CME)
Dec14 140924 163.76 164.02 163.16 163.27 -0.66 86,010 135,051 -3,351
Mar15 140924 163.77 163.77 163.00 163.10 -0.66 3 204 +1
Jun15 140924 162.89 162.89 162.89 162.89 -0.66 0 110 +0
Total Volume and Open Interest 86,013 135,383 -3,350
Canadian Dollar(CME)
Dec14 140924 90.09 90.30 89.74 90.18 +0.05 52,806 69,101 +771
Mar15 140924 89.86 90.08 89.55 89.99 +0.06 253 3,814 +76
Jun15 140924 89.65 89.87 89.55 89.79 +0.04 6 625 +5
Sep15 140924 89.64 89.64 89.64 89.64 +0.05 0 963 +0
Total Volume and Open Interest 53,067 74,635 +854
Japanese Yen(CME)
Dec14 140924 91.91 92.27 91.67 91.82 -0.05 122,592 215,195 -3,071
Mar15 140924 92.18 92.31 91.92 91.94 -0.05 50 1,468 +26
Jun15 140924 92.15 92.15 92.05 92.05 -0.06 0 40 +0
Total Volume and Open Interest 122,644 216,723 -3,043
Swiss Franc(CME)
Dec14 140924 106.46 106.58 105.79 105.87 -0.69 33,279 50,833 -2,672
Mar15 140924 105.99 105.99 105.99 105.99 -0.69 0 134 +0
Jun15 140924 106.15 106.15 106.15 106.15 -0.69 0 2 +0
Total Volume and Open Interest 33,279 50,982 -2,672
EuroFX(CME)
Dec14 140924 128.55 128.71 127.81 127.87 -0.78 184,821 393,055 -4,475
Mar15 140924 128.62 128.78 127.90 127.96 -0.77 315 3,326 +152
Jun15 140924 128.71 128.71 128.06 128.09 -0.77 15 116 +12
Total Volume and Open Interest 185,162 396,552 -4,301
Mexican Peso(CME)
Oct14 140924 751.75 751.75 751.75 751.75 +1.38 1 11 +0
Nov14 140924 749.75 749.75 749.75 749.75 +1.38      
Total Volume and Open Interest 40,229 150,525 +3,769
Brazilian Real(CME)
Oct14 140924 414.85 419.15 413.05 417.70 +3.45 4,340 17,336 -495
Nov14 140924 410.60 415.30 409.55 414.15 +3.50 90 617 +90
Dec14 140924 408.00 412.20 406.50 411.00 +3.60 1,795 7,140 +858
Jan15 140924 407.50 407.50 407.50 407.50 +3.35 0 23,411 +0
Total Volume and Open Interest 6,225 60,719 +453
30-Year T-Bonds(CBOT)
Dec14 140924 137~140 137~180 136~260 136~270 -0~180 298,288 849,052 +11,506
Mar15 140924 136~020 136~030 135~100 135~170 -0~180 4 29 +3
Jun15 140924 135~170 136~030 135~170 135~170 -0~180      
Total Volume and Open Interest 298,292 849,081 +11,509
10-Year T-Notes(CBOT)
Dec14 140924 124~180 124~190 124~080 124~090 -0~080 1,020,022 2,635,694 +20,979
Mar15 140924 123~140 123~150 123~065 123~065 -0~085 205 107 +3
Jun15 140924 123~065 123~150 123~065 123~065 -0~085      
Total Volume and Open Interest 1,020,227 2,635,801 +20,982
5-Year T-Notes(CBOT)
Sep14 140924 119~062 119~070 119~024 119~024 -0~044 1,614 5,646 -1,123
Dec14 140924 118~080 118~084 118~024 118~030 -0~052 609,917 2,140,020 -29,937
Mar15 140924 117~076 117~132 117~076 117~076 -0~054 0 34 +0
Total Volume and Open Interest 611,531 2,145,700 -31,060
2 Year T-Notes(CBOT)
Sep14 140924 109~276 109~284 109~274 109~274 -0~010 990 10,122 -884
Dec14 140924 109~142 109~144 109~132 109~134 -0~010 165,354 1,658,333 +9,750
Mar15 140924 108~304 108~314 108~304 108~304 -0~010 0 90 +0
Total Volume and Open Interest 166,344 1,668,545 +8,866
Eurodollars(CME)
Dec14 140924 99.750 99.750 99.745 99.745 unch 74,227 968,420 +6,803
Mar15 140924 99.655 99.660 99.650 99.650 -0.005 182,755 1,148,438 -12,026
Jun15 140924 99.450 99.455 99.440 99.440 -0.015 231,202 1,229,559 +15,123
Sep15 140924 99.210 99.215 99.195 99.195 -0.020 209,821 1,012,668 +21,082
Dec15 140924 98.960 98.960 98.930 98.935 -0.025 258,859 1,538,318 -19,629
Mar16 140924 98.690 98.690 98.660 98.660 -0.030 229,401 1,190,305 +18,116
Jun16 140924 98.405 98.410 98.370 98.375 -0.035 253,674 916,626 -28,377
Sep16 140924 98.130 98.130 98.085 98.090 -0.040 174,991 787,007 +3,872
Dec16 140924 97.860 97.860 97.815 97.820 -0.040 349,918 1,178,811 +6,704
Mar17 140924 97.640 97.640 97.590 97.595 -0.045 151,553 587,452 -1,726
Jun17 140924 97.435 97.435 97.385 97.390 -0.050 141,756 537,821 -3,208
Sep17 140924 97.270 97.275 97.220 97.220 -0.055 143,361 338,180 +3,473
Dec17 140924 97.125 97.125 97.070 97.070 -0.060 239,535 558,646 -40,322
Mar18 140924 97.025 97.025 96.960 96.960 -0.065 83,238 242,664 +2,518
Jun18 140924 96.925 96.930 96.860 96.865 -0.065 51,046 209,934 -1,508
Sep18 140924 96.850 96.850 96.785 96.785 -0.065 41,513 125,714 +94
Dec18 140924 96.780 96.780 96.710 96.715 -0.065 25,791 199,627 +734
Mar19 140924 96.720 96.720 96.660 96.660 -0.065 18,298 119,553 +368
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 140924 151~18 151~24 150~19 150~22 -0~25 66,529 503,738 +20
Mar15 140924 150~05 150~31 150~05 150~05 -0~26      
Total Volume and Open Interest 66,529 503,738 +20
30 Day Federal Funds(CBOT)
Sep14 140924 99.910 99.912 99.910 99.912 unch 2,817 38,970 +1,745
Oct14 140924 99.915 99.915 99.910 99.910 unch 333 27,944 -6
Nov14 140924 99.915 99.915 99.910 99.910 unch 3,483 29,186 -867
Dec14 140924 99.910 99.910 99.905 99.905 unch 2,491 39,155 +1,432
Jan15 140924 99.900 99.905 99.900 99.900 unch 3,292 42,152 +938
Feb15 140924 99.890 99.890 99.890 99.890 unch 2,962 54,838 -477
Total Volume and Open Interest 33,831 582,403 +2,490
3-Mth Euro-Yen(CME)
Dec14 140924 99.805 99.805 99.805 99.805 unch      
Mar15 140924 99.805 99.805 99.805 99.805 unch      
Jun15 140924 99.790 99.790 99.790 99.790 unch      
Sep15 140924 99.810 99.810 99.810 99.810 unch      
Dec15 140924 99.775 99.775 99.775 99.775 unch      
Mar16 140924 99.635 99.635 99.635 99.635 unch      
Jun16 140924 99.495 99.495 99.495 99.495 unch      
Sep16 140924 99.355 99.355 99.355 99.355 unch      
Dec16 140924 99.695 99.695 99.695 99.695 unch      
Mar17 140924 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest 2    
3-Mth Euro-Yen(SGX)
Dec14 140924 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140924 99.81 99.81 99.81 99.81 unch      
Jun15 140924 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 140924 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140924 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140924 99.64 99.64 99.64 99.64 unch      
Jun16 140924 99.50 99.50 99.50 99.50 unch      
Sep16 140924 99.36 99.36 99.36 99.36 unch      
Total Volume and Open Interest 0 69 +0
Japanese Gov't Bonds(SGX)
Dec14 140924 145.76 145.87 145.71 145.85 +0.08 2,115 18,008 -262
Mar15 140924 145.33 145.33 145.33 145.33 +0.08      
Jun15 140924 144.76 144.76 144.76 144.76 +0.08      
Total Volume and Open Interest 2,115 18,008 -262
Euro-Bund(EUREX)
Dec14 140924 148.95 149.17 148.78 149.01 +0.08 523,128 1,212,046 -19,274
Mar15 140924 149.38 149.73 149.38 149.59 +0.07 153 773 +35
Jun15 140924 147.51 147.51 147.51 147.51 +0.08      
Total Volume and Open Interest 523,281 1,212,819 -19,239
Euro-Bobl(EUREX)
Dec14 140924 127.59 127.66 127.54 127.61 +0.03 299,970 877,788 -4,935
Mar15 140924 128.76 128.76 128.76 128.76 +0.03 0 45 +0
Jun15 140924 127.61 127.61 127.61 127.61 +0.03      
Total Volume and Open Interest 299,970 877,833 -4,935
3-Mth Euribor(EUREX)
Sep14 140915 99.920 99.920 99.920 99.920 unch 0 4,512 +0
Dec14 140924 99.910 99.915 99.910 99.915 +0.005 7 3,832 +7
Mar15 140924 99.925 99.925 99.925 99.925 +0.005 0 3,811 +0
Total Volume and Open Interest 2,541 48,452 +1,261
Long Gilt(LIFFE)
Sep14 140924 113~16 113~16 113~15 113~15 +0~02 163 2,328 -12,179
Dec14 140924 112~18 112~24 112~15 112~20 +0~02 117,166 385,266 +866
Total Volume and Open Interest 117,329 387,594 -11,313
3-Mth Short Sterling(LIFFE)
Dec14 140924 99.32 99.33 99.32 99.33 +0.01 25,641 468,751 -16,632
Mar15 140924 99.13 99.15 99.12 99.15 +0.01 33,700 395,046 +688
Jun15 140924 98.93 98.95 98.92 98.95 +0.01 35,658 356,363 -3,393
Sep15 140924 98.72 98.74 98.70 98.74 +0.01 42,204 255,773 -1,395
Dec15 140924 98.52 98.53 98.49 98.53 +0.01 70,016 276,061 -7,529
Mar16 140924 98.31 98.34 98.29 98.33 +0.01 39,150 147,983 -4,572
Total Volume and Open Interest 469,267 2,857,056 -47,109
3-Mth Euribor(LIFFE)
Dec14 140924 99.910 99.920 99.905 99.915 +0.005 77,749 502,892 -1,717
Mar15 140924 99.915 99.930 99.915 99.925 +0.005 39,444 386,288 +5,878
Jun15 140924 99.925 99.930 99.915 99.925 +0.005 33,303 323,503 +904
Total Volume and Open Interest 380,182 3,235,113 +5,372
3-Mth Aus T-Bills(SFE)
Dec14 140924 97.34 97.35 97.32 97.33 -0.02 7,911 208,189 -836
Mar15 140924 97.32 97.32 97.28 97.30 -0.02 14,423 196,281 -3,824
Jun15 140924 97.28 97.29 97.22 97.24 -0.04 13,662 176,624 +412
Sep15 140924 97.21 97.23 97.16 97.17 -0.04 11,970 136,213 -406
Dec15 140924 97.13 97.15 97.07 97.09 -0.04 9,938 74,575 +1,185
Mar16 140924 97.03 97.05 96.98 96.99 -0.04 3,951 47,926 -722
Jun16 140924 96.94 96.95 96.88 96.89 -0.05 1,501 26,949 -27
Sep16 140924 96.85 96.86 96.78 96.79 -0.05 1,619 15,990 +931
Dec16 140924 96.75 96.75 96.69 96.70 -0.05 61 1,072 -4
Mar17 140924 96.60 96.60 96.60 96.60 -0.05 10 482 +0
Total Volume and Open Interest 65,048 884,854 -3,291
10-Year Aus T-Bonds(SFE)
Dec14 140924 96.42 96.44 96.35 96.36 -0.05 66,048 546,086 +5,149
Mar15 140924 96.36 96.36 96.36 96.36 -0.05      
Total Volume and Open Interest 66,048 546,086 +5,149
3-Year Aus T-Bonds(SFE)
Dec14 140924 97.19 97.21 97.14 97.14 -0.05 139,671 541,871 +19,812
Mar15 140924 97.14 97.14 97.14 97.14 -0.05      
Total Volume and Open Interest 139,671 541,871 +19,812
Gold(CMX)
Oct14 140924 1222.8 1225.5 1215.3 1218.6 -2.4 1,886 18,288 -288
Dec14 140924 1223.2 1226.7 1216.2 1219.5 -2.5 138,051 273,071 -1,166
Feb15 140924 1224.2 1227.0 1217.0 1220.2 -2.5 1,843 24,757 -24
Apr15 140924 1224.5 1224.5 1218.6 1220.9 -2.4 453 20,065 +197
Jun15 140924 1225.8 1226.0 1219.9 1221.5 -2.4 945 9,601 +173
Aug15 140924 1225.8 1225.8 1220.7 1222.3 -2.4 353 5,988 +186
Oct15 140924 1221.6 1223.1 1221.6 1223.1 -2.6 97 694 +94
Dec15 140924 1226.5 1226.5 1223.0 1224.5 -2.5 244 13,152 +140
Feb16 140924 1226.2 1226.2 1226.2 1226.2 -2.5 1 1,072 +0
Apr16 140924 1228.0 1228.0 1228.0 1228.0 -2.5 0 195 +0
Jun16 140924 1230.1 1230.1 1230.1 1230.1 -2.5 9 4,083 +0
Total Volume and Open Interest 143,936 384,526 -698
Silver(CMX)
Sep14 140924 1759.0 1764.3 1757.0 1764.3 -7.0 197 387 -16
Dec14 140924 1776.5 1787.0 1751.0 1770.2 -7.7 76,993 125,106 -5,572
Mar15 140924 1778.5 1790.0 1755.5 1774.1 -8.1 1,295 17,292 +264
May15 140924 1779.5 1779.5 1761.5 1776.1 -8.5 204 5,324 +26
Jul15 140924 1778.0 1778.0 1778.0 1778.0 -9.0 53 4,083 -5
Sep15 140924 1779.6 1779.6 1779.6 1779.6 -9.6 1 1,570 +0
Dec15 140924 1783.5 1783.5 1779.0 1782.2 -10.5 525 8,966 +6
Total Volume and Open Interest 80,221 171,000 -5,501
Platinum(NYMEX)
Oct14 140924 1332.3 1341.5 1316.5 1319.4 -13.3 16,458 29,927 -4,570
Jan15 140924 1331.4 1342.7 1317.7 1320.3 -13.3 6,574 33,581 +3,671
Apr15 140924 1323.5 1323.5 1319.4 1321.9 -13.2 14 459 +5
Jul15 140924 1337.0 1337.0 1324.5 1324.5 -13.2 0 1 +0
Total Volume and Open Interest 23,046 63,970 -894
Palladium(NYMEX)
Sep14 140924 824.10 824.10 819.50 819.50 +4.25 4 16 -8
Dec14 140924 813.60 825.45 813.60 820.05 +4.25 5,069 34,703 -544
Mar15 140924 816.00 824.00 816.00 820.45 +4.25 26 420 -3
Total Volume and Open Interest 5,104 35,181 -553
Copper(CMX)
Sep14 140924 303.00 306.10 302.80 305.95 +2.50 373 800 -154
Dec14 140924 302.85 306.35 302.30 305.35 +1.85 57,997 104,950 +3,695
Mar15 140924 304.00 306.80 303.25 306.05 +1.70 6,226 28,314 +880
May15 140924 304.15 306.70 304.00 306.50 +1.65 720 6,348 +341
Jul15 140924 305.15 307.15 304.10 306.75 +1.65 53 1,223 +27
Total Volume and Open Interest 66,143 149,561 +4,862
DJIA Index(CBOT)
Dec14 140924 16960 17140 16960 17139 +176 83 5,216 +10
Mar15 140924 17070 17070 16894 17070 +176      
Jun15 140924 16980 16980 16804 16980 +176      
Sep15 140924 16890 16890 16645 16890 +245      
Total Volume and Open Interest 83 5,216 +10
E-mini DJIA Index(CBOT)
Sep14 140919 17275 17369 17275 17369 +109 43,888 48,289 -12,566
Dec14 140924 16936 17149 16936 17139 +176 147,834 132,348 +4,038
Mar15 140924 16900 17070 16900 17070 +176 4 141 +2
Jun15 140924 16980 16980 16980 16980 +176 0 2 +0
Total Volume and Open Interest 147,838 132,491 +4,040
S & P 500(CME)
Dec14 140924 1969.90 1992.20 1969.90 1991.00 +18.70 3,500 120,029 -825
Mar15 140924 1983.20 1984.40 1983.20 1983.20 +18.80 9 5,222 +8
Jun15 140924 1975.90 1977.30 1975.90 1975.90 +18.60 0 20 +0
Sep15 140924 1969.30 1970.70 1969.30 1969.30 +18.60      
Total Volume and Open Interest 3,509 125,271 -817
S & P 500 E-Mini(Globex)
Dec14 140924 1969.75 1992.50 1969.50 1991.00 +18.75 1,578,996 2,785,075 -9,094
Mar15 140924 1963.50 1984.75 1962.25 1983.25 +18.75 1,060 3,370 +62
Total Volume and Open Interest 1,580,080 2,788,726 -9,024
NASDAQ 100(CME)
Dec14 140924 4037.30 4090.00 4032.50 4087.80 +50.80 1,320 4,104 +796
Mar15 140924 4081.30 4081.30 4081.30 4081.30 +50.80      
Jun15 140924 4069.30 4069.30 4069.30 4069.30 +50.80      
Total Volume and Open Interest 1,320 4,104 +796
NASDAQ 100 E-Mini(Globex)
Dec14 140924 4031.80 4090.00 4031.00 4087.80 +50.80 295,630 377,487 -4,406
Mar15 140924 4030.80 4082.50 4026.30 4081.30 +50.80 61 105 +22
Total Volume and Open Interest 295,693 377,628 -4,382
S & P Midcap 400(CME)
Dec14 140924 1389.10 1389.10 1389.10 1389.10 +7.70 228 420 +228
Mar15 140924 1385.10 1385.10 1385.10 1385.10 +7.70      
Jun15 140924 1383.10 1383.10 1383.10 1383.10 +7.70      
Total Volume and Open Interest 228 420 +228
Volatility Index(CBOE)
Sep14 140916 14.40 14.55 13.00 13.00 -1.40 93,788 99,290 -12,494
Oct14 140924 15.35 15.50 14.55 14.65 -0.75 89,528 181,871 -5,703
Nov14 140924 15.85 15.95 15.25 15.35 -0.55 32,383 65,453 +2,522
Dec14 140924 16.10 16.20 15.65 15.80 -0.40 18,364 43,169 -1,274
Total Volume and Open Interest 166,298 393,497 -720
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec14 140924 16040 16315 16015 16295 +230 9,402 64,927 -845
Mar15 140924 16330 16330 16330 16330 +235 5 6 +1
Total Volume and Open Interest 9,407 64,933 -844
Nikkei 225(SGX)
Dec14 140924 16090 16130 15975 16090 -45 87,320 297,207 -2,486
Mar15 140924 16000 16075 16000 16075 -45 0 105 +0
Jun15 140924 15990 15990 15990 15990 -45 0 2,601 +0
Total Volume and Open Interest 87,442 308,809 -2,390
CAC 40(EURONEXT)
Oct14 140924 4351.5 4423.5 4343.0 4411.0 +55.5 71,362 259,267 +18,376
Nov14 140924 4350.0 4416.0 4342.0 4409.0 +55.5 109 257 +234
Dec14 140924 4341.0 4408.5 4335.0 4398.0 +55.5 213 11,317 -102
Total Volume and Open Interest 71,686 270,860 -89,437
Hang Seng Index(HKFE)
Sep14 140924 23793 23992 23713 23878 +64 56,943 119,624 -607
Oct14 140924 23797 23963 23698 23856 +59 7,745 11,616 +3,968
Total Volume and Open Interest 65,467 138,759 +3,370
DAX(EUREX)
Sep14 140919 9849.0 9893.0 9828.0 9828.0 +41.5 133,651 45,080 -24,553
Dec14 140924 9590.5 9687.5 9536.5 9672.5 +78.5 83,214 125,168 -1,868
Mar15 140924 9606.5 9692.0 9548.5 9681.0 +78.0 105 5,029 +36
Total Volume and Open Interest 83,319 130,197 -1,832
FT-SE 100(EURONEXT)
Dec14 140924 6630.50 6696.50 6625.00 6678.50 +28.00 137,300 598,895 -1,140
Mar15 140924 6580.50 6629.50 6580.50 6629.50 +29.00 115 968 +0
Jun15 140924 6579.50 6579.50 6579.50 6579.50 +28.00 0 40 +0
Total Volume and Open Interest 137,415 599,903 -1,140
SPI 200(SFE)
Dec14 140924 5399.0 5400.0 5350.0 5379.0 -27.0 32,293 213,091 +49
Mar15 140924 5338.0 5338.0 5338.0 5338.0 -27.0 38 2,462 -54
Jun15 140924 5334.0 5334.0 5334.0 5334.0 -27.0 86 2,605 -58
Total Volume and Open Interest 32,478 219,481 -33
FTSE MIB(ISE)
Dec14 140924 20320.00 20680.00 20210.00 20649.00 +294.00 22,830 41,107 -1,535
Mar15 140924 20375.00 20670.00 20305.00 20666.00 +294.00 22 229 +10
Jun15 140924 20311.00 20311.00 20311.00 20311.00 +294.00      
Total Volume and Open Interest 22,852 41,336 -1,525
KOSPI 200(KFE)
Dec14 140924 260.15 260.55 258.65 260.50 unch 134,072 107,374 +2,154
Mar15 140924 258.70 259.40 257.55 259.40 +0.05 426 1,638 +87
Jun15 140924 260.25 260.25 260.25 260.25 +0.20 1 1,132 +0
Total Volume and Open Interest 134,500 110,235 +2,271
GSCI(CME)
Oct14 140924 581.70 581.70 577.00 581.70 +3.50 235 8,773 +41
Nov14 140924 581.45 581.45 577.00 581.45 +3.15 0 5 +0
Dec14 140924 582.45 582.45 578.00 582.45 +2.55      
Total Volume and Open Interest 235 8,778 +41
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