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 August 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140805 1226.75 1226.75 1215.50 1222.75 -9.75 3,604 7,543 -2,397
Sep14 140805 1090.00 1090.00 1074.75 1081.50 -13.75 13,424 28,757 +143
Nov14 140805 1073.25 1075.50 1058.50 1065.75 -13.75 113,295 404,666 +8,892
Jan15 140805 1079.75 1088.00 1067.25 1074.25 -13.75 12,821 63,096 +2,173
Mar15 140805 1090.25 1095.75 1075.50 1082.25 -13.50 11,872 42,539 +2,363
May15 140805 1096.25 1102.75 1083.00 1089.00 -13.75 6,042 22,127 +1,524
Jul15 140805 1102.00 1108.50 1089.25 1094.75 -13.75 5,472 22,790 +468
Aug15 140805 1090.25 1105.75 1089.25 1092.25 -13.50 72 968 +17
Sep15 140805 1080.25 1092.50 1080.25 1080.25 -12.25 38 266 +7
Nov15 140805 1078.50 1084.75 1066.25 1072.75 -12.00 2,384 27,752 -248
Jan16 140805 1077.50 1088.75 1077.50 1077.50 -11.25 57 261 +38
Mar16 140805 1080.50 1090.50 1080.50 1080.75 -9.75 3 37 +1
May16 140805 1084.00 1092.25 1083.75 1083.75 -8.50 3 13 +2
Jul16 140805 1086.50 1095.25 1086.50 1086.50 -8.75 3 62 +1
Total Volume and Open Interest 169,105 621,456 +12,994
Soybean Meal(CBOT)
Aug14 140805 388.20 388.20 381.50 382.20 -6.00 2,497 3,106 -1,226
Sep14 140805 359.50 367.30 355.00 355.70 -5.10 12,358 43,359 +72
Oct14 140805 347.20 349.50 344.20 346.30 -4.30 5,502 26,195 +206
Dec14 140805 345.80 346.80 341.10 343.60 -4.20 32,962 160,058 +441
Jan15 140805 343.70 345.50 340.60 342.90 -3.80 2,532 19,788 +314
Mar15 140805 346.50 348.00 341.80 344.20 -3.80 5,142 19,770 +1,547
May15 140805 347.20 347.50 343.80 345.90 -3.50 1,441 12,920 +277
Jul15 140805 348.50 350.40 345.70 347.90 -3.20 1,789 13,501 +295
Aug15 140805 349.50 351.30 346.30 347.90 -3.40 299 2,504 +82
Sep15 140805 348.50 350.40 345.40 346.10 -4.30 208 1,607 +57
Total Volume and Open Interest 65,207 308,342 +2,238
Soybean Oil(CBOT)
Aug14 140805 35.80 35.80 33.55 35.47 -0.55 4,315 2,931 -1,226
Sep14 140805 36.02 36.10 35.43 35.57 -0.55 15,715 40,648 -1,710
Oct14 140805 36.04 36.05 35.51 35.66 -0.54 5,914 20,990 -207
Dec14 140805 36.30 36.39 35.70 35.87 -0.53 38,841 204,864 +2,733
Jan15 140805 36.39 36.58 35.87 36.05 -0.53 3,327 19,502 +105
Mar15 140805 36.55 36.55 36.04 36.22 -0.54 3,813 14,924 +522
May15 140805 36.70 36.89 36.22 36.37 -0.52 2,263 10,624 -31
Jul15 140805 36.82 37.03 36.35 36.52 -0.51 1,523 6,954 +221
Aug15 140805 36.59 37.10 36.41 36.60 -0.50 49 1,632 +7
Sep15 140805 36.70 37.13 36.48 36.61 -0.52 70 1,368 +35
Total Volume and Open Interest 76,060 329,712 +578
Canola(WCE)
Nov14 140805 437.8 445.3 432.0 439.3 +5.0 6,931 86,644 +1,863
Jan15 140805 440.3 450.4 436.1 444.4 +6.0 2,230 29,757 +278
Mar15 140805 441.0 448.6 436.7 445.3 +6.2 790 14,223 +46
May15 140805 437.8 444.1 433.0 441.7 +6.3 202 9,639 +51
Jul15 140805 433.1 440.0 428.1 437.3 +6.1 152 6,460 +83
Total Volume and Open Interest 10,437 152,657 +2,445
Corn(CBOT)
Sep14 140805 358.00 358.25 353.00 356.25 -2.50 73,337 464,043 -13,933
Dec14 140805 368.50 368.50 363.25 367.25 -2.00 103,429 623,035 +5,646
Mar15 140805 380.75 381.25 375.75 380.00 -2.00 18,108 118,202 +820
May15 140805 389.50 390.25 384.00 388.25 -2.00 2,698 28,490 +455
Jul15 140805 396.50 396.75 391.50 395.25 -2.50 3,327 50,319 +436
Sep15 140805 403.25 405.00 399.25 402.25 -2.75 716 13,684 +155
Dec15 140805 412.00 413.25 407.00 410.00 -3.25 2,347 69,407 +385
Mar16 140805 417.50 422.50 417.00 419.25 -3.25 296 2,002 +73
May16 140805 424.50 429.00 424.50 426.00 -3.00 182 636 -37
Jul16 140805 429.25 432.75 429.25 430.50 -2.25 124 1,339 +36
Total Volume and Open Interest 204,632 1,374,263 -5,963
Wheat(CBOT)
Sep14 140805 543.75 554.25 538.00 552.50 +8.50 60,735 190,908 -5,712
Dec14 140805 564.50 574.25 559.25 572.75 +8.25 42,844 139,635 +1,216
Mar15 140805 583.75 593.75 579.00 592.50 +9.00 11,101 53,269 +742
May15 140805 596.75 605.50 591.75 604.75 +9.00 1,593 12,421 -176
Jul15 140805 604.00 614.00 598.50 611.75 +7.75 3,254 32,539 +168
Sep15 140805 614.75 624.75 612.00 623.75 +8.50 148 1,436 -47
Total Volume and Open Interest 119,885 435,812 -3,852
Wheat(KCBT)
Sep14 140805 638.00 644.75 633.25 642.75 +4.25 13,785 60,038 +942
Dec14 140805 650.50 657.75 646.75 656.00 +5.50 10,553 56,441 -179
Mar15 140805 655.00 663.25 653.25 662.50 +6.00 2,074 14,582 +490
May15 140805 657.25 667.25 656.75 665.50 +5.50 314 5,617 +3
Jul15 140805 647.25 657.75 647.25 655.50 +5.50 434 7,792 -70
Sep15 140805 659.50 665.50 659.50 665.50 +5.50 20 738 +5
Total Volume and Open Interest 27,198 146,076 +1,194
Wheat(MGE)
Sep14 140805 622.50 631.00 618.50 629.25 +5.75 3,243 25,054 -806
Dec14 140805 634.00 641.75 628.00 640.50 +6.25 3,458 26,911 +721
Mar15 140805 647.00 654.25 644.25 653.50 +6.50 774 8,816 +65
May15 140805 650.00 660.50 650.00 660.50 +5.75 176 1,975 +94
Jul15 140805 662.50 667.75 662.50 667.75 +5.75 23 898 +1
Total Volume and Open Interest 7,732 64,394 +79
Oats(CBOT)
Sep14 140805 354.25 360.00 348.50 360.00 +9.00 507 991 -197
Dec14 140805 331.25 333.00 328.50 333.00 +2.50 593 5,620 +206
Mar15 140805 318.00 319.25 316.00 318.75 -0.50 21 459 +12
May15 140805 308.00 309.50 308.00 309.50 +0.25 0 130 +0
Total Volume and Open Interest 1,121 7,209 +21
Rough Rice(CBOT)
Sep14 140805 12.85 12.87 12.61 12.68 -0.15 769 5,400 +67
Nov14 140805 13.00 13.08 12.81 12.85 -0.18 697 3,957 +401
Jan15 140805 13.16 13.19 12.95 13.01 -0.19 29 257 +16
Mar15 140805 13.30 13.30 13.16 13.16 -0.19 1 103 +0
Total Volume and Open Interest 1,496 9,717 +484
Live Cattle(CME)
Aug14 140805 158.500 159.250 157.950 158.450 +0.215 15,507 24,548 -21,856
Oct14 140805 156.535 157.250 155.325 155.650 -0.585 26,197 155,056 +752
Dec14 140805 156.685 157.435 155.685 155.900 -0.425 9,788 78,391 +686
Feb15 140805 156.800 157.575 155.880 156.150 -0.480 5,398 33,905 +625
Apr15 140805 156.400 156.935 155.285 155.750 -0.535 2,719 21,880 -272
Jun15 140805 148.150 148.485 147.500 147.785 -0.065 1,115 5,773 +259
Total Volume and Open Interest 60,953 322,304 -19,771
Feeder Cattle(CME)
Aug14 140805 221.700 223.235 220.735 221.250 +0.265 4,066 10,864 -675
Sep14 140805 221.330 222.485 219.935 220.735 +0.050 3,417 11,214 -64
Oct14 140805 220.830 221.750 219.200 220.050 -0.300 2,989 9,997 +88
Nov14 140805 219.130 220.000 217.535 218.150 -0.385 1,470 6,167 -119
Jan15 140805 214.250 214.785 212.650 213.750 -0.185 1,033 6,363 -65
Mar15 140805 212.000 212.130 210.500 211.130 -0.370 451 1,559 +54
Apr15 140805 211.535 211.685 210.800 210.800 unch 91 572 -11
Total Volume and Open Interest 13,581 47,257 -773
Lean Hogs(CME)
Aug14 140805 116.830 117.080 115.535 115.850 -1.230 4,851 22,205 -1,042
Oct14 140805 103.400 103.900 101.230 101.680 -1.955 13,608 95,206 -1,066
Dec14 140805 94.900 95.500 93.500 93.980 -1.370 5,430 64,191 -203
Feb15 140805 90.885 91.730 89.785 90.200 -1.450 4,241 35,211 +153
Apr15 140805 90.285 90.350 89.330 89.900 -0.300 894 17,966 +123
May15 140805 90.850 90.850 90.000 90.000 +0.300 0 676 +0
Jun15 140805 92.050 92.350 91.300 91.800 -0.550 328 8,449 +28
Jul15 140805 91.250 91.300 90.700 91.300 -0.150 19 1,315 +7
Total Volume and Open Interest 29,387 247,019 -1,997
Class III Milk(CME)
Aug14 140805 21.69 21.79 21.61 21.63 -0.13 160 3,876 -37
Sep14 140805 21.85 21.87 21.45 21.49 -0.45 277 3,835 +51
Oct14 140805 21.12 21.14 20.73 20.78 -0.36 208 3,558 +88
Nov14 140805 20.11 20.11 19.80 19.88 -0.25 129 2,899 -10
Dec14 140805 19.69 19.69 19.38 19.42 -0.17 62 2,591 +15
Total Volume and Open Interest 1,028 25,459 +191
Cocoa(ICE)
Sep14 140805 3200 3216 3170 3195 unch 20,067 69,932 -9,274
Dec14 140805 3180 3203 3158 3179 unch 14,066 89,626 +6,048
Mar15 140805 3167 3183 3142 3163 +1 3,092 35,478 -69
May15 140805 3159 3173 3138 3153 +1 646 11,498 +135
Jul15 140805 3151 3159 3131 3144 +6 274 6,312 +112
Sep15 140805 3136 3144 3116 3127 unch 92 2,273 +47
Dec15 140805 3109 3115 3107 3113 -3 16 775 +9
Total Volume and Open Interest 38,259 218,211 -2,995
Coffee "C"(ICE)
Sep14 140805 190.45 195.15 187.35 189.40 -1.10 25,932 71,671 -1,455
Dec14 140805 194.35 199.00 191.65 193.40 -1.00 14,688 50,205 +1,329
Mar15 140805 197.55 202.50 195.55 196.85 -0.95 4,631 25,183 +575
May15 140805 200.45 203.35 197.55 198.75 -0.40 1,205 6,560 -87
Jul15 140805 201.15 204.45 198.45 200.15 +0.40 328 2,188 +71
Sep15 140805 202.05 205.00 199.00 200.85 unch 214 1,740 +45
Total Volume and Open Interest 47,221 164,169 +552
Orange Juice(ICE)
Sep14 140805 142.30 144.35 140.50 141.10 -1.30 1,238 8,080 -450
Nov14 140805 145.30 147.90 144.75 145.20 -0.65 731 3,919 +468
Jan15 140805 149.05 149.50 147.75 148.00 -0.75 40 1,323 +31
Mar15 140805 150.50 150.75 150.50 150.75 -0.40 0 413 +15
May15 140805 152.25 152.25 152.25 152.25 -0.20 0 43 +0
Jul15 140805 156.10 156.10 156.10 156.10 -0.20      
Total Volume and Open Interest 2,009 13,778 +64
Sugar #11(ICE)
Oct14 140805 16.32 16.34 16.10 16.13 -0.19 51,947 455,110 -1,831
Mar15 140805 18.12 18.17 17.91 17.97 -0.16 24,672 231,414 +1,217
May15 140805 18.40 18.43 18.20 18.29 -0.11 5,270 41,886 +621
Jul15 140805 18.55 18.58 18.39 18.50 -0.03 2,755 70,242 -422
Oct15 140805 18.93 18.94 18.77 18.88 unch 1,061 31,300 +67
Mar16 140805 19.40 19.42 19.26 19.37 +0.03 896 15,766 -216
May16 140805 19.38 19.39 19.34 19.34 +0.02 8 2,868 -7
Jul16 140805 19.30 19.35 19.30 19.31 +0.03 45 3,308 -14
Total Volume and Open Interest 86,670 862,063 -583
London Cocoa(LCE)
Sep14 140805 2012 2025 1994 2007 -6 6,109 63,155 -2,268
Dec14 140805 1987 2000 1973 1987 unch 5,363 102,107 +864
Mar15 140805 1945 1958 1936 1945 +2 4,417 69,724 -193
May15 140805 1934 1943 1921 1930 +2 749 26,255 +275
Jul15 140805 1919 1931 1910 1919 +1 392 6,893 +235
Sep15 140805 1917 1923 1902 1912 +2 257 3,704 +16
Dec15 140805 1900 1905 1900 1905 +3 35 1,618 +0
Total Volume and Open Interest 17,323 275,293 -1,071
London Sugar(LCE)
Oct14 140805 434.90 435.30 431.00 431.70 -3.00 2,869 39,503 +2
Dec14 140805 449.70 451.00 446.60 447.50 -2.60 1,501 14,840 +227
Mar15 140805 468.30 469.40 465.50 466.70 -2.20 815 9,757 +195
May15 140805 479.10 480.10 476.20 477.70 -1.70 97 3,220 +9
Aug15 140805 488.50 490.60 486.20 487.70 -1.20 44 2,386 +14
Total Volume and Open Interest 5,370 70,680 +512
Cotton(ICE)
Oct14 140805 64.32 64.37 63.34 63.46 -0.46 24 333 -12
Dec14 140805 64.25 64.49 63.32 63.74 -0.50 18,880 120,566 -1,754
Mar15 140805 65.02 65.22 64.10 64.52 -0.49 4,556 31,305 +1,588
May15 140805 66.03 66.25 65.12 65.54 -0.49 493 2,296 +47
Jul15 140805 66.88 67.26 66.20 66.65 -0.45 185 3,467 +19
Oct15 140805 67.04 67.04 67.04 67.04 -0.49 0 5 +0
Total Volume and Open Interest 24,253 161,406 -28
Lumber(CME)
Sep14 140805 325.1 333.5 325.1 330.5 +4.6 689 2,984 -105
Nov14 140805 320.5 329.0 320.5 326.3 +6.8 519 1,631 +320
Jan15 140805 326.3 334.0 326.0 331.9 +4.9 3 43 +2
Mar15 140805 332.9 339.0 330.0 336.0 +5.9 2 15 +2
Total Volume and Open Interest 1,213 4,674 +219
Crude Oil(NYM)
Sep14 140805 98.41 98.67 97.00 97.38 -0.91 274,992 279,167 -11,356
Oct14 140805 97.48 97.72 96.22 96.57 -0.79 97,169 189,873 +5,823
Nov14 140805 96.82 97.04 95.81 96.14 -0.64 40,071 83,287 +723
Dec14 140805 96.24 96.51 95.43 95.78 -0.50 69,525 208,017 -1,653
Jan15 140805 95.80 95.99 95.06 95.43 -0.43 15,794 72,592 -489
Feb15 140805 95.34 95.55 94.67 95.02 -0.40 5,253 41,825 +80
Mar15 140805 94.91 95.11 94.27 94.61 -0.39 9,364 64,259 +449
Apr15 140805 94.52 94.52 93.82 94.19 -0.36 2,075 31,446 -174
May15 140805 94.25 94.25 93.62 93.85 -0.32 1,887 25,452 +120
Jun15 140805 93.74 93.92 93.19 93.55 -0.29 18,962 110,764 -841
Jul15 140805 93.21 93.50 92.81 93.16 -0.27 1,093 27,130 +25
Aug15 140805 93.04 93.04 92.69 92.82 -0.26 587 22,447 +30
Sep15 140805 92.30 92.56 92.30 92.56 -0.24 1,453 39,843 +141
Oct15 140805 92.34 92.34 92.34 92.34 -0.20 450 21,814 +91
Nov15 140805 92.16 92.16 92.16 92.16 -0.16 447 22,846 -87
Dec15 140805 91.89 92.12 91.53 91.99 -0.12 23,078 146,996 -1,479
Total Volume and Open Interest 576,815 1,609,508 -8,017
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140805 98.400 98.650 97.000 97.375 -0.925 4,615 1,993 +88
Oct14 140805 97.525 97.650 96.250 96.575 -0.775 312 2,412 +128
Nov14 140805 96.650 96.650 96.000 96.150 -0.625 118 785 -27
Dec14 140805 95.700 95.900 95.550 95.775 -0.500 72 2,506 +25
Jan15 140805 95.425 95.425 95.425 95.425 -0.425 1 25 +1
Feb15 140805 95.025 95.025 95.025 95.025 -0.400 1 5 +1
Mar15 140805 94.600 94.600 94.600 94.600 -0.400 0 1 +0
Apr15 140805 94.200 94.200 94.200 94.200 -0.350      
May15 140805 93.850 93.850 93.850 93.850 -0.325 0 2 +0
Total Volume and Open Interest 5,122 7,820 +218
NY Harbor ULSD(NYM)
Sep14 140805 287.05 287.40 283.13 284.69 -2.43 58,610 107,484 -4,788
Oct14 140805 287.77 288.11 284.05 285.55 -2.47 17,939 49,481 +49
Nov14 140805 288.70 288.94 284.99 286.43 -2.40 11,673 24,596 -370
Dec14 140805 289.49 289.88 285.92 287.30 -2.30 20,411 40,336 -1,772
Jan15 140805 290.40 290.68 286.70 288.12 -2.23 7,618 21,329 +1,285
Feb15 140805 290.32 290.45 286.50 287.96 -2.17 4,110 17,548 +809
Mar15 140805 289.25 289.51 285.51 287.06 -2.05 2,963 20,321 +774
Apr15 140805 288.14 288.14 284.37 285.92 -1.90 1,835 12,357 +936
May15 140805 286.36 286.36 283.58 284.91 -1.78 312 5,028 +34
Jun15 140805 285.39 285.41 282.56 284.01 -1.62 1,073 16,374 +94
Jul15 140805 285.14 285.14 282.75 283.73 -1.48 120 1,751 +3
Aug15 140805 285.00 285.00 282.35 283.66 -1.37 81 1,623 +43
Sep15 140805 284.45 284.45 282.63 283.66 -1.30 404 1,632 -55
Oct15 140805 284.40 284.40 282.50 283.57 -1.31 221 1,256 +6
Total Volume and Open Interest 130,233 337,818 -1,958
RBOB Gasoline(NYM)
Sep14 140805 272.76 273.55 269.83 271.55 -0.94 59,760 100,961 -3,521
Oct14 140805 259.92 260.59 257.53 259.06 -0.95 32,957 56,686 +962
Nov14 140805 257.90 258.30 255.38 256.93 -1.00 17,628 32,019 +579
Dec14 140805 256.67 256.81 254.25 255.79 -1.00 15,909 30,598 -750
Jan15 140805 256.26 256.62 254.05 255.75 -0.94 6,209 12,225 -366
Feb15 140805 256.42 257.31 255.38 256.54 -1.02 3,652 6,043 +682
Mar15 140805 258.64 259.20 256.44 258.17 -1.14 2,262 10,063 +292
Apr15 140805 276.44 276.44 274.40 275.98 -1.15 1,844 5,595 +238
May15 140805 277.07 277.07 275.25 275.92 -1.11 1,720 3,691 +147
Jun15 140805 275.19 275.20 272.76 274.40 -1.00 1,501 5,346 +497
Total Volume and Open Interest 145,769 271,338 -140
e-miNY RBOB Gasoline(NYM)
Sep14 140805 271.60 271.60 271.55 271.60 -0.90 1 1 +1
Oct14 140805 259.10 259.10 259.06 259.10 -0.90      
Nov14 140805 256.90 256.93 256.90 256.90 -1.00      
Dec14 140805 255.80 255.80 255.79 255.80 -1.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Sep14 140805 3.841 3.915 3.826 3.897 +0.063 89,631 221,829 -8,184
Oct14 140805 3.860 3.935 3.849 3.920 +0.061 39,886 133,962 +534
Nov14 140805 3.922 4.001 3.917 3.988 +0.062 24,977 73,326 +2,328
Dec14 140805 4.012 4.088 4.003 4.078 +0.067 13,288 68,329 -737
Jan15 140805 4.081 4.162 4.077 4.150 +0.068 13,375 99,094 +657
Feb15 140805 4.085 4.149 4.082 4.140 +0.067 2,891 40,962 -247
Mar15 140805 4.001 4.078 4.001 4.071 +0.065 8,672 53,823 +154
Apr15 140805 3.764 3.832 3.764 3.825 +0.056 6,635 53,695 -1,245
May15 140805 3.767 3.813 3.767 3.811 +0.052 1,524 28,144 -57
Jun15 140805 3.834 3.845 3.829 3.844 +0.052 689 21,702 -43
Jul15 140805 3.850 3.880 3.850 3.879 +0.051 294 15,991 -9
Aug15 140805 3.859 3.889 3.859 3.886 +0.048 359 15,819 -31
Sep15 140805 3.859 3.874 3.857 3.871 +0.046 366 11,534 +26
Oct15 140805 3.855 3.895 3.855 3.894 +0.046 841 28,512 +17
Nov15 140805 3.943 3.973 3.943 3.973 +0.046 448 13,951 +24
Dec15 140805 4.105 4.141 4.105 4.138 +0.042 116 12,179 +24
Total Volume and Open Interest 204,514 966,530 -7,201
Brent Crude Oil(ICE)
Sep14 140805 105.50 105.65 104.07 104.61 -0.80 216,356 199,552 -15,896
Oct14 140805 106.24 106.24 104.69 105.25 -0.73 147,257 227,370 -6,917
Nov14 140805 106.54 106.56 105.06 105.66 -0.67 65,434 125,080 +586
Dec14 140805 106.53 106.75 105.26 105.88 -0.65 114,519 152,999 -6,719
Jan15 140805 106.60 106.83 105.42 106.00 -0.63 22,492 68,238 +2,411
Feb15 140805 106.57 106.79 105.37 106.00 -0.61 18,231 44,219 +5,522
Mar15 140805 106.41 106.64 105.25 105.87 -0.59 19,647 43,488 +1,822
Apr15 140805 106.31 106.40 105.16 105.70 -0.56 6,546 28,114 +225
May15 140805 106.04 106.18 104.95 105.46 -0.55 5,449 20,687 +86
Jun15 140805 105.60 105.93 104.62 105.20 -0.54 29,920 61,326 -208
Jul15 140805 104.99 104.99 104.99 104.99 -0.52 588 21,134 +128
Aug15 140805 104.74 104.74 104.74 104.74 -0.50 765 18,175 +195
Sep15 140805 104.60 104.60 104.44 104.44 -0.48 2,592 24,757 +393
Oct15 140805 104.18 104.18 104.18 104.18 -0.44 534 16,551 +61
Total Volume and Open Interest 705,784 1,303,358 -19,858
Gas Oil(ICE)
Aug14 140805 880.25 881.75 868.00 869.50 -10.50 25,817 63,861 -4,170
Sep14 140805 883.25 884.75 870.75 872.50 -10.25 72,359 139,800 +1,325
Oct14 140805 885.00 888.00 874.75 876.50 -9.75 36,744 69,384 -1,224
Nov14 140805 888.00 890.25 878.00 879.25 -9.00 14,401 40,959 +881
Dec14 140805 889.75 891.50 879.25 880.75 -8.75 25,281 64,469 -3,019
Jan15 140805 892.00 892.75 881.50 882.50 -8.75 3,137 25,390 +863
Feb15 140805 900.25 901.00 890.00 890.00 -9.25 1,406 9,839 +563
Mar15 140805 897.00 898.50 888.75 888.75 -9.00 1,302 6,509 +181
Apr15 140805 897.50 897.50 887.75 887.75 -8.75 234 2,296 -3
May15 140805 896.75 896.75 886.50 886.50 -8.75 36 1,555 +0
Total Volume and Open Interest 182,967 454,459 -4,054
Ethanol(CBOT)
Sep14 140805 2.000 2.001 1.960 1.966 -0.042 178 1,303 -20
Oct14 140805 1.891 1.892 1.881 1.881 -0.038 123 1,428 +3
Nov14 140805 1.813 1.816 1.805 1.805 -0.036 90 912 -44
Dec14 140805 1.748 1.748 1.745 1.747 -0.026 16 1,135 -1
Jan15 140805 1.711 1.711 1.708 1.708 -0.024 20 669 +6
Feb15 140805 1.687 1.687 1.687 1.687 -0.024 0 368 +0
Mar15 140805 1.680 1.680 1.680 1.680 -0.019 0 275 +0
Apr15 140805 1.677 1.677 1.677 1.677 -0.012 0 279 +0
Total Volume and Open Interest 438 6,549 -59
WTI Crude Oil(ICE)
Sep14 140805 98.42 98.67 97.01 97.38 -0.91 56,910 72,258 +715
Oct14 140805 97.46 97.71 96.24 96.57 -0.79 26,020 51,386 +1,334
Nov14 140805 96.88 96.97 95.82 96.14 -0.64 11,811 25,724 +1,126
Dec14 140805 96.48 96.48 95.43 95.78 -0.50 18,677 102,401 -96
Jan15 140805 96.00 96.00 95.15 95.43 -0.43 2,364 15,240 -78
Feb15 140805 95.28 95.28 94.86 95.02 -0.40 1,201 6,453 +85
Mar15 140805 94.87 94.87 94.32 94.61 -0.39 2,336 18,226 +169
Apr15 140805 94.19 94.19 94.19 94.19 -0.36 303 4,855 -21
May15 140805 93.73 93.85 93.73 93.85 -0.32 328 2,543 +66
Jun15 140805 93.75 93.92 93.23 93.55 -0.29 4,156 31,161 +963
Jul15 140805 93.16 93.16 93.16 93.16 -0.27 169 3,594 +30
Aug15 140805 92.82 92.82 92.82 92.82 -0.26 125 2,147 +70
Sep15 140805 92.56 92.56 92.56 92.56 -0.24 172 7,658 +10
Oct15 140805 92.34 92.34 92.34 92.34 -0.20 31 2,474 -2
Nov15 140805 92.16 92.16 92.16 92.16 -0.16 75 5,211 +21
Dec15 140805 91.98 92.06 91.55 91.99 -0.12 7,175 63,384 -303
Total Volume and Open Interest 134,046 482,314 +4,026
US Dollar Index(ICE)
Sep14 140805 81.400 81.705 81.370 81.610 +0.205 33,875 76,577 +4,011
Dec14 140805 81.480 81.785 81.460 81.710 +0.210 438 2,398 +98
Mar15 140805 81.770 81.905 81.770 81.830 +0.210 13 107 +13
Total Volume and Open Interest 34,327 79,110 +4,123
Australian Dollar(CME)
Sep14 140805 93.07 93.17 92.68 92.73 -0.31 127,705 99,965 -2,969
Dec14 140805 92.44 92.59 92.10 92.15 -0.31 525 1,221 +145
Mar15 140805 91.58 91.89 91.58 91.58 -0.31 0 2 +0
Total Volume and Open Interest 128,233 101,234 -2,821
British Pound(CME)
Sep14 140805 168.52 168.83 168.40 168.69 +0.22 133,168 228,184 -2,642
Dec14 140805 168.40 168.66 168.27 168.53 +0.22 747 2,172 +349
Mar15 140805 168.31 168.31 168.10 168.31 +0.21 0 69 +0
Total Volume and Open Interest 133,915 230,541 -2,293
Canadian Dollar(CME)
Sep14 140805 91.59 91.62 91.01 91.09 -0.48 64,481 107,782 -2,492
Dec14 140805 91.36 91.37 90.82 90.89 -0.48 171 5,972 +37
Mar15 140805 90.92 91.17 90.69 90.69 -0.48 1 1,089 -1
Jun15 140805 90.73 90.99 90.51 90.51 -0.48 15 441 +0
Total Volume and Open Interest 64,669 116,084 -2,455
Japanese Yen(CME)
Sep14 140805 97.52 97.62 97.17 97.52 -0.02 184,335 187,830 -2,825
Dec14 140805 97.50 97.64 97.24 97.59 -0.02 345 2,318 +101
Mar15 140805 97.69 97.71 97.69 97.69 -0.02 0 91 +0
Total Volume and Open Interest 184,680 190,251 -2,724
Swiss Franc(CME)
Sep14 140805 110.30 110.35 109.78 109.98 -0.33 52,211 50,374 +801
Dec14 140805 110.05 110.39 109.93 110.06 -0.33 30 373 +7
Mar15 140805 110.16 110.50 110.16 110.16 -0.34 0 10 +0
Total Volume and Open Interest 52,241 50,761 +808
EuroFX(CME)
Sep14 140805 134.24 134.27 133.60 133.74 -0.47 217,944 348,355 +2,231
Dec14 140805 134.28 134.31 133.66 133.79 -0.47 1,422 18,801 +804
Mar15 140805 134.15 134.31 133.77 133.85 -0.46 9 914 +3
Total Volume and Open Interest 219,406 368,116 +3,042
Mexican Peso(CME)
Aug14 140805 751.25 756.88 751.25 751.25 -5.62      
Sep14 140805 755.62 756.75 749.62 749.75 -5.62 70,439 140,101 -6,163
Total Volume and Open Interest 70,496 140,644 -6,136
Brazilian Real(CME)
Sep14 140805 438.30 438.30 434.00 434.05 -5.05 967 23,601 +20
Oct14 140805 430.85 431.00 430.55 430.55 -5.05 0 40 +0
Nov14 140805 426.90 431.95 426.90 426.90 -5.05 0 35 +0
Dec14 140805 423.95 428.75 423.95 423.95 -4.80 0 30 +0
Total Volume and Open Interest 967 35,921 +20
30-Year T-Bonds(CBOT)
Sep14 140805 138~070 138~160 137~180 138~120 +0~090 611,938 788,357 +16,318
Dec14 140805 136~270 137~020 136~050 136~300 +0~090 1,096 2,580 +41
Mar15 140805 136~000 136~000 135~230 136~000 +0~090 0 1 +0
Total Volume and Open Interest 613,034 790,938 +16,359
10-Year T-Notes(CBOT)
Sep14 140805 125~140 125~175 125~030 125~125 +0~005 2,342,641 2,791,580 +67,305
Dec14 140805 124~215 124~240 124~100 124~195 +0~005 12,026 43,004 +1,953
Mar15 140805 123~190 123~190 123~185 123~190 +0~005      
Total Volume and Open Interest 2,354,667 2,834,584 +69,258
5-Year T-Notes(CBOT)
Sep14 140805 119~130 119~146 119~060 119~104 -0~012 1,392,447 2,182,285 +11,184
Dec14 140805 118~162 118~172 118~102 118~134 -0~010 2,382 19,291 +885
Mar15 140805 118~084 118~094 118~084 118~084 -0~010 34 34 +34
Total Volume and Open Interest 1,394,863 2,201,610 +12,103
2 Year T-Notes(CBOT)
Sep14 140805 109~270 109~272 109~256 109~264 -0~002 299,921 1,296,721 +5,532
Dec14 140805 109~140 109~146 109~140 109~144 -0~002 5,260 16,500 +7,045
Mar15 140805 109~114 109~116 109~114 109~114 -0~002 90 90 +90
Total Volume and Open Interest 305,271 1,313,311 +12,667
Eurodollars(CME)
Sep14 140805 99.760 99.765 99.760 99.765 +0.005 146,483 838,758 -4,658
Dec14 140805 99.730 99.730 99.725 99.730 +0.005 219,181 914,208 +6,226
Mar15 140805 99.630 99.630 99.615 99.630 +0.005 347,051 1,111,555 -11,003
Jun15 140805 99.445 99.450 99.430 99.445 unch 366,286 989,591 +14,547
Sep15 140805 99.235 99.240 99.205 99.225 -0.005 464,126 1,056,443 +12,834
Dec15 140805 99.000 99.005 98.960 98.985 -0.010 576,314 1,495,074 -37,426
Mar16 140805 98.750 98.755 98.700 98.730 -0.015 405,074 982,175 -38,730
Jun16 140805 98.485 98.485 98.425 98.460 -0.015 382,368 772,485 -5,345
Sep16 140805 98.205 98.210 98.145 98.180 -0.015 338,111 633,262 -2,016
Dec16 140805 97.940 97.955 97.880 97.920 -0.015 473,628 1,079,814 +20,888
Mar17 140805 97.730 97.740 97.670 97.710 -0.015 251,468 533,798 -18,376
Jun17 140805 97.530 97.545 97.470 97.510 -0.015 218,659 457,273 +2,558
Sep17 140805 97.365 97.375 97.305 97.345 -0.010 144,326 273,387 -4,337
Dec17 140805 97.210 97.220 97.150 97.190 -0.010 167,525 374,669 +24,365
Mar18 140805 97.095 97.105 97.035 97.075 -0.010 79,564 220,983 +1,048
Jun18 140805 96.990 97.005 96.935 96.975 -0.005 76,985 176,266 +3,542
Sep18 140805 96.900 96.915 96.845 96.890 unch 50,851 108,294 +1,976
Dec18 140805 96.810 96.830 96.765 96.810 unch 40,949 156,711 +4,766
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140805 151~15 151~30 150~08 151~25 +0~14 128,343 492,055 -2,581
Dec14 140805 150~10 150~10 149~28 150~10 +0~14 0 26 +0
Mar15 140805 150~10 150~10 149~28 150~10 +0~14      
Total Volume and Open Interest 128,343 492,081 -2,581
30 Day Federal Funds(CBOT)
Aug14 140805 99.908 99.910 99.908 99.908 unch 51 29,955 +31
Sep14 140805 99.905 99.905 99.900 99.900 unch 5 31,724 -1
Oct14 140805 99.905 99.905 99.900 99.900 unch 322 21,536 -107
Nov14 140805 99.890 99.890 99.890 99.890 unch 5,633 19,422 +2,776
Dec14 140805 99.880 99.885 99.880 99.885 unch 886 33,159 -203
Jan15 140805 99.875 99.875 99.870 99.875 unch 1,870 32,493 +303
Total Volume and Open Interest 63,224 443,237 +10,624
3-Mth Euro-Yen(CME)
Sep14 140805 99.810 99.810 99.810 99.810 unch      
Dec14 140805 99.805 99.805 99.805 99.805 unch      
Mar15 140805 99.805 99.805 99.805 99.805 unch      
Jun15 140805 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140805 99.790 99.790 99.790 99.790 unch      
Dec15 140805 99.775 99.775 99.775 99.775 unch      
Mar16 140805 99.635 99.635 99.635 99.635 unch      
Jun16 140805 99.495 99.495 99.495 99.495 unch      
Sep16 140805 99.355 99.355 99.355 99.355 unch      
Dec16 140805 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140805 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140805 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140805 99.81 99.81 99.81 99.81 unch      
Jun15 140805 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140805 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140805 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140805 99.64 99.64 99.64 99.64 unch      
Jun16 140805 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140805 146.01 146.08 145.97 146.07 +0.07 2,396 18,365 +195
Dec14 140805 145.50 145.50 145.50 145.50 +0.07 0 2 +0
Mar15 140805 144.93 144.93 144.93 144.93 +0.07      
Total Volume and Open Interest 2,396 18,367 +195
Euro-Bund(EUREX)
Sep14 140805 148.40 148.48 147.84 148.01 -0.45 813,259 1,178,784 +19,621
Dec14 140805 146.49 146.51 146.00 146.12 -0.46 1,512 4,945 +730
Mar15 140805 145.83 145.83 145.83 145.83 -0.20 0 3 +0
Total Volume and Open Interest 814,771 1,183,732 +20,351
Euro-Bobl(EUREX)
Sep14 140805 128.45 128.48 128.28 128.34 -0.14 486,888 942,452 +19,724
Dec14 140805 126.79 126.79 126.64 126.67 -0.14 7 2,337 +1
Mar15 140805 126.67 126.67 126.67 126.67 -0.14      
Total Volume and Open Interest 486,895 944,789 +19,725
3-Mth Euribor(EUREX)
Sep14 140805 99.795 99.795 99.795 99.795 +0.005 0 3,786 +0
Dec14 140805 99.800 99.800 99.800 99.800 unch 0 2,259 +0
Mar15 140805 99.805 99.805 99.805 99.805 -0.005 0 2,970 +0
Total Volume and Open Interest 0 29,949 +0
Long Gilt(LIFFE)
Sep14 140805 111~12 111~14 110~29 111~02 -0~13 97,097 374,313 -1,098
Dec14 140805 111~02 111~02 111~02 111~02 -0~13      
Total Volume and Open Interest 97,097 374,313 -1,098
3-Mth Short Sterling(LIFFE)
Sep14 140805 99.39 99.39 99.36 99.38 -0.01 26,872 367,673 -9,035
Dec14 140805 99.23 99.23 99.20 99.20 -0.03 49,915 447,344 +217
Mar15 140805 99.02 99.02 98.98 98.99 -0.03 33,913 362,957 +3,299
Jun15 140805 98.79 98.80 98.75 98.76 -0.04 30,752 250,333 -2,334
Sep15 140805 98.57 98.58 98.53 98.54 -0.03 37,703 237,295 -5,154
Dec15 140805 98.35 98.36 98.31 98.32 -0.04 48,156 288,542 -5,312
Total Volume and Open Interest 358,885 2,842,485 -32,275
3-Mth Euribor(LIFFE)
Sep14 140805 99.795 99.795 99.790 99.790 unch 10,574 480,121 -3,391
Dec14 140805 99.800 99.805 99.795 99.800 unch 14,287 429,027 +2,254
Mar15 140805 99.805 99.810 99.805 99.805 -0.005 8,948 389,839 +299
Total Volume and Open Interest 99,829 3,617,650 -1,627
3-Mth Aus T-Bills(SFE)
Sep14 140805 97.37 97.37 97.36 97.37 unch 4,893 170,787 -348
Dec14 140805 97.38 97.40 97.38 97.39 unch 18,384 235,681 -1,159
Mar15 140805 97.38 97.40 97.37 97.38 unch 15,340 205,130 +510
Jun15 140805 97.32 97.35 97.32 97.34 +0.02 17,407 154,927 +1,547
Sep15 140805 97.24 97.27 97.24 97.25 +0.02 11,917 118,303 -643
Dec15 140805 97.15 97.18 97.14 97.16 +0.02 6,239 73,041 +524
Mar16 140805 97.07 97.09 97.05 97.06 +0.01 1,624 38,984 -254
Jun16 140805 96.99 97.00 96.97 96.97 +0.01 1,633 23,618 -42
Sep16 140805 96.88 96.88 96.88 96.88 +0.01 56 2,574 -4
Dec16 140805 96.78 96.78 96.78 96.78 +0.01 0 512 +0
Total Volume and Open Interest 77,493 1,023,849 +131
10-Year Aus T-Bonds(SFE)
Sep14 140805 96.52 96.56 96.52 96.54 +0.03 70,611 662,047 -478
Dec14 140805 96.54 96.54 96.54 96.54 +0.03      
Total Volume and Open Interest 70,611 662,047 -478
3-Year Aus T-Bonds(SFE)
Sep14 140805 97.28 97.32 97.28 97.30 +0.02 168,292 855,214 +11,152
Dec14 140805 97.30 97.30 97.30 97.30 +0.02      
Total Volume and Open Interest 168,292 855,214 +11,152
Gold(CMX)
Aug14 140805 1288.0 1292.7 1282.6 1284.0 -3.7 1,985 5,552 -2,568
Oct14 140805 1288.5 1294.3 1282.6 1284.6 -3.7 4,907 22,066 -845
Dec14 140805 1289.2 1295.0 1283.3 1285.3 -3.6 144,988 260,067 -5,844
Feb15 140805 1291.2 1294.8 1285.2 1286.1 -3.5 491 11,053 +118
Apr15 140805 1291.5 1291.5 1286.7 1286.7 -3.6 80 7,947 +32
Jun15 140805 1290.7 1290.7 1287.4 1287.4 -3.6 27 7,586 +25
Aug15 140805 1288.0 1295.6 1288.0 1288.3 -3.6 130 5,170 -7
Oct15 140805 1289.2 1289.2 1289.2 1289.2 -3.6 1 570 +1
Dec15 140805 1294.5 1294.5 1290.0 1290.5 -3.5 58 13,192 +23
Feb16 140805 1292.1 1292.1 1292.1 1292.1 -3.5 0 848 +0
Apr16 140805 1293.9 1293.9 1293.9 1293.9 -3.5 0 150 +0
Jun16 140805 1295.9 1295.9 1295.9 1295.9 -3.5 0 4,160 +0
Total Volume and Open Interest 153,864 358,996 -9,542
Silver(CMX)
Sep14 140805 2018.0 2029.0 1976.0 1983.3 -40.0 46,452 95,104 -3,395
Dec14 140805 2024.0 2035.0 1983.5 1989.9 -40.0 6,607 34,928 +183
Mar15 140805 2033.5 2037.0 1993.0 1995.7 -40.1 185 6,400 +57
May15 140805 2035.0 2035.0 1999.0 1999.0 -40.2 3 2,789 +0
Jul15 140805 2042.0 2042.5 2002.4 2002.4 -40.4 45 3,422 +21
Sep15 140805 2006.7 2006.7 2006.7 2006.7 -40.4 1 1,121 +1
Dec15 140805 2028.0 2028.0 2010.0 2012.8 -40.4 92 6,144 +14
Total Volume and Open Interest 53,435 157,395 -3,102
Platinum(NYMEX)
Oct14 140805 1464.9 1469.6 1451.1 1455.9 -10.7 11,907 65,772 -1,437
Jan15 140805 1467.1 1467.3 1453.6 1457.3 -10.7 124 2,184 +101
Apr15 140805 1458.7 1458.7 1458.7 1458.7 -10.5 1 8 +1
Jul15 140805 1458.7 1458.7 1458.7 1458.7 -10.5      
Total Volume and Open Interest 12,033 67,998 -1,335
Palladium(NYMEX)
Sep14 140805 856.45 860.00 837.50 848.35 -6.75 5,616 40,687 -702
Dec14 140805 857.75 860.15 839.10 848.95 -6.65 593 4,216 +285
Mar15 140805 848.75 848.75 848.75 848.75 -6.60 0 6 +0
Total Volume and Open Interest 6,210 45,365 -417
Copper(CMX)
Sep14 140805 324.70 324.95 319.60 320.45 -3.95 44,131 103,101 -2,993
Dec14 140805 325.65 325.80 320.55 321.40 -4.05 7,592 47,335 +821
Mar15 140805 325.65 325.70 320.95 321.80 -4.00 641 9,447 +167
May15 140805 326.15 326.15 321.50 321.90 -3.90 360 1,202 +46
Jul15 140805 322.05 322.05 322.05 322.05 -3.70 240 646 +132
Total Volume and Open Interest 53,454 169,832 -1,857
DJIA Index(CBOT)
Sep14 140805 16469 16483 16320 16366 -120 177 3,389 +27
Dec14 140805 16285 16405 16285 16285 -120 0 60 +0
Mar15 140805 16206 16326 16206 16206 -120      
Jun15 140805 16127 16247 16127 16127 -120      
Total Volume and Open Interest 177 3,449 +27
E-mini DJIA Index(CBOT)
Sep14 140805 16488 16500 16299 16366 -120 264,173 120,306 -7,168
Dec14 140805 16403 16403 16225 16285 -120 75 231 +23
Mar15 140805 16206 16206 16206 16206 -120 12 30 +12
Jun15 140805 16127 16127 16127 16127 -120 0 2 +0
Total Volume and Open Interest 264,260 120,569 -7,133
S & P 500(CME)
Sep14 140805 1930.10 1933.00 1908.00 1913.00 -19.10 10,863 145,403 +1,965
Dec14 140805 1920.00 1920.20 1900.20 1905.10 -19.10 22 6,232 +19
Mar15 140805 1897.70 1916.80 1892.80 1897.70 -19.10 6 3,143 +6
Jun15 140805 1891.00 1910.10 1886.10 1891.00 -19.10      
Total Volume and Open Interest 10,891 154,778 +1,990
S & P 500 E-Mini(Globex)
Sep14 140805 1931.00 1933.25 1907.50 1913.00 -19.00 2,886,317 2,901,142 -35,259
Dec14 140805 1922.75 1925.00 1899.75 1905.00 -19.25 8,453 32,323 +2,857
Total Volume and Open Interest 2,894,821 2,933,960 -32,396
NASDAQ 100(CME)
Sep14 140805 3890.00 3899.80 3850.00 3871.80 -25.00 267 4,799 -56
Dec14 140805 3864.30 3864.30 3864.30 3864.30 -25.00 0 1 +0
Mar15 140805 3857.80 3882.80 3857.80 3857.80 -25.00      
Total Volume and Open Interest 267 4,800 -56
NASDAQ 100 E-Mini(Globex)
Sep14 140805 3894.80 3900.30 3851.80 3871.80 -25.00 462,507 369,442 +819
Dec14 140805 3886.80 3891.80 3845.30 3864.30 -25.00 681 458 +7
Total Volume and Open Interest 463,197 369,945 +824
S & P Midcap 400(CME)
Sep14 140805 1365.40 1371.40 1365.40 1365.40 -6.00 145 660 +136
Dec14 140805 1361.30 1367.30 1361.30 1361.30 -6.00      
Mar15 140805 1357.30 1363.30 1357.30 1357.30 -6.00      
Total Volume and Open Interest 145 660 +136
Volatility Index(CBOE)
Aug14 140805 14.90 16.40 14.75 16.15 +1.20 237,709 137,173 -3,690
Sep14 140805 15.33 16.45 15.25 16.20 +0.85 825 111,224 +11,098
Oct14 140805 15.68 16.60 15.63 16.45 +0.75 52,748 55,708 -1,322
Nov14 140805 16.05 16.85 16.00 16.80 +0.75 36,640 39,358 -840
Total Volume and Open Interest 373,827 434,056 +434,056
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140805 15510 15535 15175 15245 -275 22,235 61,681 -420
Dec14 140805 15345 15475 15205 15205 -270 3 30 +1
Total Volume and Open Interest 22,238 61,711 -419
Nikkei 225(SGX)
Sep14 140805 15465 15530 15305 15340 -125 101,994 259,616 -397
Dec14 140805 15260 15260 15255 15255 -125 2 27,255 +2
Mar15 140805 15245 15245 15245 15245 -125 0 50 +0
Total Volume and Open Interest 102,011 297,550 -602
CAC 40(EURONEXT)
Aug14 140805 4226.0 4253.0 4185.0 4234.0 +17.0 149,331 276,907 +13,379
Sep14 140805 4227.0 4252.0 4186.0 4234.5 +16.5 966 44,944 -629
Oct14 140805 4226.5 4226.5 4226.5 4226.5 +17.0 1 18,296 +4
Total Volume and Open Interest 150,298 340,505 +12,754
Hang Seng Index(HKFE)
Aug14 140805 24506 24680 24430 24591 +76 65,592 128,019 +2,102
Sep14 140805 24451 24580 24360 24518 +70 1,000 7,109 +273
Total Volume and Open Interest 66,726 137,896 +2,439
DAX(EUREX)
Sep14 140805 9175.0 9239.5 9080.5 9192.0 +29.0 168,085 140,511 +2,013
Dec14 140805 9180.0 9238.0 9088.0 9199.0 +29.0 672 2,858 +89
Mar15 140805 9210.0 9243.0 9200.0 9211.0 +29.0 63 379 +43
Total Volume and Open Interest 168,820 143,748 +2,145
FT-SE 100(EURONEXT)
Sep14 140805 6649.50 6666.00 6594.00 6633.00 -1.50 82,091 596,697 -3,702
Dec14 140805 6625.00 6625.00 6607.50 6607.50 unch 0 13,608 -15
Mar15 140805 6579.00 6579.00 6560.50 6560.50 -1.00 3 336 +45
Total Volume and Open Interest 82,094 610,681 -3,672
SPI 200(SFE)
Sep14 140805 5482.0 5496.0 5454.0 5474.0 -10.0 36,096 237,912 +85
Dec14 140805 5479.0 5493.0 5460.0 5470.0 -12.0 27 3,203 +11
Mar15 140805 5437.0 5437.0 5437.0 5437.0 -12.0 22 1,971 -2
Total Volume and Open Interest 36,308 247,923 +194
FTSE MIB(ISE)
Sep14 140805 20450.00 20525.00 19985.00 20099.00 -296.00 37,945 46,743 -301
Dec14 140805 20320.00 20420.00 19890.00 19999.00 -291.00 91 192 +3
Mar15 140805 20006.00 20006.00 20006.00 20006.00 -291.00      
Total Volume and Open Interest 38,036 46,935 -298
KOSPI 200(KFE)
Sep14 140805 269.85 270.70 267.80 268.45 -1.45 179,995 136,573 +2,948
Dec14 140805 265.05 271.90 265.05 269.70 -1.65 372 4,073 +184
Mar15 140805 270.25 270.25 269.80 269.80 -1.15 1 709 +0
Total Volume and Open Interest 180,369 141,810 +3,134
GSCI(CME)
Aug14 140805 618.50 620.60 614.85 616.00 -4.50 179 8,045 -148
Sep14 140805 617.75 619.80 614.35 615.30 -4.40 1 984 +0
Oct14 140805 615.30 619.30 614.35 615.30 -3.90      
Total Volume and Open Interest 180 9,029 -148
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!!!