Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140807 1237.00 1252.00 1234.75 1250.00 +13.00 2,375 5,106 -1,133
Sep14 140807 1096.50 1101.00 1091.50 1099.25 +2.75 7,729 30,215 -324
Nov14 140807 1079.50 1084.75 1071.00 1078.00 -2.00 79,421 404,270 -134
Jan15 140807 1087.50 1092.50 1079.25 1086.50 -1.75 10,943 65,018 +1,675
Mar15 140807 1094.75 1098.75 1087.00 1094.00 -1.75 8,412 44,609 +1,518
May15 140807 1100.50 1105.50 1093.75 1101.00 -1.00 4,825 23,450 +741
Jul15 140807 1111.75 1111.75 1100.25 1106.75 -1.00 4,323 24,736 +1,399
Aug15 140807 1104.00 1106.00 1103.25 1105.75 -0.25 135 980 +15
Sep15 140807 1092.50 1093.50 1092.50 1092.50 -1.00 21 266 +2
Nov15 140807 1084.75 1088.00 1077.00 1083.50 -2.25 2,329 27,985 -153
Jan16 140807 1088.25 1090.25 1088.25 1088.25 -2.00 47 290 +28
Mar16 140807 1090.75 1092.75 1090.75 1090.75 -2.00 13 43 +6
May16 140807 1092.00 1094.25 1092.00 1092.00 -2.25 8 16 +3
Jul16 140807 1095.25 1096.75 1095.25 1095.25 -1.50 0 62 +0
Total Volume and Open Interest 120,606 627,633 +3,651
Soybean Meal(CBOT)
Aug14 140807 390.80 391.80 388.00 390.60 +2.60 1,133 2,382 -639
Sep14 140807 361.20 364.70 360.70 364.10 +3.10 8,203 42,091 +367
Oct14 140807 350.70 352.50 348.40 350.70 unch 5,027 26,926 +425
Dec14 140807 348.20 350.00 345.20 347.50 -0.70 22,490 159,843 -812
Jan15 140807 347.50 349.10 344.50 346.30 -1.10 2,366 20,437 +659
Mar15 140807 348.40 349.80 345.40 346.90 -1.30 2,291 20,352 +176
May15 140807 349.70 350.90 346.90 348.30 -1.20 1,675 13,781 +446
Jul15 140807 351.60 352.20 348.60 350.00 -1.30 928 13,869 +155
Aug15 140807 351.80 351.80 349.20 349.60 -1.50 215 2,606 +49
Sep15 140807 350.00 350.90 348.10 348.10 -1.40 85 1,681 +23
Total Volume and Open Interest 45,064 309,521 +793
Soybean Oil(CBOT)
Aug14 140807 35.66 35.79 35.50 35.62 -0.17 1,458 1,129 -682
Sep14 140807 35.84 35.92 35.50 35.70 -0.16 11,061 41,394 -896
Oct14 140807 35.90 36.01 35.60 35.79 -0.17 5,172 21,849 +76
Dec14 140807 36.15 36.26 35.83 36.05 -0.15 30,062 199,053 -1,239
Jan15 140807 36.36 36.39 36.03 36.28 -0.11 2,876 20,730 +558
Mar15 140807 36.62 36.62 36.26 36.52 -0.10 2,739 15,451 +224
May15 140807 36.74 36.78 36.45 36.71 -0.07 2,104 10,870 +233
Jul15 140807 36.85 36.93 36.62 36.85 -0.08 824 6,974 +49
Aug15 140807 36.80 36.99 36.69 36.91 -0.08 161 1,655 +15
Sep15 140807 36.78 36.97 36.71 36.85 -0.12 115 1,387 +14
Total Volume and Open Interest 57,131 326,042 -1,501
Canola(WCE)
Nov14 140807 441.6 444.7 438.1 440.9 -1.1 10,402 88,601 +744
Jan15 140807 445.4 449.5 443.3 445.9 -1.0 4,094 31,571 +1,440
Mar15 140807 446.2 448.8 444.3 447.4 -0.4 981 14,033 -363
May15 140807 442.0 445.8 440.7 444.4 unch 978 9,945 +268
Jul15 140807 437.6 441.8 436.8 441.4 +1.5 951 6,320 +10
Total Volume and Open Interest 18,553 157,751 +3,095
Corn(CBOT)
Sep14 140807 362.00 362.75 355.75 359.50 -3.75 65,793 444,619 -11,039
Dec14 140807 373.00 374.00 367.25 371.25 -3.00 78,168 636,152 +6,678
Mar15 140807 385.50 386.50 380.00 384.25 -2.75 12,832 123,808 +2,931
May15 140807 394.00 394.50 388.25 392.50 -2.50 2,349 29,800 +438
Jul15 140807 400.25 401.00 395.50 399.25 -2.50 4,067 51,589 +347
Sep15 140807 406.25 406.25 401.75 405.25 -3.00 1,038 14,188 +161
Dec15 140807 413.50 413.75 409.00 412.50 -3.00 3,610 70,899 +737
Mar16 140807 421.00 424.25 419.00 421.50 -2.75 92 2,048 +47
May16 140807 428.50 430.75 428.25 428.25 -2.50 43 661 +19
Jul16 140807 429.75 435.25 429.75 432.75 -2.50 42 1,355 +18
Total Volume and Open Interest 168,120 1,378,305 +378
Wheat(CBOT)
Sep14 140807 568.00 568.25 558.50 561.50 -6.50 51,203 183,809 -3,885
Dec14 140807 586.75 586.75 577.25 579.00 -7.75 34,083 147,190 +3,327
Mar15 140807 605.50 605.75 597.25 599.00 -6.50 6,767 55,350 +987
May15 140807 615.00 617.75 609.75 611.50 -6.25 1,821 12,532 -208
Jul15 140807 622.50 624.00 615.50 618.50 -5.50 2,519 32,998 +347
Sep15 140807 629.00 634.25 627.25 629.75 -4.25 116 1,457 +46
Total Volume and Open Interest 96,737 438,935 +614
Wheat(KCBT)
Sep14 140807 655.75 658.25 645.25 646.25 -10.00 8,826 56,575 -1,902
Dec14 140807 668.75 671.00 658.75 659.75 -9.00 6,099 57,992 +1,054
Mar15 140807 675.00 676.00 667.50 668.00 -8.00 695 14,589 +64
May15 140807 675.00 678.75 671.25 671.25 -7.50 268 5,525 -6
Jul15 140807 669.00 670.00 663.00 664.25 -5.50 260 7,660 -49
Sep15 140807 674.25 679.75 674.25 674.25 -5.50 13 745 +7
Total Volume and Open Interest 16,172 143,984 -827
Wheat(MGE)
Sep14 140807 641.75 644.00 633.25 634.50 -8.50 2,708 24,574 -198
Dec14 140807 652.25 653.50 644.75 645.75 -7.75 1,574 27,255 +247
Mar15 140807 665.50 665.50 657.50 658.00 -7.75 269 9,048 +70
May15 140807 667.50 671.25 665.75 665.75 -7.75 31 1,991 +13
Jul15 140807 677.25 678.00 671.75 671.75 -8.75 4 888 -4
Total Volume and Open Interest 4,588 64,493 +124
Oats(CBOT)
Sep14 140807 367.00 372.00 356.50 359.00 -7.00 77 998 -2
Dec14 140807 340.50 347.75 336.00 336.75 -3.50 228 5,715 +84
Mar15 140807 326.00 328.50 318.75 318.75 -6.50 131 550 +91
May15 140807 310.00 314.75 307.75 307.75 -7.00 5 134 +4
Total Volume and Open Interest 441 7,406 +177
Rough Rice(CBOT)
Sep14 140807 12.63 12.74 12.61 12.73 +0.11 1,005 5,041 -411
Nov14 140807 12.80 12.91 12.80 12.84 +0.04 880 4,391 +360
Jan15 140807 12.98 13.02 12.98 13.02 +0.05 64 318 +57
Mar15 140807 13.14 13.18 13.14 13.18 +0.05 0 103 +0
Total Volume and Open Interest 1,949 9,853 +6
Live Cattle(CME)
Aug14 140807 158.300 158.850 155.550 155.550 -3.000 4,175 19,067 -1,345
Oct14 140807 155.900 156.380 152.950 153.000 -2.950 16,464 156,585 +579
Dec14 140807 156.150 156.535 153.035 153.250 -2.650 6,510 79,318 +597
Feb15 140807 156.235 156.650 153.380 154.100 -2.250 4,373 35,007 +769
Apr15 140807 155.400 155.880 152.575 153.200 -2.300 2,194 22,511 +370
Jun15 140807 148.400 148.900 146.500 147.035 -1.200 668 6,305 +231
Total Volume and Open Interest 34,543 321,666 +1,227
Feeder Cattle(CME)
Aug14 140807 221.130 221.985 218.330 218.330 -3.000 2,323 9,832 -549
Sep14 140807 220.735 221.330 217.735 217.735 -3.000 2,843 11,327 +82
Oct14 140807 219.900 220.500 216.985 216.985 -3.000 2,929 10,542 +437
Nov14 140807 218.250 218.785 215.150 215.600 -2.550 1,251 6,261 +46
Jan15 140807 213.000 213.700 210.330 210.330 -3.000 591 6,516 +149
Mar15 140807 211.100 211.800 208.380 208.500 -2.880 157 1,657 +93
Apr15 140807 209.700 209.700 208.000 208.500 -2.500 31 571 +1
Total Volume and Open Interest 10,171 47,245 +272
Lean Hogs(CME)
Aug14 140807 116.300 117.080 114.850 115.230 -1.170 6,209 18,639 -770
Oct14 140807 101.930 101.930 99.200 100.250 -1.950 19,826 96,228 -347
Dec14 140807 94.580 94.580 91.800 91.830 -2.970 5,831 64,150 +26
Feb15 140807 89.900 90.150 87.785 88.750 -2.035 3,717 35,537 +28
Apr15 140807 89.900 90.050 87.480 87.550 -2.930 1,360 18,678 +548
May15 140807 90.000 90.000 88.730 88.750 -1.750 17 676 -3
Jun15 140807 91.550 91.700 89.700 90.250 -2.000 488 8,502 +51
Jul15 140807 90.600 90.600 88.700 89.000 -1.900 68 1,383 +46
Total Volume and Open Interest 37,590 245,634 -384
Class III Milk(CME)
Aug14 140807 21.78 21.82 21.64 21.76 +0.12 126 3,881 -4
Sep14 140807 21.72 21.85 21.55 21.76 +0.21 270 3,944 +71
Oct14 140807 20.88 20.95 20.65 20.84 +0.19 204 3,773 +59
Nov14 140807 19.98 20.00 19.79 19.84 +0.03 136 2,919 +14
Dec14 140807 19.50 19.50 19.12 19.22 -0.10 47 2,738 +23
Total Volume and Open Interest 1,104 26,255 +320
Cocoa(ICE)
Sep14 140807 3223 3236 3209 3232 +13 14,114 53,029 -7,041
Dec14 140807 3203 3219 3192 3215 +15 14,466 101,899 +4,474
Mar15 140807 3185 3201 3177 3197 +14 3,536 36,634 -145
May15 140807 3168 3185 3162 3179 +11 789 11,436 -190
Jul15 140807 3161 3175 3153 3169 +11 523 6,591 +297
Sep15 140807 3145 3157 3144 3154 +11 168 2,351 -3
Dec15 140807 3130 3141 3130 3139 +10 90 782 +3
Total Volume and Open Interest 33,693 215,045 -2,600
Coffee "C"(ICE)
Sep14 140807 191.35 191.45 183.70 184.00 -6.85 16,268 66,965 -3,653
Dec14 140807 194.85 195.20 187.80 188.15 -6.70 8,950 54,616 +1,884
Mar15 140807 198.60 198.60 191.45 191.75 -6.60 2,212 25,939 +494
May15 140807 197.30 197.95 193.80 193.80 -6.55 682 6,684 +2
Jul15 140807 199.55 199.55 195.55 195.55 -6.50 393 2,242 +83
Sep15 140807 200.35 200.35 196.45 196.45 -6.40 203 1,774 +14
Total Volume and Open Interest 28,937 164,938 -1,153
Orange Juice(ICE)
Sep14 140807 140.85 141.40 138.25 139.20 -1.65 868 7,785 -495
Nov14 140807 145.35 145.35 142.80 143.30 -1.65 467 4,182 +124
Jan15 140807 147.25 147.30 146.40 146.80 -1.55 27 1,311 -16
Mar15 140807 150.15 150.30 149.85 149.85 -1.55 5 413 +0
May15 140807 152.30 152.30 152.30 152.30 -0.60 0 43 +0
Jul15 140807 156.15 156.15 156.15 156.15 -0.60      
Total Volume and Open Interest 1,367 13,734 -387
Sugar #11(ICE)
Oct14 140807 16.33 16.64 16.04 16.05 -0.27 39,702 453,639 -3,054
Mar15 140807 18.01 18.31 17.68 17.70 -0.31 21,553 235,265 -1,681
May15 140807 18.30 18.54 17.97 17.99 -0.28 6,931 42,351 +39
Jul15 140807 18.48 18.65 18.19 18.21 -0.25 5,211 70,404 +232
Oct15 140807 18.91 19.04 18.61 18.62 -0.21 1,394 31,244 -101
Mar16 140807 19.44 19.44 19.14 19.16 -0.17 983 15,525 -99
May16 140807 19.41 19.41 19.16 19.17 -0.12 142 2,940 +76
Jul16 140807 19.38 19.38 19.14 19.16 -0.10 134 3,304 -2
Total Volume and Open Interest 76,186 864,912 -4,529
London Cocoa(LCE)
Sep14 140807 2023 2028 2016 2027 +3 4,699 60,353 -1,523
Dec14 140807 2000 2006 1996 2005 +3 5,944 104,561 +2,550
Mar15 140807 1958 1964 1953 1962 +3 4,083 70,143 -55
May15 140807 1944 1948 1938 1946 +3 3,060 26,826 +285
Jul15 140807 1936 1938 1928 1937 +4 462 7,048 +208
Sep15 140807 1920 1931 1920 1930 +6 255 3,811 +27
Dec15 140807 1922 1924 1920 1923 +7 72 1,658 +36
Total Volume and Open Interest 18,575 276,266 +1,557
London Sugar(LCE)
Oct14 140807 436.90 443.40 430.30 430.70 -6.10 3,518 39,224 +113
Dec14 140807 451.10 458.00 444.60 445.00 -6.00 1,455 14,921 -127
Mar15 140807 469.70 476.50 463.00 463.30 -6.10 1,744 10,281 +244
May15 140807 479.90 482.80 472.70 472.70 -6.90 199 3,444 +170
Aug15 140807 489.00 492.30 482.70 482.70 -6.70 171 2,508 +102
Total Volume and Open Interest 7,212 71,506 +645
Cotton(ICE)
Oct14 140807 63.95 63.95 63.41 63.57 -0.40 13 324 -2
Dec14 140807 64.45 64.45 63.74 64.02 -0.33 10,232 119,818 -2,599
Mar15 140807 65.19 65.19 64.50 64.83 -0.30 2,270 33,847 +189
May15 140807 66.22 66.22 65.75 65.90 -0.19 308 2,486 +158
Jul15 140807 67.18 67.20 67.16 67.17 +0.01 109 3,429 +42
Oct15 140807 67.47 67.47 67.47 67.47 -0.05 0 5 +0
Total Volume and Open Interest 13,006 163,411 -2,205
Lumber(CME)
Sep14 140807 337.3 346.3 337.3 346.3 +10.0 403 2,790 -132
Nov14 140807 334.1 342.6 334.1 342.6 +10.0 229 1,626 -27
Jan15 140807 338.8 347.4 338.8 347.4 +10.0 15 47 +3
Mar15 140807 345.0 349.7 345.0 349.6 +6.6 9 19 +0
Total Volume and Open Interest 656 4,483 -156
Crude Oil(NYM)
Sep14 140807 96.89 97.72 96.55 97.34 +0.42 242,237 251,744 -10,672
Oct14 140807 96.18 97.03 95.88 96.69 +0.45 100,418 197,656 +6,142
Nov14 140807 95.82 96.63 95.48 96.32 +0.48 48,389 82,392 -547
Dec14 140807 95.48 96.29 95.14 95.99 +0.49 73,676 205,124 +131
Jan15 140807 95.17 95.95 94.83 95.67 +0.49 18,378 72,045 -652
Feb15 140807 94.96 95.48 94.48 95.28 +0.47 7,705 42,640 +784
Mar15 140807 94.37 95.05 94.25 94.90 +0.44 14,304 63,677 -179
Apr15 140807 94.24 94.58 93.81 94.52 +0.43 3,374 31,218 -104
May15 140807 94.06 94.23 93.85 94.23 +0.43 2,237 25,445 -70
Jun15 140807 93.51 94.19 93.26 93.99 +0.43 17,387 110,557 -1,174
Jul15 140807 93.35 93.83 92.91 93.65 +0.44 999 27,642 +241
Aug15 140807 93.05 93.36 92.89 93.36 +0.45 1,048 22,443 -33
Sep15 140807 93.14 93.14 93.14 93.14 +0.46 4,281 40,734 +604
Oct15 140807 92.95 92.95 92.95 92.95 +0.47 705 21,746 -74
Nov15 140807 92.79 92.79 92.79 92.79 +0.48 538 22,970 +75
Dec15 140807 92.15 92.80 91.85 92.63 +0.48 21,815 147,462 -364
Total Volume and Open Interest 567,327 1,587,187 -6,008
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140807 96.900 97.725 96.525 97.350 +0.425 3,991 2,083 +160
Oct14 140807 96.225 97.000 95.900 96.700 +0.450 300 2,521 +85
Nov14 140807 95.775 96.500 95.675 96.325 +0.475 81 794 -28
Dec14 140807 95.200 96.150 95.100 96.000 +0.500 32 2,578 +23
Jan15 140807 95.675 95.675 95.675 95.675 +0.500 0 25 +0
Feb15 140807 95.275 95.275 95.275 95.275 +0.475 0 5 +0
Mar15 140807 94.900 94.900 94.900 94.900 +0.450 0 1 +0
Apr15 140807 94.525 94.525 94.525 94.525 +0.425      
May15 140807 94.225 94.225 94.225 94.225 +0.425 0 2 +0
Total Volume and Open Interest 4,404 8,100 +240
NY Harbor ULSD(NYM)
Sep14 140807 287.90 290.61 286.71 289.57 +1.96 64,780 102,041 -1,850
Oct14 140807 288.02 291.27 287.39 290.24 +2.01 21,820 48,362 -2,261
Nov14 140807 289.38 291.80 288.33 290.95 +2.05 11,389 26,454 +976
Dec14 140807 289.60 292.55 288.87 291.64 +2.03 21,974 42,944 +3,567
Jan15 140807 290.09 293.15 290.09 292.32 +2.01 9,011 22,628 +600
Feb15 140807 289.88 292.83 289.88 292.03 +1.99 5,417 18,784 +805
Mar15 140807 288.94 291.76 288.94 291.08 +2.03 4,475 21,888 +1,029
Apr15 140807 288.36 290.39 287.77 289.90 +2.08 1,403 13,316 +243
May15 140807 288.25 289.60 288.00 288.88 +2.12 429 5,096 +42
Jun15 140807 286.92 288.24 286.14 288.01 +2.19 2,174 16,804 +231
Jul15 140807 287.02 287.84 287.02 287.72 +2.21 265 1,762 -6
Aug15 140807 286.81 287.54 286.81 287.54 +2.20 209 1,699 +3
Sep15 140807 286.75 287.98 286.75 287.45 +2.16 198 1,664 +40
Oct15 140807 287.24 287.24 287.24 287.24 +2.11 108 1,273 +12
Total Volume and Open Interest 145,105 342,910 +4,345
RBOB Gasoline(NYM)
Sep14 140807 274.19 278.06 273.32 277.23 +3.26 58,959 94,312 -3,112
Oct14 140807 260.95 264.99 260.44 264.33 +3.35 37,281 60,206 +2,221
Nov14 140807 258.80 262.32 258.23 261.68 +3.10 21,132 33,152 +1,887
Dec14 140807 257.46 260.75 256.83 260.13 +2.81 14,455 31,719 -294
Jan15 140807 257.12 260.36 257.10 259.87 +2.65 6,150 12,927 +177
Feb15 140807 259.13 260.88 258.52 260.55 +2.58 3,304 6,409 -133
Mar15 140807 259.86 262.43 259.86 262.05 +2.47 2,075 10,599 +66
Apr15 140807 278.91 279.75 277.83 279.75 +2.37 1,415 6,142 +91
May15 140807 278.90 279.62 277.76 279.62 +2.33 1,004 4,192 +131
Jun15 140807 275.40 278.49 275.40 278.03 +2.29 1,071 5,816 +248
Total Volume and Open Interest 148,197 274,427 +1,688
e-miNY RBOB Gasoline(NYM)
Sep14 140807 277.20 277.23 277.20 277.20 +3.20 0 1 +0
Oct14 140807 264.30 264.33 264.30 264.30 +3.30      
Nov14 140807 261.70 261.70 261.68 261.70 +3.10      
Dec14 140807 260.10 260.13 260.10 260.10 +2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep14 140807 3.946 3.981 3.858 3.876 -0.057 81,114 209,451 -4,705
Oct14 140807 3.963 4.001 3.878 3.895 -0.062 25,683 139,955 +3,069
Nov14 140807 4.036 4.067 3.947 3.962 -0.062 18,989 76,615 +26
Dec14 140807 4.120 4.153 4.037 4.049 -0.063 8,726 68,955 +57
Jan15 140807 4.192 4.225 4.109 4.125 -0.060 15,587 102,214 +874
Feb15 140807 4.191 4.208 4.098 4.114 -0.061 2,182 40,779 -135
Mar15 140807 4.124 4.142 4.025 4.045 -0.062 7,394 54,893 +316
Apr15 140807 3.875 3.892 3.793 3.821 -0.044 5,112 53,877 +122
May15 140807 3.854 3.869 3.776 3.804 -0.046 1,524 28,774 +102
Jun15 140807 3.894 3.904 3.812 3.838 -0.045 846 21,478 +14
Jul15 140807 3.925 3.940 3.847 3.873 -0.044 1,036 16,474 +251
Aug15 140807 3.929 3.945 3.853 3.880 -0.043 530 15,781 +25
Sep15 140807 3.916 3.925 3.835 3.865 -0.043 240 11,578 +11
Oct15 140807 3.937 3.952 3.859 3.889 -0.042 910 28,625 +174
Nov15 140807 4.025 4.036 3.944 3.971 -0.038 810 13,843 -158
Dec15 140807 4.179 4.188 4.112 4.131 -0.037 623 12,275 +33
Total Volume and Open Interest 172,210 969,135 +259
Brent Crude Oil(ICE)
Sep14 140807 104.64 105.92 104.16 105.44 +0.85 209,177 180,722 -8,437
Oct14 140807 105.36 106.53 104.88 106.08 +0.81 170,633 229,756 -5,052
Nov14 140807 105.79 106.92 105.33 106.53 +0.81 78,692 140,920 +8,988
Dec14 140807 106.02 107.12 105.62 106.76 +0.76 110,285 159,405 +7,896
Jan15 140807 105.82 107.15 105.82 106.84 +0.68 23,062 70,211 +1,758
Feb15 140807 106.37 107.08 105.88 106.81 +0.62 12,271 46,507 +571
Mar15 140807 106.10 106.90 105.74 106.64 +0.56 13,462 47,379 +1,664
Apr15 140807 105.72 106.56 105.65 106.44 +0.54 6,745 30,589 +1,626
May15 140807 105.51 106.23 105.45 106.20 +0.55 2,911 20,950 +105
Jun15 140807 105.52 106.19 105.13 105.94 +0.56 21,171 63,164 +1,904
Jul15 140807 105.72 105.72 105.72 105.72 +0.56 710 21,284 -214
Aug15 140807 105.47 105.47 105.47 105.47 +0.57 689 18,089 -15
Sep15 140807 105.17 105.17 105.17 105.17 +0.57 2,762 25,381 +284
Oct15 140807 104.90 104.90 104.90 104.90 +0.56 580 16,850 +214
Total Volume and Open Interest 697,105 1,324,964 +13,328
Gas Oil(ICE)
Aug14 140807 879.50 887.50 875.75 879.50 +0.75 31,910 49,676 -5,888
Sep14 140807 882.00 891.25 879.00 883.25 +1.50 88,227 145,835 +5,143
Oct14 140807 885.50 895.00 882.75 887.00 +1.50 48,798 73,660 +4,550
Nov14 140807 888.50 895.50 885.25 889.75 +1.75 20,084 42,518 +522
Dec14 140807 889.75 898.75 886.75 891.50 +2.00 29,123 61,813 -2,568
Jan15 140807 891.00 899.50 888.00 893.25 +2.25 6,641 27,234 +744
Feb15 140807 898.50 905.25 896.00 900.75 +2.25 1,738 10,707 +568
Mar15 140807 897.00 903.50 895.50 898.75 +1.75 1,619 7,148 +730
Apr15 140807 894.00 900.00 893.25 897.25 +1.75 256 2,317 +18
May15 140807 892.75 898.25 892.00 896.25 +2.25 158 1,626 +30
Total Volume and Open Interest 229,558 454,061 +4,323
Ethanol(CBOT)
Sep14 140807 1.985 2.013 1.985 2.010 +0.030 152 1,227 -26
Oct14 140807 1.894 1.910 1.894 1.910 +0.025 216 1,367 -42
Nov14 140807 1.825 1.826 1.825 1.825 +0.018 104 934 +22
Dec14 140807 1.757 1.767 1.757 1.767 +0.018 36 1,138 +15
Jan15 140807 1.721 1.736 1.720 1.736 +0.018 15 684 +15
Feb15 140807 1.713 1.718 1.713 1.718 +0.018 0 368 +0
Mar15 140807 1.711 1.711 1.711 1.711 +0.018 10 285 +10
Apr15 140807 1.695 1.700 1.695 1.700 +0.010 4 283 +4
Total Volume and Open Interest 537 6,425 -28
WTI Crude Oil(ICE)
Sep14 140807 96.98 97.71 96.56 97.34 +0.42 43,042 64,985 -2,204
Oct14 140807 96.37 97.01 95.89 96.69 +0.45 18,276 53,889 +636
Nov14 140807 95.70 96.56 95.58 96.32 +0.48 10,827 26,446 +550
Dec14 140807 95.57 96.26 95.25 95.99 +0.49 19,375 100,282 +1,234
Jan15 140807 94.99 95.73 94.99 95.67 +0.49 2,427 15,311 -425
Feb15 140807 94.61 95.28 94.61 95.28 +0.47 1,132 6,312 -181
Mar15 140807 94.50 94.90 94.44 94.90 +0.44 867 17,563 +106
Apr15 140807 94.46 94.52 94.46 94.52 +0.43 319 4,717 +0
May15 140807 93.89 94.23 93.89 94.23 +0.43 239 2,531 -43
Jun15 140807 93.62 94.06 93.62 93.99 +0.43 2,115 31,488 +129
Jul15 140807 93.65 93.65 93.65 93.65 +0.44 185 3,567 -16
Aug15 140807 93.36 93.36 93.36 93.36 +0.45 151 2,119 -14
Sep15 140807 93.14 93.14 93.14 93.14 +0.46 254 7,664 -7
Oct15 140807 92.95 92.95 92.95 92.95 +0.47 6 2,491 +1
Nov15 140807 92.79 92.79 92.79 92.79 +0.48 27 5,198 -21
Dec15 140807 92.24 92.68 92.17 92.63 +0.48 6,982 61,893 -1,293
Total Volume and Open Interest 107,318 474,288 -1,120
US Dollar Index(ICE)
Sep14 140807 81.500 81.720 81.450 81.605 +0.098 24,495 79,148 +1,640
Dec14 140807 81.595 81.810 81.555 81.700 +0.097 337 2,711 +231
Mar15 140807 81.715 81.895 81.715 81.820 +0.097 6 113 +6
Total Volume and Open Interest 24,838 82,000 +1,877
Australian Dollar(CME)
Sep14 140807 93.24 93.35 92.35 92.46 -0.79 85,792 96,814 -1,558
Dec14 140807 92.67 92.76 91.80 91.89 -0.78 324 1,331 +81
Mar15 140807 91.40 92.10 91.34 91.34 -0.76 0 2 +0
Total Volume and Open Interest 86,119 98,196 -1,474
British Pound(CME)
Sep14 140807 168.45 168.59 168.18 168.29 -0.11 82,318 228,546 +750
Dec14 140807 168.37 168.37 168.06 168.13 -0.11 538 2,069 -87
Mar15 140807 167.93 168.03 167.93 167.93 -0.10 0 70 +0
Total Volume and Open Interest 82,856 230,801 +663
Canadian Dollar(CME)
Sep14 140807 91.53 91.63 91.34 91.44 -0.05 60,493 106,736 +2,325
Dec14 140807 91.31 91.42 91.14 91.24 -0.05 394 6,173 +161
Mar15 140807 91.06 91.16 90.96 91.04 -0.05 22 1,111 +22
Jun15 140807 90.97 90.97 90.85 90.85 -0.05 1 441 +0
Total Volume and Open Interest 60,910 115,261 +2,508
Japanese Yen(CME)
Sep14 140807 97.95 98.07 97.62 98.02 -0.01 126,947 190,265 -20
Dec14 140807 98.02 98.12 97.70 98.09 -0.01 278 2,538 +211
Mar15 140807 98.19 98.20 98.19 98.19 -0.01 0 91 +0
Total Volume and Open Interest 127,225 192,906 +191
Swiss Franc(CME)
Sep14 140807 110.21 110.32 109.85 110.05 -0.12 36,824 56,847 +3,105
Dec14 140807 110.27 110.37 110.00 110.13 -0.12 18 377 +3
Mar15 140807 110.23 110.36 110.23 110.23 -0.13 0 10 +0
Total Volume and Open Interest 36,842 57,238 +3,108
EuroFX(CME)
Sep14 140807 133.85 133.96 133.39 133.60 -0.19 185,064 359,709 +6,253
Dec14 140807 133.92 133.97 133.45 133.65 -0.19 1,764 18,429 -414
Mar15 140807 133.56 133.90 133.56 133.71 -0.19 204 820 -89
Total Volume and Open Interest 187,032 379,004 +5,750
Mexican Peso(CME)
Aug14 140807 751.38 754.25 751.38 751.38 -2.88      
Sep14 140807 752.75 754.38 749.62 750.00 -2.75 59,840 142,680 +5,289
Total Volume and Open Interest 60,055 143,236 +5,345
Brazilian Real(CME)
Sep14 140807 437.95 437.95 432.00 432.80 -3.20 1,650 23,509 -22
Oct14 140807 429.30 433.00 428.70 429.30 -3.20 3 43 +3
Nov14 140807 425.65 428.90 425.20 425.65 -3.20 0 35 +0
Dec14 140807 422.95 426.00 422.95 422.95 -3.05 0 30 +0
Total Volume and Open Interest 1,653 35,832 -19
30-Year T-Bonds(CBOT)
Sep14 140807 138~180 139~160 138~120 139~080 +0~240 355,824 772,066 -1,657
Dec14 140807 137~050 138~020 136~310 137~260 +0~240 853 2,956 +291
Mar15 140807 136~280 136~280 136~280 136~280 +0~240 0 1 +0
Total Volume and Open Interest 356,677 775,023 -1,366
10-Year T-Notes(CBOT)
Sep14 140807 125~165 126~005 125~125 125~295 +0~135 1,180,650 2,767,600 -8,578
Dec14 140807 124~285 125~095 124~215 125~060 +0~145 11,475 47,375 +2,420
Mar15 140807 124~055 124~055 123~230 124~055 +0~145      
Total Volume and Open Interest 1,192,125 2,814,975 -6,158
5-Year T-Notes(CBOT)
Sep14 140807 119~132 119~220 119~112 119~206 +0~076 622,027 2,143,058 -28,585
Dec14 140807 118~180 118~240 118~146 118~240 +0~080 5,934 24,062 +1,762
Mar15 140807 118~190 118~190 118~110 118~190 +0~080 0 34 +0
Total Volume and Open Interest 627,961 2,167,154 -26,823
2 Year T-Notes(CBOT)
Sep14 140807 109~270 109~286 109~264 109~282 +0~012 209,456 1,299,115 +7,593
Dec14 140807 109~146 109~172 109~146 109~166 +0~016 17,908 30,605 +13,837
Mar15 140807 109~092 109~092 109~092 109~092 +0~016 0 90 +0
Total Volume and Open Interest 227,364 1,329,810 +21,430
Eurodollars(CME)
Sep14 140807 99.765 99.765 99.760 99.765 unch 41,855 841,048 -1,544
Dec14 140807 99.730 99.735 99.730 99.735 +0.005 57,241 910,548 +23
Mar15 140807 99.630 99.640 99.630 99.640 +0.010 117,991 1,107,174 +4,825
Jun15 140807 99.455 99.470 99.445 99.465 +0.015 173,868 970,587 -33,494
Sep15 140807 99.240 99.260 99.230 99.255 +0.020 185,298 1,060,875 -1,970
Dec15 140807 99.005 99.035 98.990 99.030 +0.030 225,887 1,494,927 -9,181
Mar16 140807 98.750 98.795 98.735 98.785 +0.040 185,269 996,298 +2,528
Jun16 140807 98.480 98.525 98.460 98.520 +0.045 170,052 767,120 +8,452
Sep16 140807 98.200 98.255 98.180 98.245 +0.050 153,175 650,296 +4,553
Dec16 140807 97.940 98.000 97.920 97.990 +0.055 222,723 1,102,856 +20,425
Mar17 140807 97.725 97.795 97.705 97.785 +0.060 102,919 539,206 +1,596
Jun17 140807 97.520 97.600 97.510 97.590 +0.065 87,225 464,226 +1,133
Sep17 140807 97.360 97.435 97.345 97.425 +0.065 59,151 265,927 -2,528
Dec17 140807 97.210 97.285 97.190 97.275 +0.070 69,415 358,543 -7,279
Mar18 140807 97.095 97.170 97.075 97.160 +0.070 33,083 217,726 -526
Jun18 140807 96.990 97.070 96.975 97.060 +0.070 28,160 178,139 +1,422
Sep18 140807 96.900 96.980 96.890 96.975 +0.070 23,870 109,854 -919
Dec18 140807 96.820 96.900 96.810 96.895 +0.070 22,276 156,763 -243
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140807 151~30 153~07 151~22 152~27 +1~03 76,985 494,086 +897
Dec14 140807 151~12 151~12 151~12 151~12 +1~03 0 26 +0
Mar15 140807 151~12 151~12 151~12 151~12 +1~03      
Total Volume and Open Interest 76,985 494,112 +897
30 Day Federal Funds(CBOT)
Aug14 140807 99.910 99.910 99.908 99.908 unch 299 29,754 -114
Sep14 140807 99.905 99.910 99.905 99.905 unch 1,968 31,481 -92
Oct14 140807 99.905 99.910 99.900 99.905 +0.005 37 21,592 +31
Nov14 140807 99.890 99.895 99.890 99.895 +0.005 427 19,886 -35
Dec14 140807 99.885 99.895 99.885 99.890 +0.005 362 33,261 +158
Jan15 140807 99.880 99.880 99.875 99.880 +0.005 257 32,697 +86
Total Volume and Open Interest 34,239 459,492 +7,507
3-Mth Euro-Yen(CME)
Sep14 140807 99.810 99.810 99.810 99.810 unch      
Dec14 140807 99.805 99.805 99.805 99.805 unch      
Mar15 140807 99.805 99.805 99.805 99.805 unch      
Jun15 140807 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140807 99.790 99.790 99.790 99.790 unch      
Dec15 140807 99.775 99.775 99.775 99.775 unch      
Mar16 140807 99.635 99.635 99.635 99.635 unch      
Jun16 140807 99.495 99.495 99.495 99.495 unch      
Sep16 140807 99.355 99.355 99.355 99.355 unch      
Dec16 140807 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140807 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140807 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140807 99.81 99.81 99.81 99.81 unch      
Jun15 140807 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140807 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140807 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140807 99.64 99.64 99.64 99.64 unch      
Jun16 140807 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140807 146.06 146.09 145.92 145.97 -0.08 1,239 18,470 +28
Dec14 140807 145.42 145.42 145.42 145.42 -0.06 0 2 +0
Mar15 140807 144.85 144.85 144.85 144.85 -0.06      
Total Volume and Open Interest 1,239 18,472 +28
Euro-Bund(EUREX)
Sep14 140807 148.90 149.49 148.86 149.24 +0.42 550,957 1,200,707 +15,673
Dec14 140807 146.98 147.56 146.98 147.34 +0.41 1,815 6,736 +1,652
Mar15 140807 146.32 146.67 146.32 146.44 +0.12 0 3 +0
Total Volume and Open Interest 552,772 1,207,446 +17,325
Euro-Bobl(EUREX)
Sep14 140807 128.64 128.78 128.62 128.72 +0.12 318,927 934,808 +6,964
Dec14 140807 127.04 127.04 126.95 127.04 +0.12 1,083 3,415 +1,080
Mar15 140807 127.04 127.04 127.04 127.04 +0.12      
Total Volume and Open Interest 320,010 938,223 +8,044
3-Mth Euribor(EUREX)
Sep14 140807 99.800 99.800 99.800 99.800 unch 0 3,786 +0
Dec14 140807 99.810 99.810 99.810 99.810 unch 0 2,259 +0
Mar15 140807 99.820 99.820 99.820 99.820 unch 0 2,970 +0
Total Volume and Open Interest 2 29,949 +0
Long Gilt(LIFFE)
Sep14 140807 111~28 112~04 111~18 111~30 +0~07 153,276 383,384 +2,977
Dec14 140807 111~30 111~30 111~30 111~30 +0~07      
Total Volume and Open Interest 153,276 383,384 +2,977
3-Mth Short Sterling(LIFFE)
Sep14 140807 99.39 99.40 99.38 99.39 +0.01 5,569 348,267 -11,976
Dec14 140807 99.21 99.25 99.21 99.22 +0.01 46,965 451,980 -2,072
Mar15 140807 99.01 99.03 98.99 99.01 +0.01 37,770 368,153 -3,068
Jun15 140807 98.78 98.81 98.77 98.79 +0.01 30,512 260,438 +6,657
Sep15 140807 98.56 98.59 98.54 98.57 +0.01 46,197 238,478 +680
Dec15 140807 98.35 98.38 98.33 98.35 +0.01 45,189 286,458 +3,910
Total Volume and Open Interest 316,810 2,865,563 +4,720
3-Mth Euribor(LIFFE)
Sep14 140807 99.800 99.805 99.795 99.800 +0.005 24,465 482,552 +2,477
Dec14 140807 99.810 99.815 99.805 99.810 +0.005 27,730 428,935 +2,225
Mar15 140807 99.815 99.825 99.815 99.820 +0.005 24,550 389,531 -9
Total Volume and Open Interest 312,142 3,609,689 -5,027
3-Mth Aus T-Bills(SFE)
Sep14 140807 97.36 97.40 97.36 97.40 +0.03 4,850 172,059 +196
Dec14 140807 97.38 97.45 97.38 97.45 +0.06 16,507 231,414 -3,422
Mar15 140807 97.37 97.46 97.36 97.45 +0.08 24,905 205,492 +2,627
Jun15 140807 97.31 97.41 97.30 97.41 +0.10 14,696 153,136 +1,733
Sep15 140807 97.22 97.32 97.21 97.32 +0.11 12,129 115,902 +919
Dec15 140807 97.12 97.22 97.11 97.22 +0.11 4,218 70,347 +402
Mar16 140807 97.01 97.12 97.00 97.12 +0.12 2,029 39,239 -73
Jun16 140807 96.92 97.01 96.90 97.01 +0.10 1,319 23,668 +525
Sep16 140807 96.81 96.92 96.81 96.92 +0.11 39 2,613 +39
Dec16 140807 96.77 96.81 96.77 96.81 +0.11 0 512 +0
Total Volume and Open Interest 80,692 1,014,674 +2,946
10-Year Aus T-Bonds(SFE)
Sep14 140807 96.50 96.59 96.49 96.59 +0.10 69,984 674,214 +17,867
Dec14 140807 96.59 96.59 96.59 96.59 +0.10      
Total Volume and Open Interest 69,984 674,214 +17,867
3-Year Aus T-Bonds(SFE)
Sep14 140807 97.27 97.38 97.26 97.38 +0.11 136,219 871,164 +28,105
Dec14 140807 97.33 97.33 97.33 97.33 +0.11      
Total Volume and Open Interest 136,219 871,164 +28,105
Gold(CMX)
Aug14 140807 1305.3 1313.1 1302.5 1310.8 +4.1 825 4,227 -564
Oct14 140807 1306.3 1315.5 1302.3 1311.6 +4.2 5,802 24,213 +1,325
Dec14 140807 1306.6 1316.4 1303.0 1312.5 +4.3 105,683 260,780 -23
Feb15 140807 1309.4 1316.2 1305.0 1313.3 +4.3 1,006 12,875 +531
Apr15 140807 1306.6 1316.5 1306.0 1314.0 +4.4 108 8,414 +33
Jun15 140807 1314.7 1314.7 1314.7 1314.7 +4.4 200 7,565 -4
Aug15 140807 1307.5 1317.1 1307.5 1315.6 +4.4 62 4,961 -9
Oct15 140807 1309.1 1320.0 1309.1 1316.6 +4.4 0 572 +0
Dec15 140807 1314.8 1318.8 1310.6 1317.9 +4.4 40 13,260 +15
Feb16 140807 1319.5 1319.5 1319.5 1319.5 +4.4 0 848 +0
Apr16 140807 1321.3 1321.3 1321.3 1321.3 +4.4 0 150 +0
Jun16 140807 1323.3 1323.3 1323.3 1323.3 +4.4 0 4,160 +0
Total Volume and Open Interest 115,740 360,342 +262
Silver(CMX)
Sep14 140807 2005.0 2013.0 1988.0 1999.0 -3.4 56,371 91,000 -951
Dec14 140807 2012.0 2019.0 1996.0 2005.9 -3.4 7,827 38,679 +1,199
Mar15 140807 2021.5 2021.5 2004.0 2011.8 -3.5 1,253 6,628 +135
May15 140807 2025.0 2025.5 2013.5 2015.3 -3.5 94 2,821 +26
Jul15 140807 2018.6 2018.6 2018.6 2018.6 -3.7 127 3,593 +84
Sep15 140807 2023.0 2023.0 2023.0 2023.0 -3.6 0 1,197 +0
Dec15 140807 2025.0 2029.2 2024.0 2029.2 -3.5 75 6,187 +20
Total Volume and Open Interest 65,788 157,578 +493
Platinum(NYMEX)
Oct14 140807 1464.6 1483.0 1464.5 1481.5 +16.3 10,348 64,410 -817
Jan15 140807 1475.4 1482.8 1468.0 1482.8 +16.4 281 2,328 +82
Apr15 140807 1484.2 1484.2 1484.2 1484.2 +16.4 56 64 +56
Jul15 140807 1484.2 1484.2 1484.2 1484.2 +16.4      
Total Volume and Open Interest 10,685 66,836 -679
Palladium(NYMEX)
Sep14 140807 850.60 860.80 847.00 856.05 +7.15 9,411 39,244 -949
Dec14 140807 855.70 861.70 849.00 857.05 +7.30 325 4,651 +159
Mar15 140807 856.90 856.90 856.90 856.90 +7.30 0 8 +0
Total Volume and Open Interest 9,737 44,360 -789
Copper(CMX)
Sep14 140807 316.65 318.60 315.75 317.60 +1.00 49,866 100,005 -5,186
Dec14 140807 317.60 319.50 316.75 318.65 +1.15 9,577 50,333 +1,594
Mar15 140807 319.00 319.65 317.35 319.00 +1.15 1,633 10,772 +503
May15 140807 318.30 319.85 318.30 319.10 +1.10 213 1,306 +92
Jul15 140807 318.45 319.80 318.45 319.25 +1.10 56 668 +16
Total Volume and Open Interest 62,291 171,323 -2,930
DJIA Index(CBOT)
Sep14 140807 16408 16439 16300 16321 -74 1,054 4,402 +1,015
Dec14 140807 16239 16311 16239 16239 -72 0 60 +0
Mar15 140807 16160 16232 16160 16160 -72      
Jun15 140807 16070 16142 16070 16070 -72      
Total Volume and Open Interest 1,054 4,462 +1,015
E-mini DJIA Index(CBOT)
Sep14 140807 16393 16459 16280 16321 -74 208,315 116,381 +10
Dec14 140807 16355 16368 16234 16239 -72 24 241 +9
Mar15 140807 16188 16188 16160 16160 -72 0 32 +0
Jun15 140807 16070 16070 16070 16070 -72 0 2 +0
Total Volume and Open Interest 208,339 116,656 +19
S & P 500(CME)
Sep14 140807 1914.80 1925.20 1900.00 1905.20 -9.60 12,430 150,431 +4,728
Dec14 140807 1897.40 1916.90 1892.90 1897.40 -9.50 62 6,288 +29
Mar15 140807 1889.90 1909.40 1885.40 1889.90 -9.50 0 3,143 +0
Jun15 140807 1883.20 1902.70 1878.70 1883.20 -9.50      
Total Volume and Open Interest 12,492 159,862 +4,757
S & P 500 E-Mini(Globex)
Sep14 140807 1914.75 1925.75 1899.75 1905.25 -9.50 2,137,277 2,897,573 +921
Dec14 140807 1907.50 1917.75 1892.00 1897.50 -9.50 4,256 34,078 +1,002
Total Volume and Open Interest 2,141,576 2,932,157 +1,938
NASDAQ 100(CME)
Sep14 140807 3869.30 3893.50 3841.00 3856.80 -12.00 1,895 6,557 +1,464
Dec14 140807 3849.50 3883.00 3845.00 3849.50 -11.80 0 1 +0
Mar15 140807 3843.00 3854.80 3843.00 3843.00 -11.80      
Total Volume and Open Interest 1,895 6,558 +1,464
NASDAQ 100 E-Mini(Globex)
Sep14 140807 3869.30 3892.50 3840.80 3856.80 -12.00 356,543 360,466 -683
Dec14 140807 3861.50 3884.80 3833.80 3849.50 -11.80 548 576 -25
Total Volume and Open Interest 357,097 361,091 -703
S & P Midcap 400(CME)
Sep14 140807 1361.50 1366.40 1361.50 1361.50 -4.90 0 661 +0
Dec14 140807 1357.40 1362.30 1357.40 1357.40 -4.90      
Mar15 140807 1353.40 1358.30 1353.40 1353.40 -4.90      
Total Volume and Open Interest 0 661 +0
Volatility Index(CBOE)
Aug14 140807 16.15 16.90 15.50 16.65 +0.45 155,756 117,770 -7,018
Sep14 140807 16.24 16.90 15.80 16.65 +0.35 96,302 110,852 -656
Oct14 140807 16.52 17.10 16.18 16.95 +0.40 36,651 52,642 -524
Nov14 140807 16.85 17.39 16.56 17.30 +0.40 24,843 37,923 -528
Total Volume and Open Interest 348,420 415,680 -6,172
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140807 15090 15250 14970 15020 -65 16,790 61,281 -406
Dec14 140807 15080 15165 14975 14980 -65 7 35 +4
Total Volume and Open Interest 16,797 61,316 -402
Nikkei 225(SGX)
Sep14 140807 15150 15240 15010 15175 +45 86,627 261,420 -2,051
Dec14 140807 14950 15095 14950 15095 +50 1 27,257 +0
Mar15 140807 15080 15080 15080 15080 +50 0 50 +0
Total Volume and Open Interest 87,238 299,913 -1,554
CAC 40(EURONEXT)
Aug14 140807 4203.0 4214.0 4120.0 4150.5 -56.0 103,502 264,356 -7,451
Sep14 140807 4209.0 4212.0 4124.0 4151.0 -56.0 2,616 43,396 -525
Oct14 140807 4191.5 4191.5 4143.0 4143.0 -56.0 0 18,297 +0
Total Volume and Open Interest 106,118 326,407 -7,976
Hang Seng Index(HKFE)
Aug14 140807 24480 24496 24317 24370 -130 50,672 126,620 -333
Sep14 140807 24389 24390 24250 24296 -126 606 7,523 +69
Total Volume and Open Interest 51,385 136,979 -215
DAX(EUREX)
Sep14 140807 9136.0 9172.5 8975.0 9041.0 -86.5 127,868 137,270 -2,340
Dec14 140807 9142.5 9177.0 8985.0 9047.5 -87.0 273 2,999 +68
Mar15 140807 9166.0 9166.0 9022.0 9060.0 -86.0 56 407 +21
Total Volume and Open Interest 128,197 140,676 -2,251
FT-SE 100(EURONEXT)
Sep14 140807 6600.50 6614.50 6535.00 6561.50 -33.00 108,047 588,117 -4,121
Dec14 140807 6564.00 6582.00 6534.50 6534.50 -32.50 22 13,607 +0
Mar15 140807 6491.00 6491.00 6487.50 6487.50 -33.50 0 340 +1
Total Volume and Open Interest 108,069 602,104 -4,120
SPI 200(SFE)
Sep14 140807 5457.0 5465.0 5427.0 5449.0 -9.0 27,052 236,315 +1,867
Dec14 140807 5440.0 5453.0 5440.0 5446.0 -9.0 46 3,216 +20
Mar15 140807 5413.0 5413.0 5413.0 5413.0 -9.0 28 1,983 +27
Total Volume and Open Interest 27,154 246,389 +1,915
FTSE MIB(ISE)
Sep14 140807 19500.00 19685.00 19055.00 19123.00 -449.00 33,629 46,213 +9
Dec14 140807 19350.00 19570.00 18985.00 19018.00 -449.00 115 192 +0
Mar15 140807 19220.00 19220.00 19025.00 19025.00 -449.00      
Total Volume and Open Interest 33,744 46,405 +9
KOSPI 200(KFE)
Sep14 140807 267.70 267.85 265.60 266.25 -1.55 159,292 132,890 -2,616
Dec14 140807 268.85 268.95 267.10 267.65 -1.50 288 4,406 -9
Mar15 140807 267.00 267.00 267.00 267.00 -1.50 2 712 +1
Total Volume and Open Interest 159,583 138,489 -2,624
GSCI(CME)
Aug14 140807 617.20 620.00 616.50 619.65 +1.40 1,020 7,373 -519
Sep14 140807 616.40 619.50 616.40 619.35 +1.60 5 1,165 +5
Oct14 140807 619.35 619.50 616.60 619.35 +1.60      
Total Volume and Open Interest 1,025 8,538 -514
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!!!