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 Thu July 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140703 1395.50 1399.75 1387.00 1387.75 -4.75 5,871 8,945 -2,941
Aug14 140703 1314.75 1321.50 1297.25 1299.75 -15.00 33,739 65,396 -1,190
Sep14 140703 1181.00 1186.00 1164.50 1166.75 -13.50 11,236 23,228 +1,289
Nov14 140703 1141.00 1147.50 1132.75 1133.50 -8.00 141,111 390,838 -4,864
Jan15 140703 1148.50 1155.25 1141.00 1142.00 -7.75 20,734 38,132 +2,729
Mar15 140703 1158.00 1164.00 1149.50 1150.00 -8.00 12,947 23,831 +1,637
May15 140703 1165.50 1170.75 1157.25 1158.00 -7.50 5,139 12,093 +135
Jul15 140703 1173.00 1177.75 1163.25 1165.00 -8.00 5,630 12,007 +1,302
Aug15 140703 1171.00 1172.00 1162.50 1162.50 -8.00 76 298 +14
Sep15 140703 1144.50 1153.75 1144.50 1144.50 -9.25 94 82 +34
Nov15 140703 1147.75 1150.00 1136.00 1137.50 -11.25 4,058 21,120 +576
Jan16 140703 1150.25 1152.25 1141.50 1141.50 -10.75 21 80 +13
Mar16 140703 1141.75 1152.50 1141.75 1141.75 -10.75 6 12 +0
May16 140703 1144.00 1154.75 1144.00 1144.00 -10.75 0 1 +0
Total Volume and Open Interest 240,693 596,424 -1,257
Soybean Meal(CBOT)
Jul14 140703 453.50 455.10 447.00 447.00 -5.30 2,823 4,243 -1,226
Aug14 140703 427.00 429.60 417.50 417.70 -9.00 18,244 58,131 +469
Sep14 140703 390.30 393.30 383.70 384.60 -5.70 6,519 21,227 +414
Oct14 140703 365.90 368.50 363.00 363.30 -3.30 3,655 17,361 +129
Dec14 140703 362.50 365.30 359.40 360.20 -2.90 52,840 158,796 +2,048
Jan15 140703 364.60 365.40 359.50 360.00 -3.30 5,328 13,571 +524
Mar15 140703 365.70 368.30 362.60 362.80 -3.20 5,185 10,038 +767
May15 140703 367.80 371.10 365.30 365.60 -3.10 3,009 9,524 +859
Jul15 140703 373.70 374.00 368.40 368.70 -2.80 3,984 8,939 +1,543
Aug15 140703 374.10 374.10 368.80 368.80 -2.50 1,032 1,546 +327
Total Volume and Open Interest 104,997 307,503 +6,786
Soybean Oil(CBOT)
Jul14 140703 38.47 38.64 38.34 38.56 +0.09 5,025 3,794 -1,160
Aug14 140703 38.57 38.78 38.36 38.67 +0.10 31,947 57,348 -1,798
Sep14 140703 38.65 38.84 38.43 38.72 +0.07 11,564 21,257 -185
Oct14 140703 38.64 38.87 38.43 38.66 +0.02 6,273 16,577 +479
Dec14 140703 38.80 39.05 38.56 38.77 -0.01 53,182 176,807 +781
Jan15 140703 38.89 39.14 38.63 38.86 -0.03 4,867 13,735 +823
Mar15 140703 39.26 39.26 38.74 39.01 -0.04 6,750 8,559 +292
May15 140703 39.19 39.19 38.81 39.12 -0.06 4,980 4,987 +311
Jul15 140703 39.28 39.28 38.86 39.16 -0.09 3,601 3,004 -132
Aug15 140703 39.12 39.25 38.82 39.09 -0.16 345 956 +87
Total Volume and Open Interest 130,095 310,739 +67
Canola(WCE)
Jul14 140703 468.0 475.0 468.0 475.0 -14.6 2,181 473 +0
Nov14 140703 455.0 457.9 450.4 455.9 +5.3 12,530 91,498 +0
Jan15 140703 458.7 460.9 454.5 459.5 +5.0 1,152 27,772 +0
Mar15 140703 456.4 460.2 455.5 460.2 +4.7 348 11,978 +0
May15 140703 456.1 459.1 454.6 459.1 +3.9 400 6,242 +0
Total Volume and Open Interest 16,762 142,789 +0
Corn(CBOT)
Jul14 140703 418.75 420.25 416.25 417.00 -1.50 9,735 13,373 -2,934
Sep14 140703 412.25 414.00 408.50 409.50 -2.75 96,304 510,743 -1,390
Dec14 140703 418.25 419.75 414.50 415.25 -2.75 132,233 545,091 -3,792
Mar15 140703 429.50 430.75 426.00 426.75 -2.50 17,778 88,774 +601
May15 140703 436.75 437.50 433.75 434.25 -2.50 5,026 19,174 +925
Jul15 140703 443.75 444.75 440.75 441.25 -2.50 8,785 39,277 -390
Sep15 140703 443.25 444.00 441.50 442.25 -1.50 1,906 6,481 -868
Dec15 140703 444.75 446.50 443.75 445.00 +0.25 11,740 53,876 +757
Mar16 140703 455.00 455.75 454.25 454.50 unch 22 1,206 -1
May16 140703 460.75 460.75 460.75 460.75 unch 20 393 +6
Total Volume and Open Interest 283,657 1,281,647 -7,035
Wheat(CBOT)
Jul14 140703 562.75 568.75 559.75 568.00 +6.25 1,069 1,528 -610
Sep14 140703 576.25 581.00 572.00 579.50 +4.00 47,820 194,634 +1,590
Dec14 140703 599.25 605.00 595.25 603.75 +5.50 25,889 103,105 +705
Mar15 140703 622.50 629.25 619.00 627.50 +5.75 7,123 34,990 +230
May15 140703 638.00 643.75 634.00 642.25 +5.25 1,580 7,999 +273
Jul15 140703 649.00 654.50 644.50 652.75 +3.75 1,540 22,565 +438
Total Volume and Open Interest 85,529 370,771 +2,772
Wheat(KCBT)
Jul14 140703 680.25 697.25 673.00 697.00 +14.00 670 1,068 -498
Sep14 140703 683.50 688.50 676.25 687.25 +5.50 10,282 75,501 +155
Dec14 140703 691.00 698.00 685.00 697.00 +6.75 7,592 41,495 -884
Mar15 140703 697.25 704.00 691.00 703.50 +7.50 1,972 6,894 +282
May15 140703 698.00 706.25 695.75 706.25 +8.25 216 2,057 +72
Jul15 140703 691.50 699.00 690.00 697.50 +6.75 815 5,874 +42
Total Volume and Open Interest 21,558 133,669 -831
Wheat(MGE)
Jul14 140703 648.50 663.00 648.50 660.75 +9.00 73 100 -105
Sep14 140703 665.00 675.25 662.25 672.50 +7.50 2,848 29,663 +308
Dec14 140703 677.50 684.50 672.25 682.25 +6.50 2,753 21,871 +186
Mar15 140703 688.50 695.25 683.75 691.00 +3.50 816 5,801 +300
May15 140703 692.00 701.25 691.00 699.25 +6.25 135 730 +26
Total Volume and Open Interest 6,693 58,789 +756
Oats(CBOT)
Jul14 140703 386.75 391.00 366.75 391.00 +24.25 37 67 -38
Sep14 140703 348.00 356.50 345.00 351.25 +4.50 100 1,629 +26
Dec14 140703 343.00 351.00 342.00 345.75 +3.75 430 5,121 -37
Mar15 140703 334.50 340.00 331.00 334.00 +0.50 29 321 +6
Total Volume and Open Interest 598 7,151 -42
Rough Rice(CBOT)
Jul14 140703 14.99 15.00 14.55 14.55 -0.11 95 493 -449
Sep14 140703 13.68 13.68 13.57 13.58 -0.11 372 5,273 +57
Nov14 140703 13.82 13.85 13.78 13.79 -0.10 171 2,196 +44
Jan15 140703 13.96 14.02 13.95 13.95 -0.10 14 57 +0
Total Volume and Open Interest 658 8,106 -348
Live Cattle(CME)
Aug14 140703 155.050 155.325 154.075 155.000 +2.675 23,776 158,699 -2,296
Oct14 140703 157.350 157.600 156.325 156.900 +1.215 14,525 93,166 +3,218
Dec14 140703 156.750 156.800 155.500 156.050 +0.475 6,755 56,779 +687
Feb15 140703 156.200 156.350 155.250 155.750 +0.265 3,572 27,954 +461
Apr15 140703 156.735 156.985 156.000 156.250 +0.120 1,483 16,229 +183
Jun15 140703 149.500 149.500 148.750 148.750 unch 288 4,065 -58
Total Volume and Open Interest 50,503 358,260 +2,242
Feeder Cattle(CME)
Aug14 140703 218.200 218.880 216.580 217.630 +1.430 3,046 23,316 -108
Sep14 140703 218.935 219.500 217.500 218.830 +1.280 1,107 6,448 +208
Oct14 140703 219.200 219.485 217.450 218.850 +1.470 1,564 8,959 +250
Nov14 140703 219.000 219.200 217.580 218.550 +1.300 595 5,389 +92
Jan15 140703 213.950 214.035 212.485 213.000 +0.715 455 4,987 +136
Mar15 140703 211.400 211.950 210.750 211.850 +1.300 83 1,065 -5
Apr15 140703 211.150 211.750 211.150 211.750 +1.300 23 386 +9
Total Volume and Open Interest 6,942 50,784 +620
Lean Hogs(CME)
Jul14 140703 131.150 131.785 131.000 131.735 +0.935 8,880 20,837 -2,223
Aug14 140703 130.630 132.075 130.450 131.600 +1.250 22,395 78,638 -718
Oct14 140703 115.500 116.750 115.230 116.750 +1.650 10,450 57,736 +2,841
Dec14 140703 101.450 102.850 101.330 102.850 +1.800 9,896 46,789 +2,299
Feb15 140703 94.800 96.100 94.600 96.050 +1.700 2,792 18,784 +973
Apr15 140703 94.385 95.300 94.150 95.200 +0.850 1,508 11,554 +315
May15 140703 94.350 94.800 94.080 94.500 +0.350 11 613 +2
Jun15 140703 96.000 96.200 95.600 96.000 +0.115 533 5,853 +287
Total Volume and Open Interest 56,685 242,400 +3,921
Class III Milk(CME)
Jun14 140702 21.36 21.36 21.36 21.36 +0.03 1 4,702 +1
Jul14 140703 21.33 21.38 21.25 21.38 +0.13 386 3,986 -55
Aug14 140703 20.44 20.71 20.38 20.58 +0.20 404 3,595 +50
Sep14 140703 20.30 20.48 20.23 20.32 +0.09 337 3,228 -32
Oct14 140703 20.21 20.37 20.15 20.25 +0.02 150 2,733 -3
Total Volume and Open Interest 2,048 27,904 +71
Cocoa(ICE)
Jul14 140703 3124 3124 3124 3124 -12 51 474 +0
Sep14 140703 3137 3149 3097 3106 -11 7,468 110,782 -1,016
Dec14 140703 3132 3143 3096 3104 -9 1,912 59,063 +296
Mar15 140703 3123 3138 3092 3100 -10 855 32,168 -15
May15 140703 3130 3130 3093 3100 -11 197 7,560 +38
Jul15 140703 3111 3111 3088 3096 -12 9 4,167 -1
Sep15 140703 3098 3098 3096 3096 -11 2 987 +2
Total Volume and Open Interest 10,495 216,548 -696
Coffee "C"(ICE)
Jul14 140703 172.00 172.00 169.40 169.40 -1.65 15 172 -40
Sep14 140703 174.00 175.40 171.65 171.80 -1.50 9,853 83,723 -1,156
Dec14 140703 177.50 178.75 175.35 175.45 -1.50 2,523 39,376 +277
Mar15 140703 180.60 182.00 178.60 178.70 -1.50 1,163 20,913 +231
May15 140703 183.45 183.85 180.45 180.50 -1.55 424 4,661 -26
Jul15 140703 184.45 185.00 181.60 181.70 -1.60 132 1,660 +64
Total Volume and Open Interest 14,123 158,283 -646
Orange Juice(ICE)
Jul14 140703 145.85 146.05 145.85 146.05 +0.95 92 77 -937
Sep14 140703 148.50 150.00 147.10 148.50 +0.40 844 11,301 -308
Nov14 140703 150.85 152.00 149.10 150.25 +0.45 139 1,874 +59
Jan15 140703 151.50 153.60 151.15 152.50 +0.45 53 782 +17
Mar15 140703 154.00 154.50 154.00 154.45 +0.45 2 292 +2
May15 140703 155.85 155.85 155.85 155.85 +0.55 0 43 +0
Total Volume and Open Interest 1,130 14,369 -1,167
Sugar #11(ICE)
Oct14 140703 17.90 17.93 17.73 17.81 -0.06 72,375 498,179 -6,612
Mar15 140703 19.30 19.32 19.14 19.21 -0.07 36,897 190,151 -5,769
May15 140703 19.35 19.35 19.21 19.29 -0.03 10,587 38,541 -159
Jul15 140703 19.36 19.36 19.22 19.30 -0.01 4,596 61,501 -398
Oct15 140703 19.50 19.50 19.40 19.47 -0.01 1,955 27,190 +615
Mar16 140703 19.82 19.83 19.74 19.81 -0.02 267 13,649 +16
May16 140703 19.77 19.77 19.70 19.76 -0.01 68 2,711 +52
Jul16 140703 19.74 19.74 19.65 19.72 unch 63 2,948 +42
Total Volume and Open Interest 127,174 844,150 -11,908
London Cocoa(LCE)
Jul14 140703 1964 1974 1951 1954 -3 4,264 33,840 -1,151
Sep14 140703 1939 1948 1923 1927 -4 12,712 85,312 -1,402
Dec14 140703 1923 1929 1903 1907 -7 5,503 65,225 +924
Mar15 140703 1912 1919 1894 1897 -7 4,947 67,083 -485
May15 140703 1903 1910 1886 1889 -6 901 21,610 -11
Jul15 140703 1889 1892 1879 1881 -6 288 2,248 +3
Sep15 140703 1877 1880 1875 1875 -4 35 1,394 +0
Total Volume and Open Interest 28,802 278,268 -2,122
London Sugar(LCE)
Aug14 140703 467.20 470.90 464.90 470.10 +2.60 2,291 22,296 -1,846
Oct14 140703 473.70 473.80 469.30 472.70 -1.90 3,473 35,572 +789
Dec14 140703 486.80 486.90 483.60 486.10 -2.60 748 10,133 -63
Mar15 140703 501.10 501.10 497.80 500.10 -2.50 282 7,529 -220
May15 140703 506.50 506.80 503.80 505.90 -2.70 50 2,975 +124
Total Volume and Open Interest 6,899 81,281 -1,092
Cotton(ICE)
Jul14 140703 76.22 76.22 76.22 76.22 -0.47 44 1,890 -234
Oct14 140703 72.23 72.23 71.52 71.79 -0.47 66 217 -25
Dec14 140703 72.50 72.62 71.52 72.06 -0.41 14,821 120,919 +1,483
Mar15 140703 73.58 73.58 72.59 73.02 -0.48 1,705 18,014 +178
May15 140703 74.51 74.52 73.81 74.10 -0.58 158 1,371 +28
Jul15 140703 75.35 75.48 74.75 75.03 -0.68 90 1,693 +37
Total Volume and Open Interest 16,947 146,236 +1,498
Lumber(CME)
Jul14 140703 338.1 340.0 336.5 337.4 -0.1 50 638 -29
Sep14 140703 337.3 340.0 336.0 338.1 +0.3 185 3,083 -12
Nov14 140703 337.1 338.5 334.5 335.2 +0.1 14 533 -1
Jan15 140703 344.8 345.0 340.0 340.0 -0.6 0 23 +0
Total Volume and Open Interest 249 4,281 -42
Crude Oil(NYM)
Aug14 140703 104.27 104.29 103.67 104.06 -0.42 221,685 280,643 -7,598
Sep14 140703 103.66 103.70 103.14 103.51 -0.40 85,141 217,124 +7,884
Oct14 140703 102.70 102.86 102.37 102.74 -0.35 39,111 146,043 +3,411
Nov14 140703 101.87 102.04 101.57 101.94 -0.34 22,585 77,030 -341
Dec14 140703 101.15 101.34 100.84 101.21 -0.33 55,407 225,113 -199
Jan15 140703 100.35 100.63 100.16 100.50 -0.32 7,993 73,145 +841
Feb15 140703 99.64 99.89 99.49 99.81 -0.29 3,102 37,540 -16
Mar15 140703 99.05 99.21 98.93 99.14 -0.27 7,693 64,217 +357
Apr15 140703 98.54 98.54 98.16 98.45 -0.25 1,465 26,720 +367
May15 140703 97.60 97.84 97.60 97.84 -0.22 969 24,314 +138
Jun15 140703 97.15 97.42 96.90 97.31 -0.19 13,675 107,098 -1,039
Jul15 140703 96.45 96.70 96.41 96.70 -0.16 1,057 25,021 +229
Aug15 140703 95.85 96.19 95.85 96.19 -0.13 444 21,212 +83
Sep15 140703 95.47 95.78 95.47 95.78 -0.10 1,586 30,982 -32
Oct15 140703 95.41 95.41 95.41 95.41 -0.08 523 20,280 +32
Nov15 140703 95.11 95.11 95.11 95.11 -0.06 549 22,246 +149
Total Volume and Open Interest 507,443 1,759,554 +6,914
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140703 104.275 104.275 103.675 104.050 -0.425 5,458 4,012 +179
Sep14 140703 103.600 103.675 103.150 103.500 -0.400 465 1,499 +117
Oct14 140703 102.700 102.750 102.450 102.750 -0.350 116 1,251 +30
Nov14 140703 101.900 102.000 101.900 101.950 -0.325 158 333 +109
Dec14 140703 101.200 101.250 100.900 101.200 -0.350 92 1,324 +85
Jan15 140703 100.500 100.500 100.500 100.500 -0.325 0 19 +0
Feb15 140703 99.800 99.800 99.800 99.800 -0.300 2 1 -2
Mar15 140703 99.150 99.150 99.150 99.150 -0.250 2 1 -2
Apr15 140703 98.450 98.450 98.450 98.450 -0.250      
Total Volume and Open Interest 6,293 8,525 +516
NY Harbor ULSD(NYM)
Aug14 140703 293.94 294.00 292.47 292.84 -1.77 61,503 85,375 -825
Sep14 140703 295.27 295.40 293.98 294.36 -1.64 30,424 49,071 +3,448
Oct14 140703 296.30 296.46 295.12 295.50 -1.55 13,403 28,261 -477
Nov14 140703 297.43 297.55 296.16 296.59 -1.50 6,135 17,042 -1,520
Dec14 140703 297.92 298.33 296.85 297.39 -1.45 12,985 31,479 -805
Jan15 140703 298.12 299.00 297.45 298.02 -1.37 3,551 14,727 -676
Feb15 140703 298.71 298.78 297.27 297.79 -1.29 1,169 7,663 +240
Mar15 140703 296.85 297.33 296.00 296.61 -1.21 1,395 9,266 +444
Apr15 140703 295.28 295.84 294.75 294.97 -1.19 747 6,775 +241
May15 140703 293.90 293.90 293.47 293.50 -1.09 415 4,032 +185
Jun15 140703 292.54 292.87 291.58 292.09 -1.06 1,185 16,004 +267
Jul15 140703 291.30 291.30 291.27 291.27 -1.02 236 1,725 +3
Aug15 140703 290.65 290.65 290.65 290.65 -0.98 24 1,374 +7
Sep15 140703 290.28 290.28 290.28 290.28 -0.94 215 1,735 +207
Total Volume and Open Interest 134,100 291,438 +788
RBOB Gasoline(NYM)
Aug14 140703 301.82 302.81 301.05 301.98 -0.42 53,035 116,493 -1,915
Sep14 140703 298.12 298.98 297.43 298.28 -0.44 26,588 57,155 +3,263
Oct14 140703 281.27 281.91 280.67 281.56 -0.34 12,595 34,029 -555
Nov14 140703 276.81 277.51 276.30 277.11 -0.33 7,937 33,891 +567
Dec14 140703 273.39 274.22 273.03 273.80 -0.36 8,428 36,882 +168
Jan15 140703 271.28 272.31 271.28 271.98 -0.42 2,833 14,349 +347
Feb15 140703 271.37 272.10 271.16 271.75 -0.47 1,339 7,838 -3
Mar15 140703 272.88 272.88 272.30 272.72 -0.46 816 7,935 +88
Apr15 140703 289.21 289.24 288.55 288.97 -0.61 137 5,227 +34
May15 140703 287.33 288.08 287.33 287.80 -0.69 80 2,101 +23
Total Volume and Open Interest 114,085 321,904 +2,151
e-miNY RBOB Gasoline(NYM)
Aug14 140703 302.00 302.00 301.98 302.00 -0.40      
Sep14 140703 298.30 298.30 298.28 298.30 -0.40      
Oct14 140703 281.60 281.60 281.56 281.60 -0.30      
Nov14 140703 277.10 277.11 277.10 277.10 -0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug14 140703 4.358 4.411 4.329 4.406 +0.049 63,694 149,017 -4,387
Sep14 140703 4.348 4.399 4.320 4.395 +0.047 19,792 178,697 +2,098
Oct14 140703 4.353 4.394 4.320 4.392 +0.046 15,747 122,421 -418
Nov14 140703 4.377 4.426 4.354 4.424 +0.044 9,498 59,580 +1,017
Dec14 140703 4.449 4.493 4.424 4.492 +0.040 4,378 80,290 -194
Jan15 140703 4.510 4.548 4.481 4.546 +0.034 10,422 84,972 -436
Feb15 140703 4.479 4.522 4.463 4.522 +0.032 1,622 32,726 +171
Mar15 140703 4.391 4.432 4.377 4.431 +0.030 4,253 55,186 +227
Apr15 140703 4.030 4.074 4.022 4.070 +0.028 3,294 65,506 -87
May15 140703 4.020 4.050 4.011 4.050 +0.027 909 28,100 +69
Jun15 140703 4.035 4.068 4.029 4.067 +0.023 485 19,287 +136
Jul15 140703 4.064 4.094 4.055 4.094 +0.022 288 13,522 +7
Aug15 140703 4.069 4.099 4.060 4.099 +0.022 293 14,160 +70
Sep15 140703 4.052 4.083 4.045 4.083 +0.021 153 10,427 -4
Oct15 140703 4.073 4.104 4.065 4.102 +0.021 837 26,669 -78
Nov15 140703 4.124 4.150 4.118 4.150 +0.018 209 11,254 +30
Total Volume and Open Interest 136,958 1,031,681 -1,647
Brent Crude Oil(ICE)
Aug14 140703 111.00 111.17 110.53 111.00 -0.24 229,188 254,518 -33,145
Sep14 140703 110.87 111.03 110.50 110.88 -0.32 203,676 329,952 -4,659
Oct14 140703 110.65 110.84 110.29 110.63 -0.37 104,348 169,810 -1,556
Nov14 140703 110.36 110.58 110.00 110.31 -0.39 40,855 76,548 +2,144
Dec14 140703 110.03 110.25 109.61 109.93 -0.40 84,480 201,144 +717
Jan15 140703 109.59 109.88 109.22 109.54 -0.41 14,174 60,980 -1,888
Feb15 140703 109.19 109.47 108.82 109.12 -0.40 4,952 36,128 +100
Mar15 140703 108.66 109.05 108.37 108.68 -0.40 5,496 38,270 -223
Apr15 140703 108.25 108.64 107.98 108.25 -0.40 1,475 44,790 -190
May15 140703 107.86 107.86 107.86 107.86 -0.41 1,004 19,058 -146
Jun15 140703 107.54 107.93 107.20 107.49 -0.42 10,591 64,194 +87
Jul15 140703 107.18 107.18 107.18 107.18 -0.40 144 18,369 -44
Aug15 140703 106.72 106.82 106.72 106.82 -0.39 212 14,951 -143
Sep15 140703 106.40 106.40 106.40 106.40 -0.37 572 19,366 -427
Total Volume and Open Interest 733,878 1,619,559 -37,132
Gas Oil(ICE)
Jul14 140703 903.25 903.50 898.00 899.75 -9.00 37,783 57,164 -11,234
Aug14 140703 906.75 907.50 902.00 903.50 -9.25 70,585 145,528 -3,081
Sep14 140703 910.50 911.75 906.75 907.50 -9.25 38,939 73,300 +662
Oct14 140703 914.00 915.75 910.00 911.00 -9.00 19,588 56,401 -264
Nov14 140703 916.00 916.25 911.75 912.75 -8.50 8,881 35,749 +471
Dec14 140703 915.50 917.00 911.75 913.00 -7.75 15,756 72,297 -857
Jan15 140703 913.75 915.75 911.25 912.75 -7.00 2,852 20,448 +330
Feb15 140703 921.75 922.50 919.25 920.75 -6.75 202 5,478  
Mar15 140703 921.25 921.25 918.50 918.75 -6.50 82 3,357  
Apr15 140703 917.50 919.25 916.25 916.25 -6.00 84 1,381  
Total Volume and Open Interest 194,384 460,887  
Ethanol(CBOT)
Aug14 140703 2.067 2.093 2.067 2.093 +0.028 164 1,473 +13
Sep14 140703 1.964 1.996 1.964 1.996 +0.026 71 1,134 -2
Oct14 140703 1.905 1.911 1.902 1.911 +0.021 85 880 +26
Nov14 140703 1.826 1.847 1.826 1.847 +0.012 99 755 +28
Dec14 140703 1.797 1.797 1.797 1.797 +0.007 235 887 +22
Jan15 140703 1.772 1.772 1.772 1.772 +0.007 131 539 +5
Feb15 140703 1.762 1.762 1.762 1.762 +0.007 31 334 -8
Mar15 140703 1.761 1.761 1.761 1.761 +0.007 58 222 +25
Total Volume and Open Interest 933 6,547 +64
WTI Crude Oil(ICE)
Aug14 140703 104.01 104.26 103.67 104.06 -0.42 48,967 79,668 -3,062
Sep14 140703 103.46 103.70 103.15 103.51 -0.40 30,536 56,478 +3,080
Oct14 140703 102.64 102.81 102.39 102.74 -0.35 11,805 37,495 -719
Nov14 140703 101.92 102.03 101.66 101.94 -0.34 5,960 20,042 +204
Dec14 140703 101.10 101.32 100.88 101.21 -0.33 12,772 106,091 +2,274
Jan15 140703 100.41 100.54 100.35 100.50 -0.32 1,286 12,451 -20
Feb15 140703 99.71 99.81 99.63 99.81 -0.29 425 5,942 +63
Mar15 140703 99.14 99.14 99.14 99.14 -0.27 456 14,043 +148
Apr15 140703 98.45 98.45 98.45 98.45 -0.25 201 3,032 +53
May15 140703 97.84 97.84 97.84 97.84 -0.22 107 2,503 +30
Jun15 140703 96.99 97.31 96.99 97.31 -0.19 1,767 29,330 +847
Jul15 140703 96.70 96.70 96.70 96.70 -0.16 50 3,139 -2
Aug15 140703 96.19 96.19 96.19 96.19 -0.13 56 1,348 -2
Sep15 140703 95.78 95.78 95.78 95.78 -0.10 247 7,032 +164
Oct15 140703 95.41 95.41 95.41 95.41 -0.08 13 843 -2
Nov15 140703 95.11 95.11 95.11 95.11 -0.06 73 5,039 +63
Total Volume and Open Interest 124,616 516,998 +7,223
US Dollar Index(ICE)
Sep14 140703 79.990 80.600 79.975 80.280 +0.295 18,398 56,796 -595
Dec14 140703 80.120 80.605 80.105 80.370 +0.288 149 1,421 +108
Mar15 140703 80.560 80.560 80.435 80.480 +0.288 0 52 +0
Total Volume and Open Interest 18,547 58,275 -487
Australian Dollar(CME)
Sep14 140703 93.93 93.96 92.70 93.09 -0.80 91,957 114,549 +9,172
Dec14 140703 92.75 93.30 92.27 92.51 -0.79 90 358 +0
Mar15 140703 91.96 92.73 91.90 91.96 -0.77      
Total Volume and Open Interest 92,047 114,918 +9,172
British Pound(CME)
Sep14 140703 171.54 171.56 170.76 171.39 -0.14 83,903 254,984 -64
Dec14 140703 171.32 171.35 170.50 171.21 -0.14 262 751 +112
Mar15 140703 170.96 171.09 170.96 170.96 -0.13 0 69 +0
Total Volume and Open Interest 84,165 255,911 +48
Canadian Dollar(CME)
Sep14 140703 93.58 93.99 93.47 93.97 +0.40 36,312 105,462 +565
Dec14 140703 93.55 93.77 93.30 93.76 +0.40 56 4,476 +8
Mar15 140703 93.17 93.56 93.16 93.56 +0.40 0 784 +0
Jun15 140703 92.88 93.35 92.88 93.35 +0.40 0 336 +0
Total Volume and Open Interest 36,368 111,438 +573
Japanese Yen(CME)
Sep14 140703 98.30 98.31 97.68 97.88 -0.37 85,065 155,665 -3,812
Dec14 140703 98.30 98.31 97.91 97.95 -0.36 43 745 +2
Mar15 140703 98.20 98.41 97.99 98.04 -0.37 0 67 +0
Total Volume and Open Interest 85,108 156,480 -3,810
Swiss Franc(CME)
Sep14 140703 112.55 112.60 111.55 111.93 -0.60 28,733 34,940 -348
Dec14 140703 112.57 112.63 111.98 112.03 -0.60 42 276 +3
Mar15 140703 112.56 112.76 112.05 112.16 -0.60 0 1 +0
Total Volume and Open Interest 28,775 35,221 -345
EuroFX(CME)
Sep14 140703 136.61 136.68 135.99 136.06 -0.52 120,550 282,915 -3,971
Dec14 140703 136.61 136.74 136.06 136.12 -0.51 369 8,113 +222
Mar15 140703 136.64 136.70 136.18 136.18 -0.52 14 430 +12
Total Volume and Open Interest 120,933 291,488 -3,737
Mexican Peso(CME)
Jul14 140703 770.50 770.50 769.00 770.50 +1.50      
Aug14 140703 768.75 768.75 767.25 768.75 +1.50      
Total Volume and Open Interest 15,738 129,425 +1,582
Brazilian Real(CME)
Aug14 140703 445.50 448.80 442.45 448.10 +1.70 19 604 -1
Sep14 140703 439.50 444.95 438.85 444.35 +1.70 454 21,182 +385
Oct14 140703 440.60 440.60 438.85 440.60 +1.75      
Nov14 140703 436.65 436.65 435.10 436.65 +1.55      
Total Volume and Open Interest 473 34,030 +384
30-Year T-Bonds(CBOT)
Sep14 140703 135~100 135~200 134~110 135~000 -0~080 219,273 736,205 -6,320
Dec14 140703 133~080 133~200 133~080 133~170 -0~080 2 88 -1
Mar15 140703 133~170 133~170 133~170 133~170 -0~080      
Total Volume and Open Interest 219,275 736,293 -6,321
10-Year T-Notes(CBOT)
Sep14 140703 124~140 124~160 123~260 124~070 -0~055 832,276 2,594,505 +7,147
Dec14 140703 123~210 123~210 123~040 123~110 -0~060 4,717 8,861 +2,931
Mar15 140703 122~105 122~165 122~105 122~105 -0~060 0 2 +0
Total Volume and Open Interest 836,993 2,603,368 +10,078
5-Year T-Notes(CBOT)
Sep14 140703 119~014 119~030 118~206 118~274 -0~050 452,251 2,035,624 +16,183
Dec14 140703 117~250 118~032 117~250 117~292 -0~060      
Total Volume and Open Interest 452,251 2,035,624 +16,183
2 Year T-Notes(CBOT)
Sep14 140703 109~232 109~234 109~200 109~210 -0~020 173,546 1,092,864 +16,451
Dec14 140703 109~114 109~134 109~114 109~114 -0~020 0 2 +0
Mar15 140703 109~114 109~134 109~114 109~114 -0~020      
Total Volume and Open Interest 173,546 1,092,866 +16,451
Eurodollars(CME)
Sep14 140703 99.760 99.765 99.760 99.765 +0.005 72,694 805,637 -8,817
Dec14 140703 99.725 99.725 99.710 99.720 -0.005 63,098 915,906 +5,559
Mar15 140703 99.640 99.645 99.610 99.625 -0.015 81,853 1,043,567 -5,083
Jun15 140703 99.470 99.475 99.420 99.440 -0.030 134,041 955,647 -8,544
Sep15 140703 99.250 99.255 99.185 99.205 -0.045 177,674 1,110,277 +13,523
Dec15 140703 99.000 99.010 98.925 98.950 -0.050 206,149 1,521,493 +16,545
Mar16 140703 98.745 98.750 98.660 98.690 -0.055 206,796 990,998 +15,173
Jun16 140703 98.475 98.480 98.380 98.420 -0.055 198,949 743,323 +22,902
Sep16 140703 98.195 98.200 98.100 98.140 -0.055 228,566 637,044 +40,266
Dec16 140703 97.935 97.940 97.835 97.875 -0.060 252,756 948,422 +40,399
Mar17 140703 97.715 97.725 97.615 97.660 -0.055 179,885 505,877 +22,048
Jun17 140703 97.510 97.520 97.400 97.460 -0.050 127,275 357,699 -280
Sep17 140703 97.335 97.340 97.225 97.290 -0.045 61,095 222,694 +5,629
Dec17 140703 97.165 97.170 97.055 97.125 -0.040 55,004 265,847 +3,264
Mar18 140703 97.030 97.035 96.920 96.995 -0.030 49,113 183,039 +10,215
Jun18 140703 96.900 96.905 96.780 96.870 -0.025 38,026 149,611 +2,125
Sep18 140703 96.785 96.790 96.680 96.760 -0.020 23,446 91,763 +852
Dec18 140703 96.675 96.685 96.560 96.655 -0.015 21,291 99,789 +454
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140703 146~30 147~06 145~29 146~15 -0~11 64,013 485,677 +4,601
Dec14 140703 144~28 144~28 144~28 144~28 -0~11      
Mar15 140703 144~28 144~28 144~28 144~28 -0~11      
Total Volume and Open Interest 64,013 485,677 +4,601
30 Day Federal Funds(CBOT)
Jul14 140703 99.905 99.905 99.900 99.900 unch 3,160 41,953 +750
Aug14 140703 99.895 99.900 99.895 99.895 unch 929 26,224 +65
Sep14 140703 99.890 99.895 99.890 99.890 unch 964 29,392 -566
Oct14 140703 99.885 99.895 99.885 99.890 +0.005 223 18,144 +118
Nov14 140703 99.875 99.880 99.870 99.875 unch 224 13,652 -45
Dec14 140703 99.860 99.865 99.855 99.860 unch 401 37,131 +268
Total Volume and Open Interest 28,852 411,799 +6,775
3-Mth Euro-Yen(CME)
Sep14 140703 99.810 99.810 99.810 99.810 unch      
Dec14 140703 99.805 99.805 99.805 99.805 unch      
Mar15 140703 99.805 99.805 99.805 99.805 unch      
Jun15 140703 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140703 99.790 99.790 99.790 99.790 unch      
Dec15 140703 99.775 99.775 99.775 99.775 unch      
Mar16 140703 99.635 99.635 99.635 99.635 unch      
Jun16 140703 99.495 99.495 99.495 99.495 unch      
Sep16 140703 99.355 99.355 99.355 99.355 unch      
Dec16 140703 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140703 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140703 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140703 99.81 99.81 99.81 99.81 unch      
Jun15 140703 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140703 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140703 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140703 99.64 99.64 99.64 99.64 unch      
Jun16 140703 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140703 145.66 145.66 145.56 145.61 -0.04 1,320 17,675 +777
Dec14 140703 145.04 145.04 145.04 145.04 -0.04 0 1 +0
Mar15 140703 144.47 144.47 144.47 144.47 -0.04      
Total Volume and Open Interest 1,320 17,676 +777
Euro-Bund(EUREX)
Sep14 140703 146.62 146.62 145.85 146.53 -0.12 424,746 1,165,799 +19,199
Dec14 140703 144.55 144.65 144.28 144.65 -0.11 2 305 +1
Mar15 140703 144.81 144.81 144.81 144.81 -0.12 0 1 +0
Total Volume and Open Interest 424,748 1,166,105 +19,200
Euro-Bobl(EUREX)
Sep14 140703 128.06 128.07 127.79 128.03 -0.03 326,406 880,052 +28,295
Dec14 140703 126.45 126.45 126.45 126.45 unch 0 10 +0
Mar15 140703 126.45 126.45 126.45 126.45 unch      
Total Volume and Open Interest 326,406 880,062 +28,295
3-Mth Euribor(EUREX)
Sep14 140703 99.820 99.825 99.820 99.825 unch 25 3,755 -25
Dec14 140703 99.830 99.840 99.830 99.840 +0.005 40 2,283 -28
Mar15 140703 99.835 99.835 99.835 99.835 +0.005 0 3,167 +0
Total Volume and Open Interest 168 29,776 -13
Long Gilt(LIFFE)
Sep14 140703 109~05 109~07 108~23 109~05 -0~02 140,878 375,370 +575
Dec14 140703 109~05 109~05 109~05 109~05 -0~02      
Total Volume and Open Interest 140,878 375,370 +575
3-Mth Short Sterling(LIFFE)
Sep14 140703 99.32 99.33 99.31 99.32 +0.00 35,989 410,864 +2,603
Dec14 140703 99.11 99.13 99.10 99.11 +0.01 50,016 416,566 +2,838
Mar15 140703 98.86 98.89 98.85 98.88 +0.03 64,271 311,094 -6,908
Jun15 140703 98.61 98.64 98.60 98.62 +0.03 62,706 266,960 +965
Sep15 140703 98.37 98.41 98.35 98.39 +0.03 46,881 260,629 -71
Dec15 140703 98.15 98.18 98.12 98.15 +0.03 52,544 266,533 +2,325
Total Volume and Open Interest 477,421 2,872,689 +5,099
3-Mth Euribor(LIFFE)
Sep14 140703 99.820 99.830 99.820 99.825 +0.005 44,153 469,506 -415
Dec14 140703 99.835 99.845 99.830 99.840 +0.010 28,049 445,254 -1,362
Mar15 140703 99.830 99.845 99.825 99.840 +0.010 23,547 369,543 -1,548
Total Volume and Open Interest 321,713 3,662,508 +4,940
3-Mth Aus T-Bills(SFE)
Sep14 140703 97.36 97.40 97.35 97.38 +0.02 19,133 189,357 +4,225
Dec14 140703 97.40 97.46 97.38 97.45 +0.05 34,787 205,814 +4,372
Mar15 140703 97.39 97.47 97.37 97.45 +0.06 25,783 200,044 +8,499
Jun15 140703 97.34 97.42 97.31 97.40 +0.06 20,734 133,934 +1,072
Sep15 140703 97.25 97.33 97.22 97.31 +0.06 10,554 107,504 +743
Dec15 140703 97.15 97.22 97.12 97.20 +0.06 7,509 68,020 +1,808
Mar16 140703 97.05 97.11 97.02 97.09 +0.04 1,564 35,044 +533
Jun16 140703 96.95 97.01 96.93 96.98 +0.04 138 13,952 -31
Sep16 140703 96.92 96.92 96.88 96.88 +0.03 4 2,799 +0
Dec16 140703 96.74 96.78 96.74 96.78 +0.03 0 458 +0
Total Volume and Open Interest 120,206 957,193 +21,221
10-Year Aus T-Bonds(SFE)
Sep14 140703 96.43 96.47 96.39 96.45 +0.02 72,698 600,816 +2,130
Dec14 140703 96.45 96.45 96.45 96.45 +0.02      
Total Volume and Open Interest 72,698 600,816 +2,130
3-Year Aus T-Bonds(SFE)
Sep14 140703 97.31 97.38 97.28 97.37 +0.06 139,270 654,964 -62,192
Dec14 140703 97.37 97.37 97.37 97.37 +0.06      
Total Volume and Open Interest 139,270 654,964 -62,192
Gold(CMX)
Aug14 140703 1328.4 1329.0 1309.4 1320.6 -10.3 121,098 255,735 -983
Oct14 140703 1328.1 1328.1 1310.0 1321.1 -10.2 720 17,323 +76
Dec14 140703 1328.8 1328.8 1310.6 1321.6 -10.2 5,032 67,815 +1,566
Feb15 140703 1327.5 1327.5 1314.1 1322.2 -10.0 464 7,578 +59
Apr15 140703 1317.7 1322.7 1317.6 1322.7 -10.0 150 8,046 +122
Jun15 140703 1323.3 1323.3 1323.3 1323.3 -10.0 0 7,253 +0
Aug15 140703 1324.2 1324.2 1324.2 1324.2 -9.9 5 5,150 +0
Oct15 140703 1325.1 1325.1 1325.1 1325.1 -9.9 0 644 +0
Dec15 140703 1315.0 1326.3 1315.0 1326.3 -9.9 13 13,025 -6
Feb16 140703 1327.8 1327.8 1327.8 1327.8 -9.9 2 848 +2
Apr16 140703 1329.6 1329.6 1329.6 1329.6 -9.9      
Jun16 140703 1331.5 1331.5 1331.5 1331.5 -9.9 10 4,218 +10
Total Volume and Open Interest 127,996 401,813 +723
Silver(CMX)
Jul14 140703 2115.5 2115.5 2078.0 2108.9 -16.5 168 656 -541
Sep14 140703 2121.0 2123.0 2082.0 2113.7 -16.5 46,011 105,252 +709
Dec14 140703 2126.5 2126.5 2089.0 2119.9 -16.5 2,694 26,001 +389
Mar15 140703 2124.0 2131.0 2124.0 2125.5 -16.3 269 5,204 +130
May15 140703 2128.9 2128.9 2128.9 2128.9 -16.2 7 1,661 +1
Jul15 140703 2134.0 2134.0 2132.4 2132.4 -16.0 175 3,228 +69
Sep15 140703 2135.9 2135.9 2135.9 2135.9 -15.9 40 902 +40
Total Volume and Open Interest 49,607 156,698 +805
Platinum(NYMEX)
Jul14 140703 1501.0 1509.0 1501.0 1506.1 -3.6 42 351 -172
Oct14 140703 1510.0 1511.3 1494.5 1507.7 -3.8 16,355 68,314 +2,656
Jan15 140703 1509.1 1509.1 1497.0 1508.4 -4.0 48 782 +36
Apr15 140703 1511.3 1511.3 1508.4 1508.4 -4.0 0 2 +0
Total Volume and Open Interest 16,459 69,466 +2,523
Palladium(NYMEX)
Sep14 140703 857.40 867.45 849.10 861.90 +4.50 4,395 39,101 +382
Dec14 140703 853.50 866.00 850.85 861.25 +4.00 32 1,410 +9
Mar15 140703 861.10 861.10 861.10 861.10 +4.00 0 7 +0
Total Volume and Open Interest 4,429 40,545 +392
Copper(CMX)
Jul14 140703 324.85 326.80 323.50 326.50 +1.25 650 2,542 -337
Sep14 140703 325.90 328.20 324.65 327.95 +1.45 36,049 104,298 +1,064
Dec14 140703 325.70 328.05 324.55 327.85 +1.60 3,673 28,160 +801
Mar15 140703 325.00 327.60 324.60 327.50 +1.70 609 3,332 -128
May15 140703 324.70 327.45 324.60 327.25 +1.65 148 627 +32
Total Volume and Open Interest 41,744 146,243 +1,639
DJIA Index(CBOT)
Sep14 140703 16894 16990 16888 16976 +77 44 3,233 -8
Dec14 140703 16896 16896 16896 16896 +77 0 60 +0
Mar15 140703 16817 16817 16817 16817 +77      
Jun15 140703 16738 16738 16738 16738 +77      
Total Volume and Open Interest 44 3,293 -8
E-mini DJIA Index(CBOT)
Sep14 140703 16895 16994 16886 16976 +77 127,883 130,022 +11,044
Dec14 140703 16859 16900 16859 16896 +77 38 126 +1
Mar15 140703 16745 16830 16745 16817 +77      
Jun15 140703 16738 16738 16738 16738 +77 0 1 +0
Total Volume and Open Interest 127,921 130,149 +11,045
S & P 500(CME)
Sep14 140703 1967.50 1978.30 1966.30 1977.60 +9.90 5,537 130,643 +703
Dec14 140703 1969.70 1969.70 1968.90 1969.70 +9.80 20 6,052 +19
Mar15 140703 1962.20 1962.20 1961.40 1962.20 +9.80 0 2,192 +0
Jun15 140703 1955.60 1955.60 1954.80 1955.60 +9.80      
Total Volume and Open Interest 5,557 138,887 +722
S & P 500 E-Mini(Globex)
Sep14 140703 1968.00 1978.25 1966.00 1977.50 +9.75 1,455,654 2,929,352 +3,900
Dec14 140703 1960.00 1970.00 1958.25 1969.75 +9.75 1,355 11,628 +116
Total Volume and Open Interest 1,457,046 2,941,198 +4,011
NASDAQ 100(CME)
Sep14 140703 3892.50 3917.00 3888.50 3915.80 +26.00 324 3,492 +6
Dec14 140703 3904.00 3908.50 3904.00 3908.50 +25.70 0 1 +0
Mar15 140703 3902.00 3904.30 3876.30 3902.00 +25.70      
Total Volume and Open Interest 324 3,493 +6
NASDAQ 100 E-Mini(Globex)
Sep14 140703 3890.50 3918.00 3888.30 3915.80 +26.00 195,635 358,590 +8,528
Dec14 140703 3882.00 3910.80 3881.80 3908.50 +25.70 250 292 +36
Total Volume and Open Interest 195,886 358,922 +8,565
S & P Midcap 400(CME)
Sep14 140703 1442.40 1442.40 1433.10 1442.40 +9.30 92 257 +92
Dec14 140703 1438.30 1438.30 1429.00 1438.30 +9.30      
Mar15 140703 1434.30 1434.30 1425.00 1434.30 +9.30      
Total Volume and Open Interest 92 257 +92
Volatility Index(CBOE)
Jul14 140703 11.91 12.00 11.65 11.80 -0.15 68,080 170,229 -4,643
Aug14 140703 12.85 12.95 12.62 12.80 -0.10 42,665 103,937 +9,055
Sep14 140703 13.77 13.80 13.57 13.70 -0.10 20,816 53,725 +1,622
Oct14 140703 14.59 14.60 14.40 14.50 -0.10 15,991 44,858 +2,446
Total Volume and Open Interest 170,754 441,941 +9,617
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140703 15425 15475 15345 15470 +40 10,222 57,914 +433
Dec14 140703 15435 15435 15395 15435 +40 1 11 +1
Total Volume and Open Interest 10,223 57,925 +434
Nikkei 225(SGX)
Sep14 140703 15375 15430 15315 15325 -50 78,144 254,994 +7,270
Dec14 140703 15265 15290 15245 15245 -55 0 27,189 +0
Mar15 140703 15230 15230 15230 15230 -55 0 50 +0
Total Volume and Open Interest 78,949 295,315 +1,483
CAC 40(EURONEXT)
Jul14 140703 4450.0 4493.0 4436.5 4489.5 +46.0 73,557 289,614 +6,392
Aug14 140703 4452.0 4493.0 4450.0 4490.5 +46.0 103 2,115 +87
Sep14 140703 4448.5 4492.0 4442.0 4491.5 +46.0 320 21,609 +521
Total Volume and Open Interest 73,982 313,395 +7,000
Hang Seng Index(HKFE)
Jul14 140703 23554 23616 23496 23548 +3 52,825 119,150 -730
Aug14 140703 23503 23564 23457 23495 -1 221 87 +87
Sep14 140703 23426 23463 23380 23420 unch 245 5,855 -37
Total Volume and Open Interest 53,349 126,964 -15,954
DAX(EUREX)
Sep14 140703 9930.0 10044.0 9912.5 10036.0 +114.0 71,283 132,667 +3,079
Dec14 140703 9931.0 10051.0 9920.0 10043.0 +114.5 254 1,518 +175
Mar15 140703 9987.0 10055.0 9986.5 10055.0 +114.0 41 213 +41
Total Volume and Open Interest 71,578 134,398 +3,295
FT-SE 100(EURONEXT)
Sep14 140703 6775.00 6822.00 6768.00 6817.50 +46.50 63,195 596,951 +3,179
Dec14 140703 6787.00 6791.50 6787.00 6791.50 +47.00 80 10,317 +0
Mar15 140703 6746.50 6746.50 6746.50 6746.50 +48.00 40 91 +20
Total Volume and Open Interest 63,315 607,359 +3,199
SPI 200(SFE)
Sep14 140703 5413.0 5465.0 5409.0 5453.0 +41.0 33,430 215,787 -11,577
Dec14 140703 5445.0 5457.0 5443.0 5452.0 +41.0 25 3,014 -19
Mar15 140703 5415.0 5415.0 5415.0 5415.0 +41.0 22 2,662 +11
Total Volume and Open Interest 33,629 223,191 -11,795
FTSE MIB(ISE)
Sep14 140703 21715.00 21925.00 21635.00 21878.00 +185.00 21,672 47,919 +262
Dec14 140703 21600.00 21820.00 21580.00 21783.00 +182.00 31 70 +3
Mar15 140703 21798.00 21798.00 21798.00 21798.00 +182.00      
Total Volume and Open Interest 21,703 47,989 +265
KOSPI 200(KFE)
Sep14 140703 262.95 263.35 262.35 262.70 -0.25 123,289 100,686 +130
Dec14 140703 264.50 264.65 263.80 264.05 -0.40 211 1,114 +20
Mar15 140703 263.30 263.30 263.30 263.30 -1.00 1 417 +0
Total Volume and Open Interest 123,502 102,242 +152
GSCI(CME)
Jul14 140703 653.50 654.10 651.00 651.45 -2.55 190 9,764 -18
Aug14 140703 648.70 651.40 648.70 648.70 -2.60 105 467 +100
Sep14 140703 646.10 648.80 646.10 646.10 -2.60      
Total Volume and Open Interest 295 10,231 +82
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!