Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140801 1224.25 1225.75 1210.75 1215.00 -9.50 17,853 11,496 -6,204
Sep14 140801 1095.00 1098.25 1069.75 1073.50 -26.25 19,527 29,542 +497
Nov14 140801 1077.25 1079.75 1056.00 1058.50 -23.50 91,889 393,963 -80
Jan15 140801 1086.75 1087.75 1064.25 1066.75 -23.50 7,305 58,877 +3
Mar15 140801 1094.00 1094.00 1072.75 1075.00 -22.50 6,379 38,688 +798
May15 140801 1099.00 1104.00 1080.00 1082.25 -21.75 4,613 20,101 -386
Jul15 140801 1105.25 1110.25 1087.00 1088.25 -22.00 3,514 22,559 +77
Aug15 140801 1097.25 1105.75 1085.75 1085.75 -20.00 43 947 +8
Sep15 140801 1073.00 1088.50 1073.00 1073.00 -15.50 51 264 +15
Nov15 140801 1074.25 1076.75 1065.00 1065.25 -13.50 2,308 27,923 +11
Jan16 140801 1078.25 1083.25 1069.75 1069.75 -13.50 4 223 +0
Mar16 140801 1072.25 1084.75 1072.25 1072.25 -12.50 15 36 +4
May16 140801 1074.00 1085.75 1074.00 1074.00 -11.75 0 11 +0
Jul16 140801 1084.50 1089.25 1078.25 1078.25 -11.00 0 61 +0
Total Volume and Open Interest 153,520 605,259 -5,255
Soybean Meal(CBOT)
Aug14 140801 390.90 391.30 385.50 387.50 -3.80 14,501 6,509 -5,737
Sep14 140801 360.80 361.00 353.80 355.80 -6.20 16,998 43,158 -863
Oct14 140801 349.50 350.00 343.90 345.10 -6.70 4,552 25,477 +455
Dec14 140801 346.70 347.20 331.50 342.40 -6.40 29,083 157,974 -271
Jan15 140801 345.90 347.90 340.40 341.40 -6.50 3,399 19,487 +330
Mar15 140801 346.90 347.20 341.50 342.70 -6.30 3,090 18,102 +22
May15 140801 347.70 348.40 342.80 344.10 -6.10 1,713 12,499 +409
Jul15 140801 349.90 352.10 345.00 346.20 -5.90 932 13,104 +121
Aug15 140801 350.10 351.80 345.70 346.40 -5.40 246 2,439 +49
Sep15 140801 348.70 349.50 344.50 344.50 -5.00 67 1,506 +32
Total Volume and Open Interest 74,819 305,596 -5,364
Soybean Oil(CBOT)
Aug14 140801 36.08 36.14 35.45 35.45 -0.66 19,545 7,338 -3,985
Sep14 140801 36.19 36.24 35.52 35.54 -0.62 22,294 43,123 +3,423
Oct14 140801 36.24 36.29 35.57 35.58 -0.64 5,824 20,726 +409
Dec14 140801 36.40 36.48 35.69 35.71 -0.69 34,457 203,843 +2,405
Jan15 140801 36.57 36.59 35.80 35.82 -0.75 2,169 19,063 +123
Mar15 140801 36.76 36.81 36.00 36.02 -0.73 2,290 14,011 +152
May15 140801 36.91 36.97 36.19 36.19 -0.71 1,308 10,944 +7
Jul15 140801 37.07 37.12 36.34 36.35 -0.70 918 6,527 +90
Aug15 140801 37.18 37.20 36.41 36.41 -0.71 167 1,636 +19
Sep15 140801 37.23 37.24 36.41 36.41 -0.58 68 1,339 +12
Total Volume and Open Interest 89,192 333,567 +2,700
Canola(WCE)
Nov14 140801 440.5 441.3 433.2 434.3 -7.0 11,180 84,781 +872
Jan15 140801 442.6 444.5 437.0 438.4 -7.0 2,758 29,479 +576
Mar15 140801 445.0 445.0 437.1 439.1 -6.9 1,577 14,177 -187
May15 140801 441.2 441.2 433.3 435.4 -6.9 312 9,588 +59
Jul15 140801 437.0 437.0 428.6 431.2 -6.9 245 6,377 +58
Total Volume and Open Interest 16,240 150,212 +1,535
Corn(CBOT)
Sep14 140801 357.00 358.75 351.50 352.50 -4.50 78,868 482,210 -4,989
Dec14 140801 366.75 368.25 361.00 362.25 -4.75 108,331 615,132 -2,378
Mar15 140801 379.25 381.00 374.00 374.75 -4.75 17,718 115,153 +3,276
May15 140801 387.75 388.50 382.25 383.25 -4.50 2,175 27,592 -78
Jul15 140801 395.25 396.25 390.00 390.75 -4.50 8,563 49,806 +337
Sep15 140801 403.75 403.75 397.75 398.00 -4.50 1,665 13,229 -233
Dec15 140801 410.50 410.75 405.25 406.00 -4.75 3,443 68,825 -176
Mar16 140801 419.25 420.25 415.25 415.75 -4.50 149 1,921 +33
May16 140801 426.00 427.00 422.50 422.50 -4.50 99 670 +57
Jul16 140801 427.50 430.25 426.50 426.50 -3.75 32 1,301 +5
Total Volume and Open Interest 221,083 1,378,908 -4,119
Wheat(CBOT)
Sep14 140801 531.00 544.00 530.50 534.25 +4.00 51,667 200,882 -1,956
Dec14 140801 550.25 562.75 550.25 553.25 +3.00 31,665 136,904 +4,609
Mar15 140801 572.25 583.25 572.00 574.00 +1.75 8,852 51,724 +367
May15 140801 586.00 595.75 585.75 587.00 +1.00 1,335 12,535 +104
Jul15 140801 595.50 604.00 594.00 595.75 unch 2,781 32,159 +611
Sep15 140801 610.00 612.00 606.75 607.50 unch 77 1,494 -10
Total Volume and Open Interest 96,511 441,311 +3,731
Wheat(KCBT)
Sep14 140801 625.25 642.25 625.25 632.75 +7.00 8,813 59,514 -967
Dec14 140801 638.50 654.00 638.50 643.50 +4.50 6,295 55,012 +1,787
Mar15 140801 644.00 658.50 644.00 648.00 +3.75 1,997 13,352 +141
May15 140801 647.50 661.00 647.50 650.75 +3.25 549 5,591 +2
Jul15 140801 639.00 652.00 637.75 641.50 +3.75 629 8,024 +76
Sep15 140801 651.25 658.00 647.50 651.50 +4.00 35 733 +6
Total Volume and Open Interest 18,342 143,091 +1,043
Wheat(MGE)
Sep14 140801 615.00 627.00 614.50 616.00 unch 2,600 26,069 -646
Dec14 140801 627.00 638.00 625.50 626.75 +0.50 1,876 26,016 -28
Mar15 140801 639.75 651.00 639.50 640.50 +1.75 323 8,635 -9
May15 140801 654.00 655.50 648.25 648.25 +2.00 41 1,867 +9
Jul15 140801 656.75 663.75 655.25 655.25 +1.25 44 870 -2
Total Volume and Open Interest 4,907 64,188 -678
Oats(CBOT)
Sep14 140801 354.00 354.75 349.25 350.75 -3.75 501 1,379 -331
Dec14 140801 331.00 332.00 329.50 330.75 +0.25 618 5,295 +283
Mar15 140801 318.75 318.75 316.75 318.25 -0.50 82 440 -1
May15 140801 309.00 309.00 309.00 309.00 unch 61 130 +60
Total Volume and Open Interest 1,262 7,253 +11
Rough Rice(CBOT)
Sep14 140801 12.96 12.96 12.78 12.79 -0.19 498 5,431 -60
Nov14 140801 13.15 13.19 13.00 13.01 -0.20 429 3,261 +317
Jan15 140801 13.25 13.28 13.18 13.18 -0.18 1 230 +1
Mar15 140801 13.34 13.52 13.34 13.34 -0.18 0 103 +0
Total Volume and Open Interest 928 9,025 +258
Live Cattle(CME)
Aug14 140801 157.535 157.700 155.300 157.300 -0.635 10,382 49,405 -2,076
Oct14 140801 156.800 157.250 154.435 156.000 -1.325 15,381 153,288 +2,417
Dec14 140801 157.285 157.550 155.100 156.435 -1.665 5,907 77,569 +351
Feb15 140801 157.075 157.075 154.825 156.735 -0.800 4,744 33,060 +325
Apr15 140801 156.700 156.700 154.130 155.950 -1.100 1,451 21,871 +274
Jun15 140801 148.000 148.000 146.100 147.700 -0.400 529 5,420 +176
Total Volume and Open Interest 38,857 343,295 +1,768
Feeder Cattle(CME)
Aug14 140801 220.830 220.830 217.950 220.285 -0.400 3,100 11,473 -791
Sep14 140801 220.650 220.735 218.200 219.900 -1.300 1,641 11,216 +38
Oct14 140801 220.800 220.800 218.035 219.600 -1.435 1,809 9,892 +180
Nov14 140801 219.750 219.750 216.985 218.200 -1.785 880 6,429 +12
Jan15 140801 213.000 213.000 210.850 213.000 -0.850 603 6,374 -49
Mar15 140801 210.600 210.700 208.000 210.100 -0.885 252 1,502 +56
Apr15 140801 210.550 210.800 208.250 210.800 -0.450 117 551 +40
Total Volume and Open Interest 8,446 47,931 -488
Lean Hogs(CME)
Aug14 140801 117.330 118.830 117.250 118.035 unch 18,330 24,857 -2,518
Oct14 140801 102.450 104.050 102.385 102.830 -0.350 24,457 96,572 +1,094
Dec14 140801 93.450 95.080 93.450 94.400 +0.220 8,682 64,730 +581
Feb15 140801 89.450 90.930 89.250 90.600 +0.550 5,927 34,419 +261
Apr15 140801 89.350 90.350 89.100 89.550 +0.200 1,228 17,563 +18
May15 140801 89.500 89.500 89.500 89.500 unch 44 669 -2
Jun15 140801 91.200 92.230 90.900 91.650 +0.450 973 8,404 -6
Jul15 140801 90.000 90.750 90.000 90.750 +0.750 99 1,292 +2
Total Volume and Open Interest 59,967 250,262 -405
Class III Milk(CME)
Jul14 140730 21.60 21.60 21.60 21.60 +0.06 19 4,111 +10
Aug14 140801 21.43 21.56 21.40 21.47 +0.03 249 3,972 +25
Sep14 140801 21.35 21.62 21.25 21.57 +0.21 167 3,798 +46
Oct14 140801 20.56 20.88 20.52 20.82 +0.25 104 3,244 +32
Nov14 140801 19.76 19.95 19.72 19.92 +0.19 44 2,899 +17
Total Volume and Open Interest 805 24,890 -3,864
Cocoa(ICE)
Sep14 140801 3217 3223 3154 3207 -12 12,703 81,517 -1,840
Dec14 140801 3183 3197 3127 3184 -2 10,488 81,349 +3,144
Mar15 140801 3159 3169 3110 3160 -2 3,956 35,454 +261
May15 140801 3146 3152 3101 3145 -2 476 11,341 -23
Jul15 140801 3132 3136 3091 3130 -1 411 6,142 +205
Sep15 140801 3123 3123 3087 3117 -5 221 2,165 +56
Dec15 140801 3107 3107 3107 3107 -6 1 765 +0
Total Volume and Open Interest 28,261 221,053 +1,808
Coffee "C"(ICE)
Sep14 140801 194.85 207.40 191.60 192.35 -2.70 7,692 73,571 -1,003
Dec14 140801 198.70 211.10 195.35 196.10 -2.65 3,801 49,077 +399
Mar15 140801 201.05 214.25 198.75 199.35 -2.60 1,447 24,313 +179
May15 140801 203.10 215.30 200.50 200.55 -2.90 232 6,584 +62
Jul15 140801 203.70 215.35 200.90 200.90 -3.00 132 1,904 +40
Sep15 140801 203.50 215.15 200.80 200.80 -3.10 119 1,624 +34
Total Volume and Open Interest 13,503 163,473 -257
Orange Juice(ICE)
Sep14 140801 139.70 141.25 138.75 139.35 -1.35 2,183 8,995 -260
Nov14 140801 144.35 144.95 143.05 143.95 -1.05 831 2,990 +535
Jan15 140801 146.85 147.60 146.45 146.65 -1.40 158 1,274 +90
Mar15 140801 149.30 149.30 149.30 149.30 -1.70 8 373 -3
May15 140801 150.75 150.75 150.75 150.75 -2.35 5 43 +0
Jul15 140801 154.60 154.60 154.60 154.60 -2.35      
Total Volume and Open Interest 3,185 13,675 +362
Sugar #11(ICE)
Oct14 140801 16.48 16.49 16.20 16.35 -0.11 37,334 455,433 -30
Mar15 140801 18.25 18.33 18.02 18.20 -0.05 17,676 226,901 -269
May15 140801 18.46 18.55 18.25 18.43 -0.03 3,335 39,294 +178
Jul15 140801 18.53 18.65 18.34 18.53 +0.01 2,786 69,578 -403
Oct15 140801 18.83 18.89 18.67 18.88 +0.03 964 30,148 +35
Mar16 140801 19.27 19.34 19.12 19.33 +0.03 393 15,925 +47
May16 140801 19.32 19.32 19.31 19.31 +0.01 6 2,857 -5
Jul16 140801 19.08 19.30 19.08 19.27 unch 5 3,322 -5
Total Volume and Open Interest 62,601 853,625 -401
London Cocoa(LCE)
Sep14 140801 2018 2028 1983 2014 -5 8,062 66,568 +701
Dec14 140801 1987 1994 1957 1988 -1 7,967 100,438 +2,842
Mar15 140801 1946 1953 1924 1944 -2 3,325 69,364 -253
May15 140801 1931 1937 1911 1930 unch 1,719 25,642 +33
Jul15 140801 1920 1920 1898 1917 -1 568 6,538 +255
Sep15 140801 1911 1911 1891 1909 -1 264 3,630 +83
Dec15 140801 1892 1901 1892 1901 -1 0 1,618 +15
Total Volume and Open Interest 21,908 275,635 +3,691
London Sugar(LCE)
Oct14 140801 437.60 437.80 432.70 435.70 -2.00 3,321 40,297 -400
Dec14 140801 452.10 453.00 448.10 451.40 -1.20 1,603 14,503 +162
Mar15 140801 470.10 471.50 466.60 470.20 -0.80 1,094 9,309 +216
May15 140801 481.00 482.60 477.00 481.10 -0.20 177 3,228 +15
Aug15 140801 489.00 490.00 487.00 490.00 +1.00 92 2,335 +33
Total Volume and Open Interest 6,343 70,600 +99
Cotton(ICE)
Oct14 140801 62.33 62.97 61.34 62.49 +0.40 29 356 +1
Dec14 140801 62.74 63.97 62.02 63.27 +0.40 13,088 122,141 -1,662
Mar15 140801 63.51 64.59 62.70 63.91 +0.40 2,790 29,173 +557
May15 140801 64.55 65.66 63.82 65.02 +0.36 426 2,077 +85
Jul15 140801 65.71 66.70 65.02 66.17 +0.30 295 3,369 +190
Oct15 140801 66.60 66.60 66.60 66.60 +0.30 0 5 +0
Total Volume and Open Interest 16,687 160,422 -790
Lumber(CME)
Sep14 140801 325.3 327.1 323.6 324.1 -0.3 666 3,224 -91
Nov14 140801 325.2 325.2 321.8 322.6 -5.9 475 994 +302
Jan15 140801 326.7 332.0 326.7 327.0 -4.2 7 39 -2
Mar15 140801 330.1 336.0 330.1 330.1 -4.9 3 13 -1
Total Volume and Open Interest 1,151 4,271 +208
Crude Oil(NYM)
Sep14 140801 97.70 98.10 97.09 97.88 -0.29 263,974 308,055 +517
Oct14 140801 96.84 97.25 96.17 96.94 -0.38 81,761 187,229 +4,829
Nov14 140801 96.24 96.67 95.56 96.31 -0.42 34,908 79,247 +2,350
Dec14 140801 95.70 96.15 95.00 95.79 -0.42 58,321 213,274 +1,918
Jan15 140801 95.24 95.74 94.59 95.36 -0.43 11,314 72,029 +1,184
Feb15 140801 95.21 95.31 94.18 94.92 -0.43 4,453 41,834 -13
Mar15 140801 94.83 94.88 93.80 94.50 -0.42 9,799 65,076 -1,023
Apr15 140801 94.18 94.18 93.46 94.06 -0.40 1,825 31,613 -56
May15 140801 93.90 93.98 93.03 93.67 -0.39 1,371 25,252 +31
Jun15 140801 93.46 93.72 92.65 93.34 -0.37 14,493 111,276 -319
Jul15 140801 92.76 92.93 92.32 92.93 -0.34 1,137 26,886 +73
Aug15 140801 91.90 92.59 91.90 92.58 -0.30 795 22,418 -211
Sep15 140801 92.36 92.36 91.71 92.30 -0.26 1,874 40,337 -100
Oct15 140801 92.04 92.04 92.04 92.04 -0.23 220 21,713 -4
Nov15 140801 91.83 91.83 91.83 91.83 -0.21 222 22,892 -17
Dec15 140801 91.53 91.83 90.92 91.63 -0.18 19,570 147,513 -159
Total Volume and Open Interest 515,748 1,637,506 +8,580
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140801 97.650 98.100 97.100 97.875 -0.300 6,085 1,951 +130
Oct14 140801 97.025 97.225 96.175 96.950 -0.375 302 2,234 +98
Nov14 140801 96.250 96.300 95.650 96.300 -0.425 91 741 +3
Dec14 140801 95.950 96.150 95.150 95.800 -0.400 82 2,336 +60
Jan15 140801 95.350 95.350 95.350 95.350 -0.450 3 23 -2
Feb15 140801 94.350 94.925 94.350 94.925 -0.425 1 4 +1
Mar15 140801 94.500 94.500 94.500 94.500 -0.425 0 1 +0
Apr15 140801 94.050 94.050 94.050 94.050 -0.400      
May15 140801 93.675 93.675 93.675 93.675 -0.375 0 2 +0
Total Volume and Open Interest 6,565 7,381 +291
NY Harbor ULSD(NYM)
Sep14 140801 288.51 289.84 285.88 286.61 -2.38 51,484 109,405 +2,928
Oct14 140801 288.67 290.56 286.81 287.51 -2.37 11,073 48,224 +506
Nov14 140801 291.34 291.34 287.76 288.42 -2.40 7,109 24,346 +1,041
Dec14 140801 291.20 292.33 288.64 289.31 -2.44 10,907 41,156 +2,020
Jan15 140801 292.49 292.58 289.40 290.12 -2.41 4,359 20,539 +65
Feb15 140801 292.22 292.22 289.31 289.92 -2.33 3,106 16,496 +557
Mar15 140801 291.19 291.58 288.29 288.98 -2.21 1,543 19,534 +178
Apr15 140801 289.81 289.96 287.20 287.77 -2.08 821 11,175 +66
May15 140801 288.00 288.00 286.57 286.72 -1.99 357 4,864 -52
Jun15 140801 287.39 287.39 285.26 285.74 -1.86 813 16,582 +34
Jul15 140801 285.90 286.37 285.00 285.39 -1.78 98 1,711 +0
Aug15 140801 285.75 286.00 285.00 285.30 -1.73 82 1,562 +15
Sep15 140801 285.60 287.38 285.30 285.30 -1.65 50 1,580 +6
Oct15 140801 285.55 285.83 285.29 285.29 -1.61 27 1,225 +0
Total Volume and Open Interest 108,029 339,200 +3,040
RBOB Gasoline(NYM)
Sep14 140801 278.84 279.53 273.57 274.43 -5.32 56,250 103,900 +2,058
Oct14 140801 264.52 265.19 260.22 261.10 -4.40 25,100 53,772 +2,197
Nov14 140801 261.71 262.25 258.01 258.74 -3.96 13,648 31,498 +280
Dec14 140801 260.38 260.91 256.72 257.50 -3.62 10,705 32,456 -1,125
Jan15 140801 260.35 260.65 256.74 257.43 -3.38 4,457 12,279 +344
Feb15 140801 261.40 261.40 257.70 258.42 -3.10 2,717 5,297 -53
Mar15 140801 263.37 263.37 259.51 260.32 -2.89 2,049 9,644 +66
Apr15 140801 280.10 280.76 277.94 278.12 -2.84 1,437 5,313 -323
May15 140801 280.40 280.40 277.94 278.01 -2.78 2,151 3,443 +342
Jun15 140801 278.12 278.12 275.96 276.35 -2.75 909 4,775 +91
Total Volume and Open Interest 143,992 274,325 -3,665
e-miNY RBOB Gasoline(NYM)
Sep14 140801 274.40 274.40 274.40 274.40 -5.40      
Oct14 140801 261.10 261.10 261.10 261.10 -4.40      
Nov14 140801 258.70 258.74 258.70 258.70 -4.00      
Dec14 140801 257.50 257.50 257.50 257.50 -3.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep14 140801 3.829 3.877 3.781 3.798 -0.043 67,337 237,230 -2,224
Oct14 140801 3.858 3.900 3.809 3.822 -0.045 28,302 130,443 -991
Nov14 140801 3.909 3.956 3.870 3.885 -0.040 16,578 70,344 +3,196
Dec14 140801 3.988 4.035 3.948 3.967 -0.038 12,910 71,120 -1,846
Jan15 140801 4.063 4.106 4.021 4.039 -0.036 13,449 100,027 +1,984
Feb15 140801 4.047 4.087 4.012 4.031 -0.033 2,710 41,038 +6
Mar15 140801 3.969 4.020 3.945 3.965 -0.030 7,424 53,597 -1,077
Apr15 140801 3.738 3.770 3.715 3.738 -0.020 6,157 55,554 -1,611
May15 140801 3.746 3.758 3.710 3.728 -0.019 1,747 28,623 +372
Jun15 140801 3.742 3.793 3.742 3.762 -0.018 1,055 21,632 +239
Jul15 140801 3.800 3.828 3.792 3.797 -0.017 646 16,515 +61
Aug15 140801 3.809 3.838 3.802 3.807 -0.017 652 15,825 +71
Sep15 140801 3.793 3.824 3.787 3.794 -0.017 593 11,391 -38
Oct15 140801 3.813 3.846 3.811 3.817 -0.015 1,203 28,435 +102
Nov15 140801 3.895 3.926 3.895 3.896 -0.013 562 13,842 +142
Dec15 140801 4.051 4.099 4.051 4.069 -0.010 783 11,911 +504
Total Volume and Open Interest 163,184 981,646 -689
Brent Crude Oil(ICE)
Sep14 140801 105.60 106.12 104.39 104.84 -1.18 218,385 234,857 -2,500
Oct14 140801 106.11 106.60 105.06 105.51 -1.02 131,502 229,461 -1,155
Nov14 140801 106.43 106.90 105.48 105.96 -0.84 55,065 122,052 -77
Dec14 140801 106.58 107.03 105.71 106.24 -0.68 91,872 156,910 +1,525
Jan15 140801 106.80 107.07 105.88 106.38 -0.57 18,019 63,991 +284
Feb15 140801 106.84 107.03 105.89 106.39 -0.50 13,738 38,516 -858
Mar15 140801 106.60 106.88 105.77 106.26 -0.48 17,091 40,520 -1,563
Apr15 140801 106.37 106.64 105.62 106.07 -0.45 7,267 28,065 +412
May15 140801 106.24 106.34 105.38 105.83 -0.41 4,496 20,119 +122
Jun15 140801 105.78 106.10 105.07 105.57 -0.36 23,750 59,520 +300
Jul15 140801 105.35 105.35 105.35 105.35 -0.31 1,542 20,678 +274
Aug15 140801 104.77 105.09 104.77 105.09 -0.27 1,395 17,798 -116
Sep15 140801 104.49 104.78 104.49 104.78 -0.23 2,833 24,425 +590
Oct15 140801 104.25 104.51 104.24 104.51 -0.19 406 16,101 +45
Total Volume and Open Interest 625,460 1,326,419 -3,805
Gas Oil(ICE)
Aug14 140801 885.00 890.25 878.50 883.50 -3.50 22,274 73,041 -589
Sep14 140801 889.50 893.00 880.75 885.75 -3.75 65,919 140,216 +1,086
Oct14 140801 892.00 895.75 884.25 889.00 -4.00 31,558 70,791 +2,221
Nov14 140801 897.00 897.00 886.50 890.75 -4.50 14,050 39,041 -700
Dec14 140801 895.50 898.25 887.25 891.75 -4.50 19,000 63,195 +276
Jan15 140801 899.00 899.00 890.25 893.00 -4.75 2,592 24,758 +430
Feb15 140801 905.00 905.00 898.50 901.25 -5.25 1,177 9,021 +376
Mar15 140801 903.00 903.00 896.50 899.25 -5.50 622 6,380 +21
Apr15 140801 901.50 901.50 895.25 898.00 -5.25 145 2,318 -21
May15 140801 897.00 899.25 896.25 896.25 -5.50 127 1,496 +30
Total Volume and Open Interest 159,191 459,402 +3,434
Ethanol(CBOT)
Aug14 140801 2.070 2.090 2.070 2.089 -0.005 147 117 -131
Sep14 140801 1.991 2.011 1.970 2.003 +0.010 200 1,254 +39
Oct14 140801 1.890 1.921 1.884 1.914 +0.009 106 1,399 -13
Nov14 140801 1.821 1.837 1.810 1.837 +0.009 73 944 +25
Dec14 140801 1.756 1.771 1.756 1.771 +0.009 52 1,122 +9
Jan15 140801 1.718 1.730 1.718 1.730 +0.007 6 630 +6
Feb15 140801 1.709 1.709 1.709 1.709 +0.007 22 370 +2
Mar15 140801 1.697 1.697 1.697 1.697 +0.007 27 266 +4
Total Volume and Open Interest 690 6,507 -34
WTI Crude Oil(ICE)
Sep14 140801 97.90 98.08 97.09 97.88 -0.29 58,669 78,720 -2,185
Oct14 140801 97.03 97.23 96.18 96.94 -0.38 21,004 55,576 +2,909
Nov14 140801 96.38 96.64 95.55 96.31 -0.42 8,520 24,042 +649
Dec14 140801 96.01 96.12 95.03 95.79 -0.42 15,137 104,104 -598
Jan15 140801 95.59 95.61 94.58 95.36 -0.43 2,208 15,325 +220
Feb15 140801 94.80 94.92 94.26 94.92 -0.43 1,155 6,800 -65
Mar15 140801 94.78 94.78 93.85 94.50 -0.42 1,172 16,974 +135
Apr15 140801 93.96 94.06 93.42 94.06 -0.40 159 4,865 +0
May15 140801 94.05 94.05 93.06 93.67 -0.39 185 2,440 +0
Jun15 140801 93.52 93.52 92.75 93.34 -0.37 1,807 29,656 -41
Jul15 140801 92.93 92.93 92.93 92.93 -0.34 133 3,427 +33
Aug15 140801 92.58 92.58 92.58 92.58 -0.30 80 2,031 -6
Sep15 140801 92.30 92.30 92.30 92.30 -0.26 77 7,626 -3
Oct15 140801 92.04 92.04 92.04 92.04 -0.23 25 2,476 +0
Nov15 140801 91.83 91.83 91.83 91.83 -0.21 20 5,174 +4
Dec15 140801 91.73 91.73 91.00 91.63 -0.18 5,900 63,391 -571
Total Volume and Open Interest 117,149 490,451 +414
US Dollar Index(ICE)
Sep14 140801 81.530 81.615 81.265 81.378 -0.145 29,800 73,460 +1,394
Dec14 140801 81.630 81.705 81.355 81.475 -0.155 569 2,174 +303
Mar15 140801 81.845 81.845 81.590 81.595 -0.155 9 90 +7
Total Volume and Open Interest 30,384 75,747 +1,710
Australian Dollar(CME)
Sep14 140801 92.66 93.09 92.48 92.85 +0.20 128,417 105,125 -959
Dec14 140801 92.15 92.50 91.95 92.27 +0.20 806 930 +207
Mar15 140801 91.70 91.70 91.51 91.70 +0.19 0 2 +0
Total Volume and Open Interest 129,243 106,097 -739
British Pound(CME)
Sep14 140801 168.80 168.86 168.05 168.25 -0.51 92,576 235,963 +236
Dec14 140801 168.57 168.60 167.96 168.09 -0.51 625 1,614 +106
Mar15 140801 167.87 168.38 167.87 167.87 -0.51 0 69 +0
Total Volume and Open Interest 93,210 237,762 +351
Canadian Dollar(CME)
Sep14 140801 91.61 91.78 91.28 91.49 -0.15 65,291 111,752 -3,108
Dec14 140801 91.27 91.52 91.10 91.29 -0.15 381 5,876 +63
Mar15 140801 91.12 91.24 91.09 91.09 -0.15 2 1,089 -2
Jun15 140801 90.95 91.06 90.90 90.91 -0.15 2 441 +0
Total Volume and Open Interest 66,076 119,957 -2,662
Japanese Yen(CME)
Sep14 140801 97.29 97.74 97.07 97.53 +0.29 171,816 182,447 +12,285
Dec14 140801 97.31 97.73 97.20 97.60 +0.29 442 1,985 +39
Mar15 140801 97.70 97.70 97.41 97.70 +0.29 5 91 +0
Total Volume and Open Interest 172,267 184,534 +12,324
Swiss Franc(CME)
Sep14 140801 110.06 110.64 109.96 110.43 +0.36 49,053 48,876 +5,225
Dec14 140801 110.10 110.63 110.06 110.51 +0.36 11 361 +4
Mar15 140801 110.62 110.62 110.26 110.62 +0.36 0 10 +0
Total Volume and Open Interest 49,064 49,251 +5,229
EuroFX(CME)
Sep14 140801 133.90 134.47 133.80 134.30 +0.38 197,099 346,897 +4,232
Dec14 140801 133.96 134.51 133.87 134.35 +0.38 6,005 17,682 +4,171
Mar15 140801 134.05 134.46 134.02 134.40 +0.37 10 654 +6
Total Volume and Open Interest 203,116 365,275 +8,410
Mexican Peso(CME)
Aug14 140801 756.75 756.75 755.75 756.75 +1.00      
Sep14 140801 753.62 757.75 750.25 755.25 +1.00 62,658 148,614 +4,006
Total Volume and Open Interest 62,711 149,172 +3,988
Brazilian Real(CME)
Sep14 140801 435.00 440.50 434.70 438.75 +1.50 592 24,340 -111
Oct14 140801 435.25 436.75 431.60 435.25 +1.50 20 40 +20
Nov14 140801 431.60 431.60 430.10 431.60 +1.50      
Dec14 140801 428.65 428.65 427.05 428.65 +1.60 0 30 +0
Total Volume and Open Interest 923 38,368 -154
30-Year T-Bonds(CBOT)
Sep14 140801 137~100 138~130 136~250 137~300 +0~170 501,553 780,559 -12,476
Dec14 140801 135~280 136~290 135~130 136~160 +0~170 811 1,518 -99
Mar15 140801 135~180 135~180 135~180 135~180 +0~170 0 1 +0
Total Volume and Open Interest 502,364 782,078 -12,575
10-Year T-Notes(CBOT)
Sep14 140801 124~205 125~125 124~130 125~080 +0~205 1,830,910 2,699,332 -33,343
Dec14 140801 123~225 124~190 123~185 124~145 +0~220 13,943 33,886 +2,057
Mar15 140801 123~140 123~140 122~240 123~140 +0~220      
Total Volume and Open Interest 1,844,853 2,733,218 -31,286
5-Year T-Notes(CBOT)
Sep14 140801 118~276 119~126 118~246 119~096 +0~150 1,141,650 2,127,914 +3,838
Dec14 140801 117~270 118~144 117~270 118~120 +0~152 2,669 15,716 +1,256
Mar15 140801 118~120 118~120 117~286 118~120 +0~152      
Total Volume and Open Interest 1,144,319 2,143,630 +5,094
2 Year T-Notes(CBOT)
Sep14 140801 109~226 109~272 109~224 109~266 +0~040 280,151 1,263,322 +5,196
Dec14 140801 109~104 109~144 109~104 109~144 +0~046 1,263 7,261 +843
Mar15 140801 109~144 109~144 109~144 109~144 +0~046      
Total Volume and Open Interest 281,414 1,270,583 +6,039
Eurodollars(CME)
Sep14 140801 99.760 99.765 99.755 99.760 unch 200,633 818,024 -5,905
Dec14 140801 99.715 99.735 99.710 99.725 +0.005 251,246 898,768 -6,464
Mar15 140801 99.595 99.635 99.585 99.625 +0.030 490,328 1,116,282 +44,304
Jun15 140801 99.390 99.455 99.375 99.440 +0.055 605,297 963,449 -35,934
Sep15 140801 99.155 99.240 99.135 99.220 +0.070 552,367 1,041,733 -39,393
Dec15 140801 98.900 99.000 98.880 98.975 +0.080 619,804 1,548,616 +23,699
Mar16 140801 98.630 98.740 98.610 98.715 +0.090 479,655 1,034,769 +29,024
Jun16 140801 98.340 98.465 98.325 98.435 +0.095 336,735 770,578 -5,565
Sep16 140801 98.060 98.190 98.030 98.155 +0.100 315,112 639,743 -3,786
Dec16 140801 97.795 97.935 97.770 97.895 +0.100 400,851 1,067,606 -3,684
Mar17 140801 97.585 97.725 97.555 97.685 +0.100 220,245 533,049 +2,978
Jun17 140801 97.385 97.530 97.355 97.485 +0.095 194,919 445,334 +13,240
Sep17 140801 97.230 97.365 97.180 97.320 +0.090 154,588 267,308 +20,911
Dec17 140801 97.085 97.210 97.030 97.165 +0.080 175,668 345,304 +19,948
Mar18 140801 96.975 97.095 96.915 97.055 +0.075 84,338 230,963 +3,314
Jun18 140801 96.880 96.995 96.815 96.960 +0.075 75,857 173,627 +6,676
Sep18 140801 96.795 96.910 96.735 96.875 +0.070 46,338 105,649 +4,095
Dec18 140801 96.725 96.830 96.660 96.795 +0.065 43,411 152,161 +2,619
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140801 150~20 151~31 149~24 151~07 +0~12 106,994 489,508 +21
Dec14 140801 149~24 149~24 149~24 149~24 +0~13 51 26 +26
Mar15 140801 149~24 149~24 149~24 149~24 +0~13      
Total Volume and Open Interest 107,045 489,534 +47
30 Day Federal Funds(CBOT)
Aug14 140801 99.910 99.910 99.905 99.905 unch 2,388 29,938 +1,691
Sep14 140801 99.900 99.905 99.900 99.900 unch 577 31,725 +72
Oct14 140801 99.900 99.905 99.900 99.900 unch 2,696 21,668 +1,198
Nov14 140801 99.890 99.895 99.885 99.890 unch 1,111 16,666 -230
Dec14 140801 99.885 99.885 99.880 99.885 unch 2,169 33,808 -514
Jan15 140801 99.875 99.880 99.865 99.875 unch 1,594 32,033 -384
Total Volume and Open Interest 66,008 470,252 +6,040
3-Mth Euro-Yen(CME)
Sep14 140801 99.810 99.810 99.810 99.810 unch      
Dec14 140801 99.805 99.805 99.805 99.805 unch      
Mar15 140801 99.805 99.805 99.805 99.805 unch      
Jun15 140801 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140801 99.790 99.790 99.790 99.790 unch      
Dec15 140801 99.775 99.775 99.775 99.775 unch      
Mar16 140801 99.635 99.635 99.635 99.635 unch      
Jun16 140801 99.495 99.495 99.495 99.495 unch      
Sep16 140801 99.355 99.355 99.355 99.355 unch      
Dec16 140801 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140801 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140801 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140801 99.81 99.81 99.81 99.81 unch      
Jun15 140801 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140801 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140801 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140801 99.64 99.64 99.64 99.64 unch      
Jun16 140801 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140801 145.93 145.99 145.90 145.93 unch 927 17,935 +174
Dec14 140801 145.36 145.36 145.36 145.36 unch 0 2 +0
Mar15 140801 144.79 144.79 144.79 144.79 unch      
Total Volume and Open Interest 927 17,937 +174
Euro-Bund(EUREX)
Sep14 140801 147.98 148.62 147.74 148.42 +0.43 742,524 1,155,769 -24,366
Dec14 140801 146.12 146.63 145.88 146.53 +0.43 259 3,999 +143
Mar15 140801 146.37 146.37 146.37 146.37 +0.43 0 3 +0
Total Volume and Open Interest 742,783 1,159,771 -24,223
Euro-Bobl(EUREX)
Sep14 140801 128.38 128.56 128.29 128.49 +0.12 425,302 916,962 -5,659
Dec14 140801 126.74 126.83 126.74 126.83 +0.13 665 1,608 +620
Mar15 140801 126.83 126.83 126.83 126.83 +0.13      
Total Volume and Open Interest 425,967 918,570 -5,039
3-Mth Euribor(EUREX)
Sep14 140801 99.790 99.790 99.790 99.790 unch 0 3,786 +0
Dec14 140801 99.800 99.800 99.800 99.800 unch 0 2,259 +0
Mar15 140801 99.810 99.810 99.810 99.810 unch 0 2,970 +0
Total Volume and Open Interest 70 29,974 -59
Long Gilt(LIFFE)
Sep14 140801 110~25 111~14 110~18 111~09 +0~19 184,714 388,275 -8,511
Dec14 140801 111~09 111~09 111~09 111~09 +0~19      
Total Volume and Open Interest 184,714 388,275 -8,511
3-Mth Short Sterling(LIFFE)
Sep14 140801 99.38 99.39 99.37 99.39 +0.01 46,714 357,056 -855
Dec14 140801 99.20 99.22 99.19 99.22 +0.03 50,649 451,094 -9,997
Mar15 140801 98.96 99.00 98.95 99.00 +0.04 46,669 358,469 +5,709
Jun15 140801 98.73 98.77 98.71 98.77 +0.05 41,597 255,391 +5,574
Sep15 140801 98.49 98.55 98.48 98.54 +0.05 55,698 242,084 +58
Dec15 140801 98.27 98.34 98.26 98.33 +0.06 54,965 300,081 +5,800
Total Volume and Open Interest 494,276 2,872,008 +12,667
3-Mth Euribor(LIFFE)
Sep14 140801 99.790 99.795 99.785 99.790 unch 27,472 483,902 +2,322
Dec14 140801 99.800 99.805 99.800 99.800 unch 30,790 428,195 +5,444
Mar15 140801 99.805 99.815 99.805 99.810 +0.005 20,827 389,336 -763
Total Volume and Open Interest 362,470 3,624,463 -7,986
3-Mth Aus T-Bills(SFE)
Sep14 140801 97.36 97.37 97.36 97.37 unch 17,465 175,582 +2,931
Dec14 140801 97.40 97.40 97.38 97.40 unch 23,550 234,089 +4,902
Mar15 140801 97.39 97.40 97.37 97.39 unch 35,877 208,647 +4,618
Jun15 140801 97.33 97.34 97.30 97.33 -0.01 18,754 150,469 +4,255
Sep15 140801 97.25 97.26 97.22 97.24 -0.01 13,398 116,981 +1,823
Dec15 140801 97.16 97.17 97.12 97.14 -0.02 4,653 70,864 +994
Mar16 140801 97.07 97.08 97.04 97.05 -0.02 1,571 37,730 -380
Jun16 140801 96.97 96.98 96.94 96.96 -0.02 1,499 22,687 +541
Sep16 140801 96.86 96.86 96.84 96.86 -0.03 131 2,520 +126
Dec16 140801 96.76 96.76 96.76 96.76 -0.03 0 488 +0
Total Volume and Open Interest 116,898 1,020,349 +19,810
10-Year Aus T-Bonds(SFE)
Sep14 140801 96.49 96.51 96.44 96.49 -0.01 85,259 657,695 +9,256
Dec14 140801 96.49 96.49 96.49 96.49 -0.01      
Total Volume and Open Interest 85,259 657,695 +9,256
3-Year Aus T-Bonds(SFE)
Sep14 140801 97.29 97.31 97.26 97.28 -0.02 160,548 829,624 +31,255
Dec14 140801 97.28 97.28 97.28 97.28 -0.02      
Total Volume and Open Interest 160,548 829,624 +31,255
Gold(CMX)
Aug14 140801 1284.1 1296.6 1279.7 1293.6 +12.3 36,189 8,920 -12,287
Oct14 140801 1283.6 1297.3 1280.5 1294.1 +12.2 6,015 22,710 +390
Dec14 140801 1284.2 1298.4 1281.0 1294.8 +12.0 130,868 264,826 +4,932
Feb15 140801 1285.9 1298.0 1282.9 1295.6 +12.0 1,431 10,885 +270
Apr15 140801 1288.7 1299.3 1288.1 1296.3 +12.0 76 7,869 -9
Jun15 140801 1297.0 1297.0 1297.0 1297.0 +12.0 133 7,561 +61
Aug15 140801 1287.1 1297.9 1286.8 1297.9 +12.0 56 5,144 +11
Oct15 140801 1298.8 1298.8 1298.8 1298.8 +11.9 3 569 +0
Dec15 140801 1291.0 1300.1 1291.0 1300.1 +11.8 87 13,083 +0
Feb16 140801 1301.7 1301.7 1301.7 1301.7 +11.7 0 848 +0
Apr16 140801 1303.6 1303.6 1303.6 1303.6 +11.6 0 150 +0
Jun16 140801 1305.7 1305.7 1305.7 1305.7 +11.5 0 4,135 +0
Total Volume and Open Interest 176,697 367,848 -6,569
Silver(CMX)
Sep14 140801 2040.0 2058.0 2024.5 2037.1 -4.1 31,465 97,808 -256
Dec14 140801 2047.0 2063.5 2034.0 2043.4 -4.0 2,870 34,422 +879
Mar15 140801 2051.5 2060.0 2043.5 2049.2 -4.0 531 6,091 +115
May15 140801 2057.0 2057.0 2052.6 2052.6 -4.0 384 2,760 +276
Jul15 140801 2065.0 2065.0 2056.2 2056.2 -4.0 125 3,346 -75
Sep15 140801 2052.5 2060.1 2052.5 2060.1 -4.0 5 1,104 +0
Dec15 140801 2080.0 2081.5 2066.4 2066.4 -4.2 55 6,136 -7
Total Volume and Open Interest 35,557 159,405 +873
Platinum(NYMEX)
Oct14 140801 1465.2 1469.6 1456.3 1463.3 -1.9 7,617 67,731 +256
Jan15 140801 1465.3 1470.5 1458.0 1464.6 -1.8 50 2,039 +29
Apr15 140801 1470.4 1470.4 1465.8 1465.8 -1.6 2 5 +2
Jul15 140801 1465.8 1465.8 1465.8 1465.8 -1.6      
Total Volume and Open Interest 7,677 69,814 +284
Palladium(NYMEX)
Sep14 140801 873.70 876.00 861.60 864.55 -9.15 2,987 41,401 -333
Dec14 140801 873.05 875.65 862.00 864.95 -9.10 595 3,708 +466
Mar15 140801 864.70 864.70 864.70 864.70 -9.10 3 6 +0
Total Volume and Open Interest 3,585 45,572 +133
Copper(CMX)
Sep14 140801 323.05 325.55 321.00 321.45 -1.65 38,643 107,830 -1,767
Dec14 140801 323.95 326.20 321.95 322.45 -1.55 6,416 46,157 -498
Mar15 140801 324.05 324.90 322.35 322.60 -1.45 1,175 8,989 +504
May15 140801 322.55 322.55 322.55 322.55 -1.40 87 1,120 +13
Jul15 140801 322.40 322.40 322.40 322.40 -1.25 27 514 +24
Total Volume and Open Interest 47,294 173,207 -1,720
DJIA Index(CBOT)
Sep14 140801 16522 16545 16374 16416 -78 59 3,380 -9
Dec14 140801 16335 16410 16335 16335 -75 0 60 +0
Mar15 140801 16256 16331 16256 16256 -75      
Jun15 140801 16177 16252 16177 16177 -75      
Total Volume and Open Interest 59 3,440 -9
E-mini DJIA Index(CBOT)
Sep14 140801 16509 16549 16370 16416 -78 197,892 123,093 -3,414
Dec14 140801 16450 16460 16283 16335 -75 40 190 +10
Mar15 140801 16260 16290 16256 16256 -75 2 18 +2
Jun15 140801 16177 16177 16177 16177 -75 0 3 +0
Total Volume and Open Interest 197,934 123,304 -3,402
S & P 500(CME)
Sep14 140801 1927.30 1932.00 1910.50 1918.50 -6.30 7,066 143,869 +723
Dec14 140801 1913.00 1921.40 1903.90 1910.60 -6.30 34 6,126 -7
Mar15 140801 1903.20 1914.00 1896.50 1903.20 -6.30 0 3,137 +0
Jun15 140801 1896.50 1907.30 1889.80 1896.50 -6.30      
Total Volume and Open Interest 7,100 153,132 +716
S & P 500 E-Mini(Globex)
Sep14 140801 1926.00 1932.25 1910.25 1918.50 -6.25 1,768,972 2,928,531 -15,680
Dec14 140801 1919.75 1924.00 1902.50 1910.50 -6.50 4,343 28,232 +560
Total Volume and Open Interest 1,773,355 2,957,245 -15,107
NASDAQ 100(CME)
Sep14 140801 3895.00 3901.00 3848.00 3873.30 -11.50 748 5,126 +592
Dec14 140801 3866.00 3877.50 3866.00 3866.00 -11.50 0 1 +0
Mar15 140801 3859.50 3871.00 3859.50 3859.50 -11.50      
Total Volume and Open Interest 748 5,127 +592
NASDAQ 100 E-Mini(Globex)
Sep14 140801 3890.50 3901.30 3847.50 3873.30 -11.50 275,028 375,817 +2,867
Dec14 140801 3885.00 3893.00 3840.50 3866.00 -11.50 612 476 +37
Total Volume and Open Interest 275,643 376,339 +2,904
S & P Midcap 400(CME)
Sep14 140801 1364.80 1367.80 1364.80 1364.80 -3.00 0 329 +0
Dec14 140801 1360.70 1363.70 1360.70 1360.70 -3.00      
Mar15 140801 1356.70 1359.70 1356.70 1356.70 -3.00      
Total Volume and Open Interest 0 329 +0
Volatility Index(CBOE)
Aug14 140801 15.15 16.15 14.50 16.05 +0.85 93,462 143,402 -4,731
Sep14 140801 15.40 16.13 14.79 16.10 +0.60 41,388 95,776 +2,817
Oct14 140801 15.70 16.33 15.13 16.25 +0.50 23,194 57,800 +1,442
Nov14 140801 16.00 16.55 15.50 16.55 +0.45 19,277 39,766 +52
Total Volume and Open Interest 201,701 419,949 +1,728
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140801 15485 15620 15410 15435 -75 13,017 62,630 +129
Dec14 140801 15505 15505 15390 15390 -75 1 24 -1
Total Volume and Open Interest 13,018 62,654 +128
Nikkei 225(SGX)
Sep14 140801 15655 15675 15490 15570 -70 67,681 255,549 +3,706
Dec14 140801 15445 15485 15445 15485 -75 2 27,254 -2
Mar15 140801 15470 15470 15470 15470 -75 0 50 +0
Total Volume and Open Interest 68,285 293,589 +6,710
CAC 40(EURONEXT)
Aug14 140801 4242.5 4250.0 4181.5 4203.0 -42.0 119,028 264,578 +8,525
Sep14 140801 4242.5 4249.0 4183.5 4203.5 -42.0 772 45,805 -176
Oct14 140801 4182.5 4195.5 4182.5 4195.5 -41.5 4 18,289 -2
Total Volume and Open Interest 119,804 329,030 +8,547
Hang Seng Index(HKFE)
Aug14 140801 24754 24766 24455 24498 -268 67,720 122,777 +6,484
Sep14 140801 24650 24681 24390 24425 -264 607 6,675 +56
Total Volume and Open Interest 81,257 149,107 -13,024
DAX(EUREX)
Sep14 140801 9396.0 9409.5 9152.5 9212.5 -206.0 104,259 137,190 -1,801
Dec14 140801 9404.0 9413.0 9165.0 9220.0 -205.5 215 2,324 +17
Mar15 140801 9420.0 9423.0 9175.5 9231.5 -205.5 46 338 +1
Total Volume and Open Interest 104,520 139,852 -1,783
FT-SE 100(EURONEXT)
Sep14 140801 6651.50 6674.50 6575.50 6625.50 -57.00 132,644 594,002 +2,972
Dec14 140801 6646.00 6646.00 6580.00 6598.50 -57.50 20 13,623 +1
Mar15 140801 6528.00 6579.50 6526.00 6552.50 -57.00 10 281 +0
Total Volume and Open Interest 132,674 607,946 +3,003
SPI 200(SFE)
Sep14 140801 5569.0 5573.0 5489.0 5499.0 -71.0 26,400 233,232 +4,971
Dec14 140801 5516.0 5517.0 5489.0 5496.0 -72.0 140 3,174 -86
Mar15 140801 5463.0 5463.0 5463.0 5463.0 -72.0 15 1,972 +0
Total Volume and Open Interest 26,691 242,946 +5,011
FTSE MIB(ISE)
Sep14 140801 20550.00 20680.00 20275.00 20363.00 -221.00 25,228 48,623 -351
Dec14 140801 20460.00 20540.00 20200.00 20261.00 -221.00 30 194 +1
Mar15 140801 20259.00 20259.00 20259.00 20259.00 -221.00      
Total Volume and Open Interest 25,258 48,817 -350
KOSPI 200(KFE)
Sep14 140801 270.80 271.60 268.95 270.40 -1.25 245,069 131,847 +4,827
Dec14 140801 272.45 273.05 270.00 271.95 -1.25 613 3,701 +420
Mar15 140801 270.65 270.65 270.65 270.65 -3.50 1 698 +10
Total Volume and Open Interest 245,684 136,627 +5,278
GSCI(CME)
Aug14 140801 617.50 621.55 616.50 616.50 -5.00 124 8,738 -61
Sep14 140801 616.00 620.30 615.30 615.30 -4.95 50 484 +50
Oct14 140801 614.80 619.30 614.50 614.80 -4.45      
Total Volume and Open Interest 174 9,222 -11
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!!!