Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140708 1362.25 1363.25 1325.50 1329.75 -33.25 2,692 4,281 -2,108
Aug14 140708 1272.00 1274.50 1244.00 1248.50 -24.75 31,285 63,942 -1,275
Sep14 140708 1150.50 1153.00 1136.00 1140.75 -9.50 6,795 24,778 +688
Nov14 140708 1125.50 1129.50 1115.00 1116.25 -9.25 69,738 388,074 +773
Jan15 140708 1135.25 1138.25 1123.75 1125.00 -9.50 6,652 41,927 +1,777
Mar15 140708 1142.75 1146.00 1132.75 1134.00 -9.25 6,305 28,098 +1,545
May15 140708 1150.00 1151.25 1140.00 1141.00 -10.25 3,272 13,450 +633
Jul15 140708 1157.75 1158.50 1146.75 1148.00 -10.00 2,710 12,978 +590
Aug15 140708 1153.75 1154.50 1143.50 1143.50 -11.00 180 582 +95
Sep15 140708 1135.50 1138.75 1128.50 1128.50 -10.25 77 111 +24
Nov15 140708 1130.00 1132.75 1119.00 1121.50 -10.25 1,229 21,458 -216
Jan16 140708 1135.50 1136.00 1125.50 1125.50 -10.50 21 92 +8
Mar16 140708 1127.00 1136.75 1127.00 1127.00 -9.75 5 15 +0
May16 140708 1128.25 1139.25 1128.25 1128.25 -11.00 0 1 +0
Total Volume and Open Interest 130,966 600,153 +2,537
Soybean Meal(CBOT)
Jul14 140708 445.80 446.50 436.50 437.30 -6.40 1,385 3,070 -633
Aug14 140708 408.70 411.00 400.40 401.90 -6.80 19,136 52,186 -2,813
Sep14 140708 379.60 381.00 373.70 374.50 -4.60 3,446 21,550 +228
Oct14 140708 362.40 363.40 358.80 359.90 -1.70 2,637 17,536 -132
Dec14 140708 358.70 360.80 356.00 357.30 -1.40 26,578 157,463 -485
Jan15 140708 359.50 360.70 356.10 357.00 -1.80 3,200 14,309 +466
Mar15 140708 362.10 363.50 359.10 359.50 -2.70 2,949 11,472 +602
May15 140708 365.10 365.70 361.90 362.10 -3.00 2,407 9,857 +94
Jul15 140708 368.00 369.00 364.20 364.20 -3.80 2,555 9,498 +134
Aug15 140708 367.00 368.10 363.60 363.60 -4.50 335 1,742 +95
Total Volume and Open Interest 65,381 303,523 -2,116
Soybean Oil(CBOT)
Jul14 140708 38.41 38.41 37.77 37.80 -0.56 1,348 2,497 -677
Aug14 140708 38.47 38.59 37.84 37.88 -0.55 20,752 52,106 -2,125
Sep14 140708 38.54 38.61 37.91 37.94 -0.56 7,788 21,101 +463
Oct14 140708 38.53 38.53 37.83 37.87 -0.54 4,334 16,051 -208
Dec14 140708 38.55 38.66 37.91 37.97 -0.54 28,726 178,718 +1,445
Jan15 140708 38.61 38.71 38.03 38.10 -0.49 2,326 14,287 +355
Mar15 140708 38.68 38.80 38.18 38.24 -0.46 1,922 8,961 +128
May15 140708 38.81 38.84 38.29 38.37 -0.44 2,295 5,826 +500
Jul15 140708 38.88 38.91 38.39 38.46 -0.42 1,595 3,434 +352
Aug15 140708 38.64 38.80 38.37 38.37 -0.43 266 1,114 -16
Total Volume and Open Interest 72,024 308,189 +397
Canola(WCE)
Jul14 140708 481.7 481.7 481.7 481.7 +3.2 0 41 +0
Nov14 140708 459.9 465.0 457.0 462.6 +3.2 1,277 89,279 +82
Jan15 140708 461.7 466.5 459.4 464.2 +3.3 156 27,240 -1,231
Mar15 140708 461.7 464.6 459.1 462.7 +2.2 87 13,774 +1,357
May15 140708 458.3 459.0 454.1 458.4 +1.1 60 6,592 +2
Total Volume and Open Interest 1,615 142,503 +862
Corn(CBOT)
Jul14 140708 410.50 411.00 407.25 408.25 -1.00 3,041 9,355 -1,157
Sep14 140708 400.50 402.25 396.75 398.25 -2.25 47,654 511,630 +987
Dec14 140708 406.50 408.00 402.75 404.25 -2.00 51,372 552,339 +927
Mar15 140708 418.00 419.50 414.75 415.75 -2.00 7,799 88,976 +162
May15 140708 426.00 427.25 422.75 423.75 -1.75 2,473 19,360 -194
Jul15 140708 433.00 434.00 429.25 430.25 -2.25 2,236 40,340 +474
Sep15 140708 435.00 435.50 432.00 433.25 -1.75 316 6,752 +35
Dec15 140708 438.75 440.00 435.25 437.00 -1.25 3,027 55,644 +1,224
Mar16 140708 448.00 448.00 445.00 446.75 -0.75 54 1,243 +9
May16 140708 454.00 454.00 453.00 453.00 -0.75 14 398 +5
Total Volume and Open Interest 118,059 1,289,326 +2,490
Wheat(CBOT)
Jul14 140708 549.00 549.50 545.00 545.25 +0.25 517 623 -279
Sep14 140708 557.25 561.00 555.00 556.25 -0.50 34,648 198,534 +2,189
Dec14 140708 580.75 584.75 579.25 580.25 -0.25 18,921 107,038 +2,175
Mar15 140708 603.00 606.75 601.25 602.75 -0.50 5,694 36,978 +1,019
May15 140708 619.25 622.25 616.50 618.25 -0.25 668 8,125 -4
Jul15 140708 630.50 632.75 627.50 630.75 +0.75 1,132 23,580 +496
Total Volume and Open Interest 61,879 381,279 +5,777
Wheat(KCBT)
Jul14 140708 680.00 682.75 670.75 675.00 -3.50 121 544 -95
Sep14 140708 669.25 674.00 663.50 664.25 -5.50 9,370 75,004 +206
Dec14 140708 682.50 684.25 674.00 674.75 -5.25 5,879 40,768 +268
Mar15 140708 688.00 691.00 681.00 681.50 -5.25 2,270 7,398 +668
May15 140708 691.75 693.50 684.25 684.25 -5.00 707 2,352 +203
Jul15 140708 682.50 686.00 675.00 675.00 -6.75 490 5,966 +222
Total Volume and Open Interest 18,845 132,818 +1,471
Wheat(MGE)
Jul14 140708 652.00 652.00 652.00 652.00 -5.00 21 21 -75
Sep14 140708 661.00 664.50 656.00 657.00 -4.75 2,230 29,430 -210
Dec14 140708 671.00 673.75 666.75 667.00 -4.00 2,083 21,631 -161
Mar15 140708 683.00 685.50 679.50 679.75 -3.25 364 6,134 +138
May15 140708 691.00 693.75 687.25 687.25 -3.75 74 737 +3
Total Volume and Open Interest 4,835 58,561 -325
Oats(CBOT)
Jul14 140708 395.50 396.00 381.00 390.00 +9.00 12 55 -3
Sep14 140708 341.25 354.75 340.00 350.00 +4.00 88 1,626 -2
Dec14 140708 338.00 348.25 333.00 340.50 +1.75 650 5,490 +217
Mar15 140708 323.00 338.50 323.00 329.50 +0.50 38 331 -2
Total Volume and Open Interest 792 7,515 +210
Rough Rice(CBOT)
Jul14 140708 14.85 14.85 14.61 14.85 +0.23 20 458 -2
Sep14 140708 13.64 13.72 13.61 13.70 +0.09 102 5,278 -1
Nov14 140708 13.85 13.91 13.85 13.89 +0.07 35 2,199 +4
Jan15 140708 14.02 14.09 14.02 14.09 +0.09 5 56 -2
Total Volume and Open Interest 162 8,078 -1
Live Cattle(CME)
Aug14 140708 154.900 155.325 152.985 153.535 -1.415 28,121 149,425 -3,923
Oct14 140708 156.650 157.000 155.285 155.985 -0.700 19,414 97,137 +2,573
Dec14 140708 155.435 155.600 154.200 155.350 +0.150 8,039 57,317 -163
Feb15 140708 155.075 155.150 154.185 154.825 -0.250 3,867 28,151 +137
Apr15 140708 155.250 155.400 154.400 155.235 -0.165 1,621 16,846 +432
Jun15 140708 148.535 148.535 147.575 148.035 -0.400 218 4,141 +79
Total Volume and Open Interest 61,374 354,457 -835
Feeder Cattle(CME)
Aug14 140708 218.350 218.350 215.880 215.900 -2.100 3,159 22,749 -495
Sep14 140708 218.800 219.235 217.300 217.485 -1.750 1,234 7,020 +97
Oct14 140708 219.285 219.285 217.535 217.550 -1.650 1,594 8,993 -45
Nov14 140708 218.285 218.750 217.285 217.350 -1.700 514 5,706 +11
Jan15 140708 213.200 213.800 212.300 213.000 -1.300 428 5,283 +61
Mar15 140708 211.685 211.850 210.830 211.250 -1.250 86 1,094 +4
Apr15 140708 211.685 211.750 210.750 211.750 -1.100 28 424 +9
Total Volume and Open Interest 7,087 51,548 -324
Lean Hogs(CME)
Jul14 140708 132.050 132.485 131.500 132.200 +0.400 5,157 16,487 -2,001
Aug14 140708 132.100 132.285 129.600 129.850 -1.975 13,995 77,612 -752
Oct14 140708 118.080 118.180 116.035 116.300 -1.550 8,573 60,108 +261
Dec14 140708 104.400 104.535 103.300 104.250 +0.200 5,896 50,446 +1,703
Feb15 140708 97.250 97.635 96.700 97.250 +0.270 2,612 19,511 +226
Apr15 140708 95.950 96.350 95.480 96.200 +0.415 1,420 12,127 +419
May15 140708 93.900 94.250 93.700 94.100 -0.150 96 640 +11
Jun15 140708 96.000 96.200 95.730 96.150 +0.050 456 6,301 +245
Total Volume and Open Interest 38,313 244,991 +203
Class III Milk(CME)
Jul14 140708 21.39 21.39 21.30 21.32 -0.05 66 4,002 +14
Aug14 140708 20.74 20.85 20.46 20.53 -0.13 222 3,541 -27
Sep14 140708 20.40 20.50 20.11 20.19 -0.17 184 3,212 +8
Oct14 140708 20.25 20.36 20.02 20.10 -0.15 99 2,769 +10
Nov14 140708 19.86 19.86 19.61 19.61 -0.19 39 2,498 +2
Total Volume and Open Interest 804 23,652 +108
Cocoa(ICE)
Jul14 140708 3134 3134 3134 3134 +17 1 375 -1
Sep14 140708 3091 3128 3088 3116 +17 9,448 106,082 -2,348
Dec14 140708 3088 3124 3087 3114 +18 4,875 60,665 -468
Mar15 140708 3084 3119 3081 3110 +19 1,060 32,505 +170
May15 140708 3082 3119 3082 3111 +18 93 7,578 +16
Jul15 140708 3080 3111 3080 3108 +17 138 4,264 +99
Sep15 140708 3092 3107 3092 3107 +18 4 987 +0
Total Volume and Open Interest 16,353 214,508 -1,827
Coffee "C"(ICE)
Jul14 140708 169.50 170.20 169.00 170.20 +1.20 4 125 -1
Sep14 140708 171.60 174.40 169.80 172.95 +1.85 6,255 82,811 -329
Dec14 140708 174.30 178.00 173.65 176.50 +1.75 1,953 39,201 +14
Mar15 140708 177.55 181.25 177.20 179.80 +1.75 1,007 20,901 +19
May15 140708 179.90 183.25 179.00 181.85 +1.85 251 4,806 +61
Jul15 140708 181.20 184.40 180.50 183.15 +1.80 45 1,654 -2
Total Volume and Open Interest 9,650 157,411 -203
Orange Juice(ICE)
Jul14 140708 148.40 148.40 148.40 148.40 +0.70 1 75 +0
Sep14 140708 150.15 151.70 149.20 150.85 +0.70 448 10,909 -131
Nov14 140708 152.65 152.65 150.90 152.65 +0.80 134 1,886 +49
Jan15 140708 153.60 155.20 153.60 154.65 +0.60 52 813 +17
Mar15 140708 156.80 157.00 156.45 156.45 +0.45 4 293 -1
May15 140708 157.75 157.75 157.75 157.75 +0.40 0 43 +0
Total Volume and Open Interest 639 14,019 -66
Sugar #11(ICE)
Oct14 140708 17.55 17.78 17.40 17.68 +0.17 31,429 484,857 -4,690
Mar15 140708 19.01 19.21 18.87 19.15 +0.18 16,504 192,501 +2,151
May15 140708 19.10 19.30 18.99 19.25 +0.19 7,316 39,206 +745
Jul15 140708 19.12 19.32 19.02 19.27 +0.19 4,318 62,483 +707
Oct15 140708 19.27 19.50 19.20 19.45 +0.18 832 27,644 +153
Mar16 140708 19.61 19.83 19.57 19.79 +0.17 456 13,495 -127
May16 140708 19.57 19.78 19.57 19.76 +0.14 79 2,766 +58
Jul16 140708 19.61 19.77 19.59 19.74 +0.13 9 2,983 +2
Total Volume and Open Interest 61,022 835,287 -929
London Cocoa(LCE)
Jul14 140708 1947 1957 1932 1952 +4 6,173 27,937 -2,576
Sep14 140708 1924 1940 1910 1931 +7 5,526 82,676 -555
Dec14 140708 1902 1918 1890 1911 +8 2,004 68,638 +2,338
Mar15 140708 1891 1907 1881 1902 +11 4,891 68,860 +420
May15 140708 1881 1899 1877 1892 +10 751 21,906 +184
Jul15 140708 1878 1892 1871 1886 +11 404 2,638 +295
Sep15 140708 1879 1879 1879 1879 +11 194 1,556 +165
Total Volume and Open Interest 20,031 276,619 +1,112
London Sugar(LCE)
Aug14 140708 462.00 467.00 460.00 465.20 +3.20 5,934 19,958 -1,117
Oct14 140708 464.00 469.80 461.80 467.90 +3.90 4,505 36,045 +459
Dec14 140708 478.60 483.00 476.20 482.20 +3.70 1,049 10,144 -79
Mar15 140708 492.40 498.30 491.20 497.30 +3.60 977 7,485 -56
May15 140708 498.30 503.60 498.10 503.60 +3.50 153 3,039 +22
Total Volume and Open Interest 12,824 79,529 -724
Cotton(ICE)
Jul14 140708 75.62 75.62 75.00 75.00 +0.17 5 1,883 -6
Oct14 140708 70.23 70.85 69.92 70.09 -0.14 53 298 +20
Dec14 140708 70.22 71.59 69.84 70.10 -0.11 9,624 120,531 +236
Mar15 140708 71.13 72.57 71.00 71.17 -0.13 1,756 19,444 +1,023
May15 140708 72.20 73.65 72.18 72.38 -0.10 219 1,441 +17
Jul15 140708 74.29 74.35 73.43 73.43 unch 51 1,689 -7
Total Volume and Open Interest 11,777 147,516 +1,327
Lumber(CME)
Jul14 140708 334.3 338.0 330.3 330.9 -7.0 89 510 -75
Sep14 140708 334.3 335.0 330.5 332.1 -5.6 225 3,183 +83
Nov14 140708 332.2 335.2 329.0 330.0 -5.1 30 558 +16
Jan15 140708 336.0 341.0 334.0 336.0 -4.0 1 25 +1
Total Volume and Open Interest 345 4,280 +25
Crude Oil(NYM)
Aug14 140708 103.39 104.20 103.01 103.40 -0.13 169,938 256,892 -9,680
Sep14 140708 102.83 103.63 102.45 102.79 -0.24 71,346 221,072 +1,527
Oct14 140708 102.10 102.82 101.69 102.01 -0.28 31,824 156,670 +2,258
Nov14 140708 101.38 101.95 100.89 101.18 -0.32 18,508 74,063 -246
Dec14 140708 100.59 101.15 100.09 100.42 -0.36 40,926 221,617 -1,611
Jan15 140708 99.94 100.38 99.47 99.72 -0.38 6,932 73,722 -172
Feb15 140708 99.32 99.62 98.83 99.07 -0.38 2,889 37,849 +183
Mar15 140708 98.66 99.04 98.18 98.46 -0.36 3,378 63,663 -5
Apr15 140708 98.03 98.33 97.64 97.84 -0.33 773 27,088 +96
May15 140708 97.41 97.41 96.96 97.29 -0.30 660 24,455 +158
Jun15 140708 96.98 97.31 96.48 96.81 -0.28 9,364 106,794 -552
Jul15 140708 96.21 96.24 96.21 96.24 -0.26 377 25,095 +4
Aug15 140708 95.80 95.80 95.76 95.76 -0.26 439 21,301 +37
Sep15 140708 95.37 95.37 95.37 95.37 -0.26 3,481 33,514 +1,031
Oct15 140708 95.02 95.02 95.02 95.02 -0.26 513 20,257 -55
Nov15 140708 94.74 94.74 94.74 94.74 -0.26 557 22,392 +116
Total Volume and Open Interest 388,180 1,749,951 -6,137
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140708 103.400 104.200 103.000 103.400 -0.125 2,929 4,267 +124
Sep14 140708 102.900 103.575 102.450 102.800 -0.225 223 1,465 -20
Oct14 140708 102.175 102.750 101.775 102.000 -0.300 128 1,351 +77
Nov14 140708 101.025 101.175 101.025 101.175 -0.325 51 334 +22
Dec14 140708 100.650 101.000 100.200 100.425 -0.350 44 1,367 +33
Jan15 140708 99.725 99.725 99.725 99.725 -0.375 2 21 -1
Feb15 140708 99.075 99.075 99.075 99.075 -0.375 0 1 +0
Mar15 140708 98.450 98.450 98.450 98.450 -0.375 0 1 +0
Apr15 140708 97.850 97.850 97.850 97.850 -0.325      
Total Volume and Open Interest 3,378 8,892 +235
NY Harbor ULSD(NYM)
Aug14 140708 290.76 291.04 287.01 287.36 -4.09 59,629 76,201 -6,536
Sep14 140708 292.01 292.37 288.51 288.84 -3.94 22,929 53,641 +3,631
Oct14 140708 292.86 293.32 289.70 290.00 -3.81 7,703 28,765 -1,564
Nov14 140708 293.61 294.30 290.96 291.21 -3.64 5,242 16,982 -463
Dec14 140708 294.68 295.33 291.92 292.23 -3.43 9,112 31,463 -902
Jan15 140708 295.72 295.72 292.73 293.02 -3.28 3,576 14,297 -198
Feb15 140708 295.60 295.76 292.57 292.92 -3.21 2,159 8,329 +578
Mar15 140708 294.50 294.62 291.64 291.94 -3.07 2,042 10,133 +407
Apr15 140708 292.49 293.11 290.29 290.57 -2.83 1,032 7,649 +560
May15 140708 290.91 290.91 288.94 289.28 -2.65 206 4,105 +7
Jun15 140708 290.00 290.26 287.62 288.02 -2.49 599 16,562 +102
Jul15 140708 288.83 288.83 287.28 287.28 -2.38 125 1,729 +7
Aug15 140708 288.00 288.00 286.79 286.79 -2.27 34 1,384 +6
Sep15 140708 286.50 286.75 286.40 286.47 -2.16 146 1,986 +124
Total Volume and Open Interest 114,951 290,169 -4,278
RBOB Gasoline(NYM)
Aug14 140708 298.39 299.09 296.19 297.29 -1.61 47,293 116,897 -900
Sep14 140708 295.15 295.77 293.06 294.10 -1.60 25,407 62,067 +1,191
Oct14 140708 278.61 279.20 276.63 277.54 -1.68 12,341 34,891 -1,715
Nov14 140708 274.50 274.93 272.37 273.23 -1.73 6,584 34,866 +95
Dec14 140708 271.35 271.83 269.28 270.14 -1.72 6,952 37,247 +199
Jan15 140708 269.48 269.56 267.72 268.59 -1.67 2,216 14,947 +128
Feb15 140708 269.02 270.21 268.13 268.62 -1.62 809 8,267 +199
Mar15 140708 270.71 271.11 269.16 269.72 -1.59 470 8,111 -135
Apr15 140708 286.96 287.41 285.70 286.12 -1.52 334 5,602 +187
May15 140708 285.65 285.65 284.63 285.05 -1.49 95 2,222 +15
Total Volume and Open Interest 102,873 331,302 -589
e-miNY RBOB Gasoline(NYM)
Aug14 140708 297.30 297.30 297.29 297.30 -1.60 1 1 +0
Sep14 140708 294.10 294.10 294.10 294.10 -1.60      
Oct14 140708 277.50 277.54 277.50 277.50 -1.70      
Nov14 140708 273.20 273.23 273.20 273.20 -1.80      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug14 140708 4.228 4.238 4.129 4.204 -0.021 92,666 144,267 -6,202
Sep14 140708 4.223 4.229 4.128 4.194 -0.025 33,071 182,345 +2,187
Oct14 140708 4.222 4.229 4.131 4.197 -0.024 21,849 122,947 +2,221
Nov14 140708 4.255 4.267 4.170 4.235 -0.024 10,168 61,414 +662
Dec14 140708 4.319 4.336 4.240 4.305 -0.024 6,215 79,298 +276
Jan15 140708 4.377 4.389 4.299 4.362 -0.023 12,490 87,008 +800
Feb15 140708 4.360 4.368 4.278 4.342 -0.023 1,764 32,969 +77
Mar15 140708 4.284 4.286 4.211 4.266 -0.020 5,479 56,506 +546
Apr15 140708 3.968 3.986 3.949 3.979 -0.010 3,894 65,687 +718
May15 140708 3.962 3.971 3.938 3.966 -0.010 1,393 28,246 -135
Jun15 140708 3.970 3.987 3.964 3.987 -0.009 1,154 19,494 +324
Jul15 140708 4.000 4.018 3.990 4.015 -0.008 492 14,066 +154
Aug15 140708 4.017 4.028 4.000 4.021 -0.008 243 13,770 -17
Sep15 140708 4.004 4.008 3.990 4.006 -0.008 181 10,737 +11
Oct15 140708 4.010 4.030 4.000 4.025 -0.009 623 27,073 +333
Nov15 140708 4.068 4.083 4.060 4.077 -0.008 392 11,534 +296
Total Volume and Open Interest 192,664 1,037,676 +2,435
Brent Crude Oil(ICE)
Aug14 140708 110.00 110.16 108.69 108.94 -1.30 71,846 210,042 -24,714
Sep14 140708 110.09 110.13 108.84 109.06 -1.12 67,482 350,403 +22,545
Oct14 140708 109.70 109.93 108.75 108.95 -0.99 23,428 175,414 +1,384
Nov14 140708 109.42 109.69 108.55 108.75 -0.91 10,122 86,018 +4,087
Dec14 140708 109.03 109.38 108.23 108.45 -0.86 16,855 199,093 -3,908
Jan15 140708 108.71 109.02 107.93 108.13 -0.81 2,325 58,623 -2,044
Feb15 140708 108.25 108.56 107.57 107.77 -0.77 727 37,783 +1,012
Mar15 140708 107.91 108.18 107.25 107.40 -0.74 1,293 37,238 -350
Apr15 140708 107.64 107.74 106.98 107.03 -0.72 616 45,239 +118
May15 140708 106.69 106.70 106.68 106.69 -0.70 166 18,905 +0
Jun15 140708 106.84 107.17 106.21 106.36 -0.70 2,277 64,333 -568
Jul15 140708 106.07 106.07 106.07 106.07 -0.70 6 18,635 +158
Aug15 140708 105.73 105.73 105.73 105.73 -0.69 51 15,364 +236
Sep15 140708 105.32 105.32 105.32 105.32 -0.69 91 19,259 -40
Total Volume and Open Interest 200,765 1,610,000 -3,038
Gas Oil(ICE)
Jul14 140708 893.50 894.25 883.25 887.50 -8.75 11,107 37,255 -12,704
Aug14 140708 897.50 897.75 886.00 890.25 -9.25 25,848 134,108 -8,356
Sep14 140708 900.75 901.25 889.75 894.25 -9.00 12,446 73,794 +1,773
Oct14 140708 904.00 904.00 893.50 897.75 -8.75 5,278 52,642 -1,840
Nov14 140708 905.00 905.75 895.75 899.75 -8.25 3,738 36,772 +1,261
Dec14 140708 905.25 906.00 896.00 900.25 -8.00 6,221 66,630 -3,748
Jan15 140708 904.00 905.00 896.50 900.25 -7.75 1,307 20,720 +79
Feb15 140708 913.00 913.00 906.75 909.75 -7.25 51 5,449 +9
Mar15 140708 909.75 909.75 908.50 908.75 -6.25 56 3,440 +88
Apr15 140708 906.25 906.50 906.25 906.50 -6.00 24 1,430 -10
Total Volume and Open Interest 66,170 458,279 -23,420
Ethanol(CBOT)
Aug14 140708 2.099 2.149 2.099 2.140 +0.040 92 1,503 +34
Sep14 140708 2.008 2.045 2.008 2.042 +0.040 21 1,073 -9
Oct14 140708 1.919 1.950 1.919 1.944 +0.028 19 870 -6
Nov14 140708 1.840 1.864 1.840 1.860 +0.023 17 752 -5
Dec14 140708 1.794 1.801 1.794 1.801 +0.014 147 951 +0
Jan15 140708 1.765 1.770 1.765 1.770 +0.010 13 556 +0
Feb15 140708 1.755 1.760 1.755 1.760 +0.010 4 344 +2
Mar15 140708 1.755 1.755 1.755 1.755 +0.006 1 215 +0
Total Volume and Open Interest 314 6,465 -34
WTI Crude Oil(ICE)
Aug14 140708 103.41 104.20 103.02 103.40 -0.13 3,974 71,312 -4,908
Sep14 140708 102.98 103.63 102.45 102.79 -0.24 2,208 57,528 -357
Oct14 140708 102.14 102.82 101.75 102.01 -0.28 583 38,695 -676
Nov14 140708 101.34 101.89 100.92 101.18 -0.32 252 20,603 +795
Dec14 140708 100.60 101.09 100.11 100.42 -0.36 915 105,919 -1,373
Jan15 140708 99.72 99.81 99.72 99.72 -0.38 38 12,878 +354
Feb15 140708 99.30 99.30 98.88 99.07 -0.38 8 5,942 -25
Mar15 140708 98.68 98.68 98.37 98.46 -0.36 14 14,206 +56
Apr15 140708 97.84 97.84 97.84 97.84 -0.33 4 3,078 +28
May15 140708 97.29 97.29 97.29 97.29 -0.30 12 2,474 -20
Jun15 140708 97.23 97.23 96.60 96.81 -0.28 15 29,525 -91
Jul15 140708 96.24 96.24 96.24 96.24 -0.26 3 3,132 -5
Aug15 140708 95.76 95.76 95.76 95.76 -0.26 0 1,258 -26
Sep15 140708 95.37 95.37 95.37 95.37 -0.26 0 7,104 -16
Oct15 140708 95.02 95.02 95.02 95.02 -0.26 0 839 -4
Nov15 140708 94.74 94.74 94.74 94.74 -0.26 0 5,043 +0
Total Volume and Open Interest 8,584 511,589 -6,634
US Dollar Index(ICE)
Sep14 140708 80.265 80.345 80.190 80.220 -0.048 23,384 54,203 -3,938
Dec14 140708 80.350 80.380 80.270 80.305 -0.050 420 1,605 +133
Mar15 140708 80.560 80.560 80.415 80.415 -0.050 3 61 +2
Total Volume and Open Interest 23,807 55,875 -3,803
Australian Dollar(CME)
Sep14 140708 93.25 93.70 93.20 93.53 +0.27 104,872 105,149 -6,074
Dec14 140708 92.85 93.05 92.68 92.95 +0.27 335 473 +94
Mar15 140708 92.40 92.40 92.13 92.40 +0.27 4 1 +1
Total Volume and Open Interest 105,221 105,644 -5,969
British Pound(CME)
Sep14 140708 171.21 171.39 170.76 171.19 -0.03 81,914 256,411 +3,151
Dec14 140708 171.10 171.10 170.73 171.02 -0.02 163 861 -44
Mar15 140708 170.78 170.80 170.78 170.78 -0.02 0 69 +0
Total Volume and Open Interest 82,078 257,448 +3,107
Canadian Dollar(CME)
Sep14 140708 93.47 93.64 93.35 93.52 unch 53,348 112,924 +4,527
Dec14 140708 93.20 93.41 93.14 93.31 unch 354 4,762 +186
Mar15 140708 93.13 93.17 93.11 93.11 unch 33 817 +31
Jun15 140708 92.95 92.95 92.91 92.91 unch 3 341 +3
Total Volume and Open Interest 53,738 119,224 +4,747
Japanese Yen(CME)
Sep14 140708 98.21 98.58 98.19 98.54 +0.32 117,839 157,917 +4,421
Dec14 140708 98.41 98.61 98.28 98.61 +0.33 187 805 +44
Mar15 140708 98.70 98.70 98.38 98.70 +0.32 81 91 +20
Total Volume and Open Interest 118,113 158,821 +4,488
Swiss Franc(CME)
Sep14 140708 112.00 112.15 111.85 112.05 +0.03 36,427 34,542 -1,170
Dec14 140708 112.18 112.18 112.12 112.15 +0.03 5 280 +3
Mar15 140708 112.28 112.28 112.25 112.28 +0.03 21 9 +8
Total Volume and Open Interest 36,453 34,835 -1,159
EuroFX(CME)
Sep14 140708 136.09 136.21 135.92 136.14 +0.02 161,639 282,124 +882
Dec14 140708 136.19 136.25 136.03 136.20 +0.02 3,112 10,728 +2,512
Mar15 140708 136.27 136.33 136.26 136.28 +0.02 48 433 -5
Total Volume and Open Interest 164,828 293,325 +3,399
Mexican Peso(CME)
Jul14 140708 769.75 769.75 768.00 769.75 +1.75      
Aug14 140708 768.00 768.00 766.25 768.00 +1.75      
Total Volume and Open Interest 19,223 127,279 -833
Brazilian Real(CME)
Aug14 140708 448.60 450.25 446.55 450.25 +3.40 121 612 +1
Sep14 140708 443.10 447.00 442.85 446.50 +3.40 456 22,950 -60
Oct14 140708 442.60 442.60 439.25 442.60 +3.35 6 6 +6
Nov14 140708 438.75 438.75 435.40 438.75 +3.35      
Total Volume and Open Interest 583 35,812 -53
30-Year T-Bonds(CBOT)
Sep14 140708 135~240 136~250 135~200 136~190 +0~290 336,681 703,930 -3,896
Dec14 140708 134~110 135~100 134~080 135~050 +0~290 10 126 +5
Mar15 140708 135~000 135~000 134~080 135~000 +0~240      
Total Volume and Open Interest 336,691 704,056 -3,891
10-Year T-Notes(CBOT)
Sep14 140708 124~130 124~280 124~105 124~240 +0~115 1,313,422 2,601,851 +15,088
Dec14 140708 123~170 123~300 123~170 123~295 +0~125 1,201 7,661 -251
Mar15 140708 122~290 122~290 122~165 122~290 +0~125 4 1 +0
Total Volume and Open Interest 1,314,627 2,609,513 +14,837
5-Year T-Notes(CBOT)
Sep14 140708 118~276 119~044 118~262 119~014 +0~056 760,044 2,053,386 +20,061
Dec14 140708 118~030 118~034 117~284 118~034 +0~070 16 41 +2
Total Volume and Open Interest 760,060 2,053,427 +20,063
2 Year T-Notes(CBOT)
Sep14 140708 109~204 109~220 109~202 109~212 +0~004 208,158 1,088,862 +1,431
Dec14 140708 109~112 109~112 109~106 109~112 +0~004 0 2 +0
Mar15 140708 109~112 109~112 109~106 109~112 +0~004      
Total Volume and Open Interest 208,158 1,088,864 +1,431
Eurodollars(CME)
Sep14 140708 99.760 99.765 99.755 99.760 unch 89,652 814,744 -1,565
Dec14 140708 99.715 99.720 99.710 99.715 unch 167,194 919,725 +9,541
Mar15 140708 99.615 99.625 99.610 99.620 +0.005 299,256 1,070,303 +21,784
Jun15 140708 99.425 99.440 99.420 99.430 +0.005 428,441 977,444 +38,842
Sep15 140708 99.190 99.210 99.180 99.200 +0.010 466,158 1,132,883 -1,873
Dec15 140708 98.935 98.975 98.925 98.955 +0.020 492,707 1,555,862 +18,752
Mar16 140708 98.675 98.725 98.665 98.705 +0.030 291,128 976,638 -9,998
Jun16 140708 98.400 98.465 98.395 98.440 +0.035 317,617 766,047 +17,782
Sep16 140708 98.125 98.195 98.115 98.170 +0.040 295,787 654,298 +17,332
Dec16 140708 97.865 97.940 97.855 97.915 +0.045 306,116 988,309 +28,947
Mar17 140708 97.650 97.730 97.645 97.705 +0.050 143,965 502,074 -3,382
Jun17 140708 97.455 97.535 97.450 97.510 +0.050 142,792 371,226 +4,379
Sep17 140708 97.290 97.370 97.285 97.345 +0.050 93,320 217,907 -3,792
Dec17 140708 97.140 97.215 97.130 97.195 +0.055 76,403 271,980 +1,984
Mar18 140708 97.015 97.090 97.010 97.075 +0.060 37,253 190,651 +1,965
Jun18 140708 96.900 96.975 96.890 96.960 +0.065 34,411 149,971 +411
Sep18 140708 96.795 96.875 96.790 96.860 +0.070 25,477 89,762 +2,115
Dec18 140708 96.700 96.780 96.695 96.765 +0.075 22,828 106,131 +1,712
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140708 147~20 149~07 147~16 149~01 +1~15 66,841 485,926 +1,687
Dec14 140708 147~14 147~14 145~31 147~14 +1~15 2 0 +0
Mar15 140708 147~14 147~14 145~31 147~14 +1~15      
Total Volume and Open Interest 66,843 485,926 +1,687
30 Day Federal Funds(CBOT)
Jul14 140708 99.905 99.905 99.902 99.902 unch 610 42,040 +45
Aug14 140708 99.900 99.905 99.900 99.900 unch 190 26,619 +86
Sep14 140708 99.895 99.895 99.895 99.895 unch 381 29,222 -11
Oct14 140708 99.885 99.890 99.885 99.890 unch 1,107 18,284 +83
Nov14 140708 99.875 99.880 99.875 99.875 unch 996 13,813 +42
Dec14 140708 99.860 99.865 99.860 99.865 +0.005 1,623 36,626 -182
Total Volume and Open Interest 33,417 416,272 +170
3-Mth Euro-Yen(CME)
Sep14 140708 99.810 99.810 99.810 99.810 unch      
Dec14 140708 99.805 99.805 99.805 99.805 unch      
Mar15 140708 99.805 99.805 99.805 99.805 unch      
Jun15 140708 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140708 99.790 99.790 99.790 99.790 unch      
Dec15 140708 99.775 99.775 99.775 99.775 unch      
Mar16 140708 99.635 99.635 99.635 99.635 unch      
Jun16 140708 99.495 99.495 99.495 99.495 unch      
Sep16 140708 99.355 99.355 99.355 99.355 unch      
Dec16 140708 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140708 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140708 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140708 99.81 99.81 99.81 99.81 unch      
Jun15 140708 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140708 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140708 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140708 99.64 99.64 99.64 99.64 unch      
Jun16 140708 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140708 145.65 145.75 145.63 145.75 +0.13 1,204 17,744 -82
Dec14 140708 145.18 145.18 145.18 145.18 +0.13 0 3 +0
Mar15 140708 144.61 144.61 144.61 144.61 +0.13      
Total Volume and Open Interest 1,204 17,747 -82
Euro-Bund(EUREX)
Sep14 140708 146.88 147.47 146.81 147.38 +0.42 227,216 1,206,855 +21,516
Dec14 140708 145.13 145.56 145.13 145.51 +0.43 3 360 +2
Mar15 140708 145.66 145.66 145.66 145.66 +0.42 0 1 +0
Total Volume and Open Interest 227,219 1,207,216 +21,518
Euro-Bobl(EUREX)
Sep14 140708 128.15 128.36 128.11 128.33 +0.15 163,521 914,110 +19,488
Dec14 140708 126.54 126.58 126.54 126.58 -0.03 0 10 +0
Mar15 140708 126.58 126.58 126.58 126.58 -0.03      
Total Volume and Open Interest 163,521 914,120 +19,488
3-Mth Euribor(EUREX)
Sep14 140708 99.820 99.820 99.820 99.820 -0.005 0 3,763 +8
Dec14 140708 99.840 99.840 99.840 99.840 +0.005 50 2,282 +1
Mar15 140708 99.840 99.840 99.840 99.840 +0.005 0 3,165 -2
Total Volume and Open Interest 200 29,876 +103
Long Gilt(LIFFE)
Sep14 140708 109~12 110~08 109~11 110~04 +0~23 83,737 364,844 -7,153
Dec14 140708 110~04 110~04 110~04 110~04 +0~23      
Total Volume and Open Interest 83,737 364,844 -7,153
3-Mth Short Sterling(LIFFE)
Sep14 140708 99.33 99.35 99.33 99.35 +0.01 25,885 403,939 -4,889
Dec14 140708 99.12 99.15 99.11 99.15 +0.03 19,384 413,462 -9,358
Mar15 140708 98.88 98.92 98.87 98.92 +0.04 17,155 304,318 +579
Jun15 140708 98.63 98.68 98.62 98.68 +0.05 19,663 272,212 -3,992
Sep15 140708 98.39 98.45 98.38 98.44 +0.05 17,781 269,097 +536
Dec15 140708 98.17 98.23 98.16 98.22 +0.06 16,115 261,316 -1,339
Total Volume and Open Interest 191,503 2,875,450 -18,921
3-Mth Euribor(LIFFE)
Sep14 140708 99.820 99.825 99.815 99.825 unch 12,243 445,547 -3,958
Dec14 140708 99.835 99.865 99.830 99.840 unch 7,869 443,239 -855
Mar15 140708 99.835 99.840 99.835 99.840 unch 7,954 361,599 -5,863
Total Volume and Open Interest 135,882 3,614,203 -10,558
3-Mth Aus T-Bills(SFE)
Sep14 140708 97.38 97.39 97.37 97.38 unch 13,645 175,025 -5,041
Dec14 140708 97.43 97.44 97.42 97.43 -0.01 23,193 207,040 +2,195
Mar15 140708 97.42 97.44 97.41 97.42 -0.01 13,222 196,141 +873
Jun15 140708 97.37 97.39 97.36 97.37 -0.01 12,899 137,104 +3,460
Sep15 140708 97.27 97.30 97.26 97.27 -0.02 7,910 109,765 -1,785
Dec15 140708 97.17 97.20 97.16 97.17 -0.01 5,074 68,148 +467
Mar16 140708 97.08 97.10 97.05 97.06 -0.02 2,521 34,247 -549
Jun16 140708 96.98 96.98 96.96 96.96 -0.01 1,487 15,129 +985
Sep16 140708 96.87 96.87 96.87 96.87 -0.01 60 2,817 -12
Dec16 140708 96.76 96.76 96.76 96.76 -0.01 0 488 +0
Total Volume and Open Interest 80,011 946,201 +593
10-Year Aus T-Bonds(SFE)
Sep14 140708 96.40 96.46 96.39 96.42 +0.02 68,071 620,131 +2,957
Dec14 140708 96.42 96.42 96.42 96.42 +0.02      
Total Volume and Open Interest 68,071 620,131 +2,957
3-Year Aus T-Bonds(SFE)
Sep14 140708 97.32 97.36 97.31 97.32 -0.01 125,073 701,590 +16,465
Dec14 140708 97.32 97.32 97.32 97.32 -0.01      
Total Volume and Open Interest 125,073 701,590 +16,465
Gold(CMX)
Aug14 140708 1320.8 1325.7 1314.3 1316.5 -0.5 149,377 253,003 -2,922
Oct14 140708 1320.9 1326.3 1315.1 1317.1 -0.4 3,313 18,394 -218
Dec14 140708 1321.4 1326.9 1315.6 1317.7 -0.3 8,036 73,951 +4,191
Feb15 140708 1321.0 1326.7 1316.6 1318.3 -0.3 2,064 8,279 +440
Apr15 140708 1318.8 1318.8 1318.8 1318.8 -0.3 362 8,095 +89
Jun15 140708 1319.3 1319.3 1319.3 1319.3 -0.4 320 6,952 -289
Aug15 140708 1320.9 1322.8 1320.1 1320.1 -0.5 103 5,153 +3
Oct15 140708 1326.2 1327.6 1319.4 1321.0 -0.5 48 692 +0
Dec15 140708 1330.3 1330.3 1321.9 1322.1 -0.6 739 13,102 +80
Feb16 140708 1323.6 1323.6 1323.6 1323.6 -0.6 0 848 +0
Apr16 140708 1325.4 1325.4 1325.4 1325.4 -0.6      
Jun16 140708 1327.3 1327.3 1327.3 1327.3 -0.6 0 4,218 +0
Total Volume and Open Interest 165,959 409,130 +2,572
Silver(CMX)
Jul14 140708 2106.0 2115.0 2093.5 2096.7 +0.1 498 597 -4
Sep14 140708 2110.0 2124.5 2095.5 2101.3 -0.1 41,652 106,453 -281
Dec14 140708 2112.0 2129.5 2102.5 2107.4 -0.2 956 27,027 +0
Mar15 140708 2127.0 2131.0 2112.0 2113.3 unch 224 5,342 +76
May15 140708 2133.5 2137.5 2114.0 2116.7 unch 12 1,644 -8
Jul15 140708 2119.5 2120.2 2119.5 2120.2 unch 4 3,193 +0
Sep15 140708 2123.8 2123.8 2123.8 2123.8 unch 112 1,066 +110
Total Volume and Open Interest 43,962 159,228 +12
Platinum(NYMEX)
Jul14 140708 1496.2 1503.9 1492.7 1495.4 +0.5 63 136 -60
Oct14 140708 1500.7 1509.5 1493.6 1496.5 +0.9 10,841 70,872 +1,145
Jan15 140708 1507.0 1507.0 1496.3 1497.2 +0.6 102 883 +65
Apr15 140708 1497.2 1497.2 1497.2 1497.2 +0.6 1 3 +1
Total Volume and Open Interest 11,023 71,914 +1,153
Palladium(NYMEX)
Sep14 140708 869.75 876.00 866.05 872.90 +3.95 5,636 40,334 +936
Dec14 140708 866.35 875.05 866.35 872.90 +4.50 216 1,536 +86
Mar15 140708 873.20 873.20 872.75 872.75 +4.50 2 7 +0
Total Volume and Open Interest 6,307 42,354 +1,472
Copper(CMX)
Jul14 140708 324.05 326.85 323.75 324.30 -0.55 657 2,216 -104
Sep14 140708 325.85 329.40 324.85 325.70 -0.40 46,931 110,975 -92
Dec14 140708 325.85 329.10 325.05 325.70 -0.40 4,239 30,465 +783
Mar15 140708 327.25 327.30 325.65 325.65 -0.30 768 3,295 -16
May15 140708 325.65 325.65 325.65 325.65 -0.20 111 498 -23
Total Volume and Open Interest 54,063 155,117 +979
DJIA Index(CBOT)
Sep14 140708 16942 16950 16802 16860 -86 58 3,250 -5
Dec14 140708 16779 16866 16779 16779 -87 0 60 +0
Mar15 140708 16700 16787 16700 16700 -87      
Jun15 140708 16621 16708 16621 16621 -87      
Total Volume and Open Interest 58 3,310 -5
E-mini DJIA Index(CBOT)
Sep14 140708 16944 16952 16796 16860 -86 71,926 129,361 +482
Dec14 140708 16814 16814 16728 16779 -87 8 126 +0
Mar15 140708 16700 16700 16700 16700 -87 6 6 +6
Jun15 140708 16532 16621 16532 16621 -87 0 1 +0
Total Volume and Open Interest 71,940 129,494 +488
S & P 500(CME)
Sep14 140708 1970.40 1970.50 1953.00 1960.40 -10.60 4,254 130,376 -729
Dec14 140708 1950.80 1952.50 1945.10 1952.50 -10.60 0 6,052 +0
Mar15 140708 1945.10 1955.60 1937.60 1945.10 -10.50 184 2,376 +184
Jun15 140708 1938.50 1949.00 1931.00 1938.50 -10.50      
Total Volume and Open Interest 4,438 138,804 -545
S & P 500 E-Mini(Globex)
Sep14 140708 1970.50 1970.75 1952.75 1960.50 -10.50 846,127 2,906,788 -8,341
Dec14 140708 1962.25 1962.25 1945.00 1952.50 -10.50 1,721 13,585 +1,055
Total Volume and Open Interest 847,893 2,920,593 -7,289
NASDAQ 100(CME)
Sep14 140708 3900.50 3906.50 3841.50 3863.30 -41.00 302 3,754 +27
Dec14 140708 3855.80 3896.80 3855.80 3855.80 -41.00 0 1 +0
Mar15 140708 3849.30 3890.30 3849.30 3849.30 -41.00      
Total Volume and Open Interest 302 3,755 +27
NASDAQ 100 E-Mini(Globex)
Sep14 140708 3905.00 3906.80 3841.30 3863.30 -41.00 121,416 359,296 +1,538
Dec14 140708 3892.00 3897.80 3834.30 3855.80 -41.00 364 322 +28
Total Volume and Open Interest 121,790 359,668 +1,576
S & P Midcap 400(CME)
Sep14 140708 1418.10 1428.90 1418.10 1418.10 -10.80 0 229 -28
Dec14 140708 1414.00 1424.80 1414.00 1414.00 -10.80      
Mar15 140708 1410.00 1420.80 1410.00 1410.00 -10.80      
Total Volume and Open Interest 0 229 -28
Volatility Index(CBOE)
Jul14 140708 12.15 12.75 12.10 12.40 +0.25 38,839 159,109 -7,396
Aug14 140708 13.05 13.45 13.00 13.10 +0.05 27,431 116,605 +5,964
Sep14 140708 13.90 14.31 13.89 13.95 +0.05 13,184 54,349 +195
Oct14 140708 14.75 15.09 14.65 14.75 unch 12,401 47,710 +589
Total Volume and Open Interest 234,587 451,778 +1,949
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140708 15330 15420 15230 15285 -55 11,701 60,446 +2,548
Dec14 140708 15250 15250 15250 15250 -55 0 11 +0
Total Volume and Open Interest 11,701 60,457 +2,548
Nikkei 225(SGX)
Sep14 140708 15385 15400 15220 15330 -50 58,334 246,798 -6,198
Dec14 140708 15250 15250 15250 15250 -50 10 27,201 +12
Mar15 140708 15235 15235 15235 15235 -50 0 50 +0
Total Volume and Open Interest 58,500 287,843 -5,911
CAC 40(EURONEXT)
Jul14 140708 4418.5 4423.0 4339.0 4342.5 -62.5 33,334 296,997 +5,944
Aug14 140708 4417.5 4423.5 4341.0 4343.5 -62.5 35 2,392 +219
Sep14 140708 4422.5 4424.5 4344.0 4344.0 -63.0 142 21,016 -29
Total Volume and Open Interest 33,511 320,466 +6,137
Hang Seng Index(HKFE)
Jul14 140708 23528 23579 23460 23544 +5 27,092 119,782 -3,913
Aug14 140708 23488 23529 23420 23509 +8 88 311 +114
Sep14 140708 23424 23453 23350 23420 -2 111 5,903 -26
Total Volume and Open Interest 27,531 128,087 -3,623
DAX(EUREX)
Sep14 140708 9929.0 9934.0 9751.0 9783.0 -135.5 26,116 139,310 +6,130
Dec14 140708 9935.0 9935.0 9762.0 9790.0 -135.5 361 1,806 +192
Mar15 140708 9883.0 9883.0 9802.0 9802.0 -135.5 8 234 +8
Total Volume and Open Interest 26,485 141,350 +6,330
FT-SE 100(EURONEXT)
Sep14 140708 6780.00 6787.50 6666.00 6692.00 -88.00 64,349 605,840 +7,992
Dec14 140708 6718.50 6718.50 6665.50 6665.50 -88.50 0 10,337 +0
Mar15 140708 6619.50 6619.50 6619.50 6619.50 -89.50 0 131 +0
Total Volume and Open Interest 64,349 616,308 +7,992
SPI 200(SFE)
Sep14 140708 5479.0 5485.0 5459.0 5472.0 -6.0 21,539 218,299 +2,810
Dec14 140708 5471.0 5471.0 5471.0 5471.0 -6.0 74 2,965 -30
Mar15 140708 5434.0 5434.0 5434.0 5434.0 -6.0 68 2,651 +4
Total Volume and Open Interest 22,043 226,606 +3,501
FTSE MIB(ISE)
Sep14 140708 21305.00 21365.00 20700.00 20735.00 -575.00 15,596 47,519 -542
Dec14 140708 21150.00 21150.00 20610.00 20638.00 -575.00 40 161 +23
Mar15 140708 20653.00 20653.00 20653.00 20653.00 -575.00      
Total Volume and Open Interest 15,636 47,680 -519
KOSPI 200(KFE)
Sep14 140708 260.55 261.40 259.50 260.45 -0.15 114,597 103,324 -2,937
Dec14 140708 262.00 262.80 261.00 262.00 unch 237 1,159 +18
Mar15 140708 261.30 261.30 261.30 261.30 +0.30 1 523 +0
Total Volume and Open Interest 114,836 105,086 -2,910
GSCI(CME)
Jul14 140708 643.50 648.00 643.15 643.50 -4.00 357 9,618 -153
Aug14 140708 641.25 645.65 641.00 641.25 -3.65 83 550 +82
Sep14 140708 638.95 642.75 638.75 638.95 -3.45      
Total Volume and Open Interest 440 10,168 -71
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!!!