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 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140815 1097.50 1113.50 1090.75 1102.50 +4.25 13,347 31,000 +744
Nov14 140815 1054.25 1069.00 1047.25 1052.00 -4.00 98,160 407,492 +2,587
Jan15 140815 1063.00 1077.00 1056.25 1061.00 -3.75 16,202 68,513 +1,350
Mar15 140815 1071.75 1084.50 1064.25 1069.00 -3.75 8,516 52,093 +619
May15 140815 1076.25 1091.75 1072.50 1076.25 -3.75 4,359 26,669 +116
Jul15 140815 1080.00 1097.00 1077.75 1081.75 -3.75 5,667 27,891 +1,464
Aug15 140815 1081.75 1086.00 1079.00 1079.00 -4.00 242 1,315 +78
Sep15 140815 1074.00 1074.00 1065.50 1065.50 -2.50 22 280 +3
Nov15 140815 1058.25 1070.00 1054.00 1060.25 -0.75 1,942 31,688 +621
Jan16 140815 1074.75 1074.75 1062.50 1065.50 -0.50 20 314 +10
Mar16 140815 1068.25 1068.25 1067.75 1068.25 +0.50 0 44 +0
May16 140815 1069.50 1069.50 1069.00 1069.50 +0.50 0 15 +0
Jul16 140815 1075.25 1075.75 1072.25 1073.00 +0.75 1 66 +1
Aug16 140815 1068.50 1068.50 1067.75 1068.50 +0.75 0 5 +0
Total Volume and Open Interest 149,282 648,163 +6,982
Soybean Meal(CBOT)
Sep14 140815 381.30 390.70 378.30 388.30 +5.90 18,434 39,679 -2,205
Oct14 140815 355.10 361.10 352.50 357.90 +2.40 12,116 30,809 +941
Dec14 140815 350.10 358.00 347.70 353.50 +2.40 37,804 159,912 -4
Jan15 140815 348.60 355.00 346.00 351.70 +2.90 6,150 22,508 +291
Mar15 140815 346.10 352.70 344.00 350.20 +3.30 3,439 21,595 +216
May15 140815 346.20 353.20 345.90 350.80 +2.80 1,449 14,908 +209
Jul15 140815 348.10 354.00 346.10 351.40 +2.40 963 14,676 +216
Aug15 140815 347.00 353.50 347.00 351.20 +3.60 234 2,871 +87
Sep15 140815 351.60 351.70 345.10 349.30 +4.20 58 1,820 +26
Oct15 140815 344.20 344.20 342.00 344.20 +2.20 18 1,237 +13
Total Volume and Open Interest 81,375 314,837 -224
Soybean Oil(CBOT)
Sep14 140815 33.50 33.66 32.82 32.87 -0.64 17,536 38,817 -1,175
Oct14 140815 33.59 33.75 32.90 32.95 -0.64 10,941 24,200 +23
Dec14 140815 33.81 34.04 33.15 33.21 -0.65 40,389 200,216 +260
Jan15 140815 34.14 34.30 33.44 33.50 -0.65 5,535 25,943 +1,174
Mar15 140815 34.47 34.59 33.76 33.81 -0.65 3,514 19,410 +678
May15 140815 34.77 34.80 34.07 34.09 -0.66 1,260 12,656 +181
Jul15 140815 35.04 35.16 34.31 34.38 -0.63 1,016 9,402 +263
Aug15 140815 35.15 35.15 34.46 34.53 -0.61 287 2,304 +95
Sep15 140815 35.25 35.25 34.50 34.63 -0.59 79 2,017 +27
Oct15 140815 35.30 35.30 34.67 34.67 -0.56 58 1,907 +32
Total Volume and Open Interest 80,990 342,059 +1,584
Canola(WCE)
Nov14 140815 430.3 437.5 424.5 429.5 -2.9 14,716 85,806 -4,920
Jan15 140815 435.0 442.6 429.4 434.1 -3.4 1,052 33,413 +369
Mar15 140815 435.9 441.6 431.4 436.1 -3.6 402 13,986 +120
May15 140815 433.0 436.6 428.8 433.5 -3.6 408 10,393 +38
Jul15 140815 433.1 433.1 425.4 430.3 -3.7 123 6,444 +77
Total Volume and Open Interest 16,808 157,546 -4,239
Corn(CBOT)
Sep14 140815 361.00 368.00 360.50 365.75 +3.75 110,215 258,033 -26,738
Dec14 140815 372.50 379.75 371.75 377.00 +3.50 151,829 752,939 +12,773
Mar15 140815 385.50 392.75 384.75 390.25 +3.50 23,707 145,161 +2,848
May15 140815 394.00 401.00 393.50 398.75 +3.50 5,103 34,634 +867
Jul15 140815 401.50 407.50 399.75 405.50 +4.00 5,338 53,999 +1,108
Sep15 140815 406.75 413.25 406.75 411.50 +3.50 1,368 14,987 +268
Dec15 140815 414.00 419.75 413.50 418.25 +3.50 4,125 76,534 +1,403
Mar16 140815 423.00 427.00 422.75 426.50 +3.50 6 2,133 -1
May16 140815 432.00 433.25 429.25 432.75 +3.50 6 660 -3
Jul16 140815 433.50 436.75 432.75 436.75 +3.50 72 1,453 +61
Total Volume and Open Interest 301,810 1,343,761 -7,420
Wheat(CBOT)
Sep14 140815 535.25 556.25 533.50 551.25 +14.00 65,016 101,092 -9,951
Dec14 140815 551.00 571.00 548.50 563.50 +10.75 60,032 208,656 +9,885
Mar15 140815 570.50 590.25 568.50 583.50 +10.50 13,881 60,389 +2,861
May15 140815 583.50 602.75 581.25 595.25 +9.50 3,669 16,248 +1,401
Jul15 140815 594.00 609.50 590.00 603.25 +8.00 2,683 34,296 +186
Sep15 140815 605.00 618.00 602.75 615.75 +8.50 251 1,643 +122
Total Volume and Open Interest 145,816 428,278 +4,546
Wheat(KCBT)
Sep14 140815 607.00 627.75 605.00 619.75 +11.75 17,880 32,556 -5,185
Dec14 140815 623.25 643.25 621.00 634.25 +11.00 16,277 73,661 +3,908
Mar15 140815 636.75 652.75 631.75 643.75 +10.00 3,248 18,747 +1,110
May15 140815 641.75 653.50 636.25 648.25 +8.75 1,004 6,182 +293
Jul15 140815 629.00 646.75 628.00 638.25 +8.75 637 8,619 +358
Sep15 140815 640.75 650.00 639.00 648.50 +8.50 46 786 +43
Total Volume and Open Interest 39,101 141,496 +527
Wheat(MGE)
Sep14 140815 604.50 621.00 601.25 612.00 +6.25 3,876 17,212 -1,474
Dec14 140815 615.50 633.25 613.25 623.25 +7.00 4,315 32,530 +1,482
Mar15 140815 627.25 642.00 626.50 637.00 +8.25 849 10,327 +303
May15 140815 640.00 653.00 635.25 646.25 +8.25 72 2,136 +29
Jul15 140815 644.75 663.00 644.75 653.75 +9.00 219 1,248 +104
Total Volume and Open Interest 9,446 64,613 +530
Oats(CBOT)
Sep14 140815 360.00 369.50 359.25 365.00 +5.75 109 952 +0
Dec14 140815 334.00 335.00 333.00 334.00 +0.75 297 6,158 +17
Mar15 140815 318.00 318.00 317.25 317.50 +0.25 155 831 +79
May15 140815 310.00 310.00 310.00 310.00 unch 20 192 +20
Total Volume and Open Interest 581 8,170 +116
Rough Rice(CBOT)
Sep14 140815 12.85 12.91 12.74 12.90 +0.05 355 4,370 -112
Nov14 140815 12.81 12.88 12.67 12.74 -0.07 369 4,640 +43
Jan15 140815 13.02 13.02 12.90 12.94 -0.07 39 511 +31
Mar15 140815 13.11 13.19 13.11 13.11 -0.07 0 105 +0
Total Volume and Open Interest 763 9,626 -38
Live Cattle(CME)
Aug14 140815 149.850 151.235 149.650 150.600 +0.600 3,914 10,144 -1,797
Oct14 140815 147.200 148.900 146.900 147.750 +0.400 30,815 149,875 -1,905
Dec14 140815 149.600 151.535 149.200 150.900 +1.250 18,081 79,295 +624
Feb15 140815 150.850 153.000 150.500 152.600 +1.775 9,833 39,550 +781
Apr15 140815 150.535 152.500 150.200 152.325 +1.525 5,039 23,389 +892
Jun15 140815 144.900 147.235 144.900 147.200 +1.550 2,340 9,485 +635
Total Volume and Open Interest 70,440 315,332 -755
Feeder Cattle(CME)
Aug14 140815 214.935 217.735 214.935 217.235 +2.105 2,317 6,590 -475
Sep14 140815 212.950 215.785 212.880 215.100 +2.050 4,244 8,954 -657
Oct14 140815 212.650 215.080 212.285 214.300 +1.920 5,404 12,714 +795
Nov14 140815 211.600 214.035 211.500 213.650 +1.865 1,877 7,213 +54
Jan15 140815 205.750 208.285 205.750 208.050 +1.865 998 6,624 +76
Mar15 140815 205.485 207.700 205.380 207.500 +1.765 314 1,952 +94
Apr15 140815 205.550 207.400 205.550 207.400 +1.770 28 656 -4
Total Volume and Open Interest 15,232 45,370 -95
Lean Hogs(CME)
Oct14 140815 95.700 97.785 94.300 94.950 -0.300 20,952 94,740 +1,161
Dec14 140815 87.950 90.000 87.650 89.050 +1.300 10,387 60,798 -316
Feb15 140815 86.600 87.885 85.700 87.350 +0.750 5,909 37,000 +947
Apr15 140815 86.100 86.980 85.300 86.800 +1.100 1,470 18,466 -80
May15 140815 88.800 89.730 88.200 89.000 +1.500 42 709 +31
Jun15 140815 90.650 91.500 89.580 90.885 +0.585 917 9,415 +373
Jul15 140815 89.350 89.550 88.500 88.500 +1.000 91 1,662 +14
Aug15 140815 87.250 87.850 86.950 87.300 +0.700 65 1,237 +2
Total Volume and Open Interest 43,170 236,106 +817
Class III Milk(CME)
Aug14 140815 22.20 22.22 22.12 22.16 -0.01 65 3,834 +1
Sep14 140815 22.68 22.90 22.55 22.64 -0.06 191 4,224 +49
Oct14 140815 21.25 21.40 21.05 21.10 -0.14 139 3,948 +22
Nov14 140815 19.99 19.99 19.81 19.82 -0.14 59 3,048 +13
Dec14 140815 19.16 19.16 19.01 19.03 -0.19 44 2,946 +32
Jan15 140815 18.48 18.48 18.40 18.45 -0.08 91 1,889 +67
Feb15 140815 17.97 18.00 17.95 18.00 -0.01 49 1,720 +29
Mar15 140815 17.94 17.96 17.94 17.94 -0.01 58 1,531 +39
Apr15 140815 17.95 17.97 17.90 17.90 -0.05 55 1,083 +35
May15 140815 17.94 17.94 17.94 17.94 unch 37 1,022 +34
Jun15 140815 18.00 18.05 18.00 18.00 unch 59 1,003 +38
Jul15 140815 18.05 18.05 18.05 18.05 unch 43 561 +39
Aug15 140815 18.05 18.05 18.05 18.05 unch 46 486 +40
Total Volume and Open Interest 983 28,648 +481
Cocoa(ICE)
Sep14 140815 3210 3244 3210 3227 +12 5,774 6,844 -3,856
Dec14 140815 3235 3246 3229 3243 +8 15,967 135,799 +438
Mar15 140815 3217 3229 3212 3226 +9 4,154 41,745 +1,630
May15 140815 3206 3217 3204 3215 +11 1,694 12,909 +288
Jul15 140815 3209 3210 3198 3208 +12 542 9,290 +168
Sep15 140815 3187 3193 3183 3192 +13 479 2,910 +237
Dec15 140815 3180 3185 3176 3185 +13 261 936 +180
Total Volume and Open Interest 28,888 213,314 -901
Coffee "C"(ICE)
Sep14 140815 184.20 189.25 182.50 188.75 +4.65 14,313 24,241 -5,801
Dec14 140815 188.85 193.80 186.70 193.15 +4.70 17,686 88,085 +5,987
Mar15 140815 191.30 197.05 190.55 196.80 +4.65 2,591 29,308 +655
May15 140815 196.20 199.10 196.00 198.80 +4.60 582 6,891 +131
Jul15 140815 197.85 200.40 197.70 200.40 +4.55 191 2,866 +102
Sep15 140815 198.50 201.00 198.20 201.00 +4.40 102 1,896 +60
Total Volume and Open Interest 35,515 160,105 +1,146
Orange Juice(ICE)
Sep14 140815 148.80 151.50 147.15 148.20 +1.20 675 5,915 -300
Nov14 140815 152.00 153.40 149.90 150.60 +1.50 473 5,084 +179
Jan15 140815 155.50 155.50 153.15 153.15 +1.10 11 1,374 +4
Mar15 140815 158.50 158.50 156.25 156.25 +0.95 1 530 +0
May15 140815 158.90 158.95 158.90 158.90 +0.40 0 45 +0
Jul15 140815 162.75 162.80 162.75 162.75 +0.40      
Total Volume and Open Interest 1,160 12,948 -117
Sugar #11(ICE)
Oct14 140815 15.82 16.05 15.82 15.92 +0.01 39,226 458,892 +516
Mar15 140815 17.80 17.88 17.68 17.77 +0.02 19,752 246,947 -246
May15 140815 18.04 18.14 17.98 18.05 -0.01 5,251 46,993 +2,099
Jul15 140815 18.25 18.31 18.18 18.24 -0.01 2,715 71,496 -311
Oct15 140815 18.62 18.68 18.59 18.62 -0.01 571 32,536 -79
Mar16 140815 19.11 19.18 19.11 19.12 -0.01 43 16,455 -1
May16 140815 19.09 19.09 19.09 19.09 -0.01 9 2,933 +3
Jul16 140815 19.06 19.06 19.06 19.06 -0.01 2 3,297 +2
Total Volume and Open Interest 67,569 889,955 +1,983
London Cocoa(LCE)
Sep14 140815 2069 2081 2068 2075 +3 3,946 52,100 -1,291
Dec14 140815 2025 2043 2025 2040 +10 7,099 108,557 -726
Mar15 140815 1993 2006 1992 2003 +9 3,584 68,492 +857
May15 140815 1974 1987 1974 1985 +9 956 31,088 +338
Jul15 140815 1962 1979 1962 1976 +9 1,021 7,892 -150
Sep15 140815 1954 1972 1954 1968 +9 420 7,915 +263
Dec15 140815 1962 1962 1960 1960 +9 141 1,857 +139
Total Volume and Open Interest 17,193 279,767 -570
London Sugar(LCE)
Oct14 140815 430.70 432.60 429.10 430.90 +0.30 2,965 33,716 -653
Dec14 140815 446.20 448.30 445.00 447.40 +1.20 880 17,591 +200
Mar15 140815 465.30 467.90 464.50 467.20 +1.10 803 13,079 +356
May15 140815 475.20 477.20 474.10 476.70 +1.00 360 3,927 +193
Aug15 140815 485.20 485.40 484.60 484.80 -0.20 88 2,737 +82
Total Volume and Open Interest 5,110 72,330 +150
Cotton(ICE)
Oct14 140815 63.89 64.33 63.60 63.60 -0.29 59 315 +0
Dec14 140815 64.74 64.98 64.15 64.35 -0.32 13,768 115,971 +672
Mar15 140815 65.50 65.70 65.05 65.25 -0.22 2,633 40,195 +1,177
May15 140815 66.67 66.67 66.10 66.29 -0.17 164 2,730 +9
Jul15 140815 67.68 67.68 67.11 67.40 -0.15 182 3,623 +18
Oct15 140815 67.80 67.80 67.80 67.80 -0.10 0 5 +0
Total Volume and Open Interest 16,869 166,492 +1,904
Lumber(CME)
Sep14 140815 346.0 350.5 345.2 345.4 +1.3 289 2,439 -58
Nov14 140815 345.3 347.6 343.2 344.8 +2.8 189 1,855 +87
Jan15 140815 349.0 352.0 347.5 349.0 +1.4 12 73 -3
Mar15 140815 353.0 355.0 350.5 353.0 +2.4 1 38 +1
Total Volume and Open Interest 491 4,406 +27
Crude Oil(NYM)
Sep14 140815 95.55 97.41 95.32 97.35 +1.77 253,703 154,864 -10,201
Oct14 140815 94.01 95.38 93.91 95.32 +1.24 128,452 240,034 +16,272
Nov14 140815 93.50 94.79 93.43 94.74 +1.15 54,568 124,814 +9,899
Dec14 140815 93.20 94.43 93.13 94.39 +1.10 60,838 217,652 +3,630
Jan15 140815 93.10 94.20 93.00 94.16 +1.06 20,436 75,428 +2,601
Feb15 140815 92.87 93.90 92.87 93.90 +1.01 6,490 43,408 +381
Mar15 140815 92.66 93.60 92.57 93.59 +0.96 9,277 61,706 -11
Apr15 140815 92.29 93.25 92.29 93.25 +0.91 2,376 31,629 +227
May15 140815 92.26 92.99 92.21 92.98 +0.85 1,675 26,130 +10
Jun15 140815 92.10 92.76 91.98 92.75 +0.78 18,531 114,466 -766
Jul15 140815 91.94 92.45 91.82 92.45 +0.73 600 29,352 +176
Aug15 140815 91.77 92.22 91.64 92.22 +0.70 675 22,623 -39
Sep15 140815 92.05 92.05 92.05 92.05 +0.68 3,121 40,352 +378
Oct15 140815 91.88 91.88 91.88 91.88 +0.66 1,071 21,875 +47
Nov15 140815 91.74 91.74 91.74 91.74 +0.64 805 23,085 +97
Dec15 140815 91.01 91.70 90.95 91.61 +0.62 18,890 152,103 -466
Total Volume and Open Interest 595,679 1,608,311 +24,702
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140815 95.525 97.425 95.325 97.350 +1.775 4,815 1,952 -136
Oct14 140815 94.025 95.375 93.925 95.325 +1.250 432 2,440 -112
Nov14 140815 93.650 94.750 93.500 94.750 +1.150 54 821 +30
Dec14 140815 93.100 94.400 93.075 94.400 +1.100 55 2,729 +48
Jan15 140815 93.700 94.150 93.700 94.150 +1.050 3 26 -1
Feb15 140815 93.900 93.900 93.900 93.900 +1.000 1 5 +0
Mar15 140815 93.600 93.600 93.600 93.600 +0.975 0 1 +0
Apr15 140815 93.250 93.250 93.250 93.250 +0.900      
May15 140815 92.975 92.975 92.975 92.975 +0.850 0 2 +0
Total Volume and Open Interest 5,381 8,087 -154
NY Harbor ULSD(NYM)
Sep14 140815 282.11 285.69 281.41 284.80 +2.85 65,284 67,423 -7,573
Oct14 140815 282.72 286.28 282.12 285.42 +2.82 35,141 66,504 -84
Nov14 140815 284.20 286.93 283.00 286.22 +2.81 18,255 38,875 +1,792
Dec14 140815 285.01 287.83 283.91 287.05 +2.82 20,883 40,576 -2,131
Jan15 140815 285.48 288.47 284.95 287.91 +2.85 11,106 27,585 +1,919
Feb15 140815 285.25 288.50 284.88 287.87 +2.88 5,684 19,481 -849
Mar15 140815 284.70 287.59 284.35 287.10 +2.87 3,658 24,048 +864
Apr15 140815 284.02 286.40 283.37 286.18 +2.84 1,907 14,784 -73
May15 140815 283.84 285.79 283.20 285.55 +2.88 1,517 5,766 +65
Jun15 140815 283.04 285.60 282.44 285.12 +2.99 3,021 19,031 +252
Jul15 140815 284.39 285.51 282.61 285.13 +3.03 399 2,272 +163
Aug15 140815 284.53 285.71 282.83 285.25 +3.06 50 1,542 -1
Sep15 140815 285.32 285.51 284.44 285.51 +3.09 66 1,884 +23
Oct15 140815 285.05 285.52 285.05 285.52 +3.12 21 1,306 +3
Total Volume and Open Interest 167,577 351,015 -5,590
RBOB Gasoline(NYM)
Sep14 140815 266.55 271.16 266.50 269.86 +3.20 57,432 57,135 -3,639
Oct14 140815 253.88 258.59 253.88 257.50 +3.47 44,822 86,063 +2,753
Nov14 140815 251.77 255.88 251.70 255.10 +3.55 21,682 46,000 +2,417
Dec14 140815 250.30 254.54 250.02 253.79 +3.71 14,006 28,999 -1,829
Jan15 140815 251.43 254.51 250.54 254.16 +3.83 5,341 14,342 +246
Feb15 140815 251.94 255.27 251.94 255.27 +3.91 2,970 8,283 +421
Mar15 140815 253.71 257.23 253.41 257.05 +3.82 1,794 10,741 -135
Apr15 140815 273.51 275.49 272.53 275.49 +3.79 1,699 6,948 +357
May15 140815 274.05 275.79 272.98 275.69 +3.74 1,513 5,469 +390
Jun15 140815 271.15 274.51 271.02 274.41 +3.74 1,434 6,831 +378
Total Volume and Open Interest 154,247 281,853 +1,874
e-miNY RBOB Gasoline(NYM)
Sep14 140815 269.90 269.90 269.86 269.90 +3.20 0 3 +0
Oct14 140815 257.50 257.50 257.50 257.50 +3.50      
Nov14 140815 255.10 255.10 255.10 255.10 +3.50      
Dec14 140815 253.80 253.80 253.79 253.80 +3.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep14 140815 3.890 3.906 3.763 3.776 -0.130 153,541 109,469 -19,498
Oct14 140815 3.917 3.926 3.793 3.807 -0.123 90,546 159,944 +10,862
Nov14 140815 3.981 3.991 3.864 3.879 -0.120 61,793 140,001 +14,256
Dec14 140815 4.078 4.078 3.957 3.977 -0.113 26,120 70,843 +2,451
Jan15 140815 4.146 4.146 4.031 4.054 -0.106 36,129 103,333 -472
Feb15 140815 4.128 4.128 4.022 4.045 -0.101 4,165 40,510 -58
Mar15 140815 4.031 4.031 3.949 3.973 -0.094 21,902 57,303 -1,681
Apr15 140815 3.788 3.789 3.730 3.752 -0.071 12,496 55,095 -1,159
May15 140815 3.770 3.770 3.714 3.737 -0.065 2,521 27,706 -82
Jun15 140815 3.834 3.834 3.746 3.769 -0.064 1,231 21,442 +137
Jul15 140815 3.807 3.813 3.784 3.807 -0.063 771 17,218 +80
Aug15 140815 3.821 3.821 3.799 3.816 -0.062 604 16,138 +23
Sep15 140815 3.822 3.822 3.780 3.804 -0.061 1,007 12,581 +703
Oct15 140815 3.870 3.870 3.806 3.830 -0.060 2,235 28,930 +252
Nov15 140815 3.929 3.933 3.902 3.926 -0.054 669 14,414 +21
Dec15 140815 4.070 4.081 4.050 4.076 -0.055 305 12,713 +142
Total Volume and Open Interest 416,413 962,417 +6,121
Brent Crude Oil(ICE)
Sep14 140814 104.06 104.33 101.92 102.01 -2.27 139,912 62,754 -27,674
Oct14 140815 102.05 103.76 102.05 103.53 +1.46 312,682 259,024 +4,534
Nov14 140815 102.69 104.32 102.69 104.14 +1.42 134,148 229,342 +13,662
Dec14 140815 103.13 104.67 103.13 104.52 +1.36 139,151 158,138 -137
Jan15 140815 103.65 104.83 103.43 104.71 +1.25 37,527 72,271 +1,087
Feb15 140815 103.63 104.93 103.62 104.80 +1.15 21,794 58,150 +2,741
Mar15 140815 103.70 104.94 103.69 104.82 +1.10 21,189 51,884 +1,104
Apr15 140815 104.04 104.85 103.85 104.80 +1.08 5,651 31,946 +205
May15 140815 103.97 104.76 103.81 104.72 +1.08 4,543 25,202 +970
Jun15 140815 103.83 104.66 103.63 104.56 +1.07 33,788 70,149 +3,875
Jul15 140815 104.00 104.42 104.00 104.42 +1.05 1,132 20,836 -140
Aug15 140815 103.63 104.24 103.63 104.24 +1.03 823 19,403 +223
Sep15 140815 104.02 104.02 104.02 104.02 +1.01 2,950 25,909 +519
Oct15 140815 103.83 103.83 103.83 103.83 +0.99 216 17,311 +125
Total Volume and Open Interest 852,953 1,323,454 -1,946
Gas Oil(ICE)
Sep14 140815 864.50 872.25 860.25 866.75 unch 73,944 134,138 -18
Oct14 140815 865.00 876.75 865.00 871.25 unch 61,937 112,291 +2,371
Nov14 140815 870.25 879.75 868.75 874.75 +0.50 23,401 58,534 +3,948
Dec14 140815 872.50 882.25 871.00 877.00 +0.75 28,500 61,442 +232
Jan15 140815 878.75 884.00 873.75 879.50 +0.75 8,999 29,198 -662
Feb15 140815 887.25 892.75 883.25 888.75 +1.00 1,504 12,634 +605
Mar15 140815 887.25 892.50 883.50 888.75 +1.25 1,079 8,141 +51
Apr15 140815 886.75 891.50 883.50 888.25 +1.25 729 3,076 +38
May15 140815 886.00 890.00 883.25 887.50 +1.25 590 2,497 +150
Jun15 140815 885.00 890.00 883.00 886.50 +1.25 1,488 9,646 +356
Total Volume and Open Interest 203,023 456,857 +7,278
Ethanol(CBOT)
Sep14 140815 2.167 2.177 2.123 2.158 -0.013 352 946 -72
Oct14 140815 2.057 2.057 2.015 2.035 -0.013 346 1,288 -56
Nov14 140815 1.945 1.945 1.930 1.936 -0.013 212 1,016 +25
Dec14 140815 1.878 1.878 1.862 1.862 -0.013 119 1,117 -24
Jan15 140815 1.837 1.837 1.818 1.819 -0.013 117 743 -12
Feb15 140815 1.790 1.794 1.790 1.794 -0.013 40 387 +2
Mar15 140815 1.773 1.778 1.773 1.778 -0.013 16 276 -4
Apr15 140815 1.766 1.766 1.766 1.766 -0.013 28 299 +13
Total Volume and Open Interest 1,230 6,283 -128
WTI Crude Oil(ICE)
Sep14 140815 95.58 97.42 95.33 97.35 +1.77 41,477 57,034 +521
Oct14 140815 94.08 95.38 93.90 95.32 +1.24 37,189 68,820 +344
Nov14 140815 93.56 94.78 93.45 94.74 +1.15 16,231 36,309 +3,041
Dec14 140815 93.26 94.42 93.19 94.39 +1.10 17,820 99,342 +1,040
Jan15 140815 93.10 94.19 93.06 94.16 +1.06 2,975 16,023 +667
Feb15 140815 92.87 93.92 92.87 93.90 +1.01 1,488 6,913 +380
Mar15 140815 92.63 93.59 92.63 93.59 +0.96 1,589 18,755 +291
Apr15 140815 92.36 93.25 92.36 93.25 +0.91 172 4,808 +16
May15 140815 92.51 92.98 92.51 92.98 +0.85 189 2,597 +74
Jun15 140815 92.24 92.75 92.24 92.75 +0.78 1,929 34,686 +467
Jul15 140815 92.45 92.45 92.45 92.45 +0.73 67 3,771 +86
Aug15 140815 92.22 92.22 92.22 92.22 +0.70 58 2,202 +75
Sep15 140815 92.05 92.05 92.05 92.05 +0.68 116 7,666 +23
Oct15 140815 91.88 91.88 91.88 91.88 +0.66 66 2,476 +17
Nov15 140815 91.74 91.74 91.74 91.74 +0.64 89 5,193 +35
Dec15 140815 91.20 91.63 91.18 91.61 +0.62 3,953 61,007 +303
Total Volume and Open Interest 129,986 497,613 +5,799
US Dollar Index(ICE)
Sep14 140815 81.650 81.675 81.420 81.470 -0.177 21,239 81,460 +575
Dec14 140815 81.780 81.780 81.530 81.575 -0.178 321 3,217 +53
Mar15 140815 81.690 81.690 81.690 81.690 -0.177 17 134 +7
Total Volume and Open Interest 21,583 84,855 +641
Australian Dollar(CME)
Sep14 140815 92.97 93.16 92.79 93.06 +0.09 78,327 93,487 +785
Dec14 140815 92.41 92.56 92.24 92.48 +0.10 495 1,347 +87
Mar15 140815 91.91 91.91 91.82 91.91 +0.09 0 10 +0
Total Volume and Open Interest 78,822 94,902 +872
British Pound(CME)
Sep14 140815 166.79 166.98 166.73 166.93 +0.12 161,992 231,273 +10,222
Dec14 140815 166.67 166.83 166.63 166.79 +0.12 643 2,720 +238
Mar15 140815 166.61 166.61 166.48 166.61 +0.13 1 71 +1
Total Volume and Open Interest 162,642 234,180 +10,461
Canadian Dollar(CME)
Sep14 140815 91.63 92.02 91.53 91.74 +0.12 47,047 102,391 +2,447
Dec14 140815 91.46 91.80 91.34 91.54 +0.12 174 6,547 +57
Mar15 140815 91.31 91.37 91.22 91.34 +0.12 56 1,266 +4
Jun15 140815 91.27 91.27 91.02 91.15 +0.13 0 451 +0
Total Volume and Open Interest 47,279 111,487 +2,508
Japanese Yen(CME)
Sep14 140815 97.58 97.92 97.37 97.74 +0.13 95,954 191,075 +1,681
Dec14 140815 97.67 97.96 97.45 97.80 +0.13 772 2,880 +305
Mar15 140815 97.66 97.90 97.60 97.90 +0.13 12 164 +8
Total Volume and Open Interest 96,738 194,134 +1,994
Swiss Franc(CME)
Sep14 140815 110.32 110.84 110.27 110.80 +0.44 35,445 50,878 -705
Dec14 140815 110.41 110.90 110.41 110.88 +0.44 20 393 +9
Mar15 140815 111.00 111.00 110.55 111.00 +0.45 0 10 +0
Total Volume and Open Interest 35,465 51,285 -696
EuroFX(CME)
Sep14 140815 133.67 134.14 133.60 134.00 +0.32 196,545 362,427 +5,326
Dec14 140815 133.70 134.12 133.67 134.06 +0.33 1,154 18,786 +209
Mar15 140815 133.96 134.12 133.79 134.12 +0.33 28 706 +2
Total Volume and Open Interest 197,730 381,962 +5,538
Mexican Peso(CME)
Aug14 140815 765.38 765.38 763.75 765.38 +1.62      
Sep14 140815 763.25 766.25 760.25 764.00 +1.62 36,311 140,812 -3,391
Total Volume and Open Interest 36,344 151,303 -3,391
Brazilian Real(CME)
Sep14 140815 439.65 440.75 437.30 439.95 +1.90 944 22,431 -34
Oct14 140815 436.45 437.00 433.90 436.45 +1.90 3 44 +1
Nov14 140815 432.65 432.65 430.35 432.65 +1.90 0 35 +0
Dec14 140815 430.40 430.40 427.45 429.60 +2.15 58 55 +24
Total Volume and Open Interest 1,005 34,780 -9
30-Year T-Bonds(CBOT)
Sep14 140815 140~010 141~210 139~290 141~010 +0~310 354,582 853,877 +23,036
Dec14 140815 138~170 140~060 138~150 139~190 +0~310 884 5,086 +321
Mar15 140815 137~160 138~150 137~160 138~150 +0~310 0 2 +0
Total Volume and Open Interest 355,466 858,965 +23,357
10-Year T-Notes(CBOT)
Sep14 140815 126~080 127~010 126~055 126~205 +0~110 1,333,778 2,802,886 +21,161
Dec14 140815 125~175 126~120 125~160 125~315 +0~120 12,617 62,928 +210
Mar15 140815 124~310 124~310 124~190 124~310 +0~120      
Total Volume and Open Interest 1,346,395 2,865,814 +21,371
5-Year T-Notes(CBOT)
Sep14 140815 119~260 120~070 119~250 119~314 +0~044 652,583 2,105,542 -29,331
Dec14 140815 118~290 119~114 118~284 119~034 +0~046 6,071 36,870 +907
Mar15 140815 118~194 118~194 118~194 118~194 +0~046 0 34 +0
Total Volume and Open Interest 658,654 2,142,446 -28,424
2 Year T-Notes(CBOT)
Sep14 140815 109~290 109~312 109~280 109~296 +0~004 198,734 1,306,294 +8,590
Dec14 140815 109~182 109~210 109~176 109~194 +0~006 4,892 41,225 +2,072
Mar15 140815 109~090 109~090 109~090 109~090 +0~004 0 90 +0
Total Volume and Open Interest 203,626 1,347,609 +10,662
Eurodollars(CME)
Sep14 140815 99.770 99.770 99.765 99.765 unch 67,658 835,655 +1,601
Dec14 140815 99.755 99.755 99.745 99.750 unch 118,241 916,937 +945
Mar15 140815 99.680 99.685 99.670 99.680 +0.005 163,273 1,127,575 +16,254
Jun15 140815 99.505 99.525 99.500 99.515 +0.010 174,074 1,006,546 +11,645
Sep15 140815 99.295 99.330 99.290 99.310 +0.015 283,504 1,089,269 +20,101
Dec15 140815 99.070 99.120 99.065 99.090 +0.020 290,945 1,557,939 +5,907
Mar16 140815 98.835 98.895 98.825 98.855 +0.020 289,344 1,048,002 -25,889
Jun16 140815 98.575 98.650 98.565 98.600 +0.020 251,671 788,507 +12,049
Sep16 140815 98.300 98.390 98.295 98.330 +0.020 229,984 690,915 +14,051
Dec16 140815 98.040 98.140 98.040 98.075 +0.020 224,498 1,148,033 +21,876
Mar17 140815 97.835 97.935 97.830 97.870 +0.020 124,009 557,255 +5,984
Jun17 140815 97.640 97.745 97.635 97.675 +0.020 119,608 451,384 -1,775
Sep17 140815 97.475 97.585 97.475 97.515 +0.025 79,687 270,015 +4,065
Dec17 140815 97.320 97.435 97.320 97.365 +0.030 80,143 350,331 -6,501
Mar18 140815 97.205 97.320 97.205 97.255 +0.035 47,228 217,573 +907
Jun18 140815 97.105 97.215 97.100 97.155 +0.040 35,502 186,967 +553
Sep18 140815 97.015 97.125 97.010 97.065 +0.040 22,070 109,587 +292
Dec18 140815 96.930 97.045 96.930 96.985 +0.045 18,154 158,062 -1,039
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140815 153~30 156~13 153~24 155~19 +1~19 80,170 496,411 +2,928
Dec14 140815 152~11 154~27 152~11 154~04 +1~19 336 1,295 +163
Mar15 140815 154~04 154~04 154~04 154~04 +1~19      
Total Volume and Open Interest 80,506 497,706 +3,091
30 Day Federal Funds(CBOT)
Aug14 140815 99.910 99.912 99.910 99.910 unch 616 31,087 -18
Sep14 140815 99.905 99.910 99.905 99.910 +0.005 2,605 32,588 +2,246
Oct14 140815 99.905 99.915 99.905 99.910 +0.005 313 22,516 +178
Nov14 140815 99.905 99.905 99.900 99.905 +0.005 49 19,308 +4
Dec14 140815 99.895 99.900 99.895 99.900 +0.005 150 33,338 -17
Jan15 140815 99.890 99.895 99.890 99.895 +0.005 1,017 32,644 +128
Total Volume and Open Interest 46,480 501,909 +9,826
3-Mth Euro-Yen(CME)
Sep14 140815 99.810 99.810 99.810 99.810 unch      
Dec14 140815 99.805 99.805 99.805 99.805 unch      
Mar15 140815 99.805 99.805 99.805 99.805 unch      
Jun15 140815 99.850 99.850 99.850 99.850 unch 0 1 +0
Sep15 140815 99.790 99.790 99.790 99.790 unch      
Dec15 140815 99.775 99.775 99.775 99.775 unch      
Mar16 140815 99.635 99.635 99.635 99.635 unch      
Jun16 140815 99.495 99.495 99.495 99.495 unch      
Sep16 140815 99.355 99.355 99.355 99.355 unch      
Dec16 140815 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140815 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140815 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140815 99.81 99.81 99.81 99.81 unch      
Jun15 140815 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140815 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140815 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140815 99.64 99.64 99.64 99.64 unch      
Jun16 140815 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140815 146.18 146.24 146.16 146.19 +0.01 849 18,902 +119
Dec14 140815 145.80 145.80 145.70 145.70 +0.07 1 3 +1
Mar15 140815 145.13 145.13 145.13 145.13 +0.07      
Total Volume and Open Interest 850 18,905 +120
Euro-Bund(EUREX)
Sep14 140815 149.88 150.70 149.86 150.41 +0.49 695,009 1,289,070 +23,497
Dec14 140815 148.01 148.78 148.01 148.53 +0.49 1,994 14,725 -653
Mar15 140815 147.46 147.46 147.46 147.46 +0.49 1 9 +1
Total Volume and Open Interest 697,004 1,303,804 +22,845
Euro-Bobl(EUREX)
Sep14 140815 128.95 129.12 128.89 129.04 +0.10 389,078 1,014,667 +24,020
Dec14 140815 127.22 127.40 127.22 127.35 +0.09 8,883 12,737 +8,866
Mar15 140815 127.35 127.35 127.35 127.35 +0.09      
Total Volume and Open Interest 397,961 1,027,404 +32,886
3-Mth Euribor(EUREX)
Sep14 140815 99.815 99.815 99.810 99.810 -0.005 0 3,792 +0
Dec14 140815 99.820 99.820 99.820 99.820 unch 20 2,226 -20
Mar15 140815 99.830 99.830 99.830 99.830 unch 0 3,036 +0
Total Volume and Open Interest 70 29,993 -20
Long Gilt(LIFFE)
Sep14 140815 112~18 113~21 112~17 113~09 +0~22 153,675 379,081 -5,076
Dec14 140815 112~21 112~21 112~21 112~21 +0~20 0 5 +4
Total Volume and Open Interest 153,675 379,086 -5,072
3-Mth Short Sterling(LIFFE)
Sep14 140815 99.44 99.44 99.43 99.43 0.00 72,952 334,915 -10,975
Dec14 140815 99.31 99.33 99.29 99.31 unch 155,765 472,502 -21,949
Mar15 140815 99.13 99.15 99.10 99.12 unch 115,094 405,073 +13,843
Jun15 140815 98.92 98.96 98.90 98.93 +0.01 94,516 270,426 +3,731
Sep15 140815 98.71 98.77 98.70 98.73 +0.02 85,586 260,950 +4,161
Dec15 140815 98.52 98.58 98.50 98.54 +0.03 126,878 285,223 -7,126
Total Volume and Open Interest 995,185 3,002,217 +5,286
3-Mth Euribor(LIFFE)
Sep14 140815 99.815 99.815 99.810 99.810 unch 14,360 474,707 -3,995
Dec14 140815 99.820 99.825 99.815 99.820 unch 27,936 438,060 +1,341
Mar15 140815 99.830 99.840 99.820 99.830 unch 14,210 390,883 -227
Total Volume and Open Interest 274,632 3,671,549 +15,029
3-Mth Aus T-Bills(SFE)
Sep14 140815 97.39 97.39 97.37 97.38 -0.01 7,835 155,833 -3,583
Dec14 140815 97.45 97.45 97.42 97.43 -0.02 11,261 231,634 -1,445
Mar15 140815 97.47 97.48 97.43 97.45 -0.02 18,407 220,122 -7,182
Jun15 140815 97.44 97.45 97.40 97.42 -0.02 11,734 155,907 -704
Sep15 140815 97.37 97.39 97.34 97.35 -0.02 7,075 113,924 -1,271
Dec15 140815 97.27 97.29 97.24 97.26 -0.01 3,586 71,500 -196
Mar16 140815 97.18 97.19 97.14 97.16 -0.01 1,387 41,540 +180
Jun16 140815 97.08 97.09 97.05 97.06 -0.01 850 24,516 -580
Sep16 140815 96.97 96.97 96.97 96.97 -0.01 3 2,418 -20
Dec16 140815 96.87 96.87 96.87 96.87 unch 0 583 -97
Total Volume and Open Interest 62,139 1,018,312 -14,897
10-Year Aus T-Bonds(SFE)
Sep14 140815 96.62 96.66 96.60 96.62 unch 80,845 681,943 +3,438
Dec14 140815 96.62 96.62 96.62 96.62 unch      
Total Volume and Open Interest 80,845 681,943 +3,438
3-Year Aus T-Bonds(SFE)
Sep14 140815 97.42 97.44 97.38 97.40 -0.02 132,097 885,066 +23,572
Dec14 140815 97.35 97.35 97.35 97.35 -0.02      
Total Volume and Open Interest 132,097 885,066 +23,572
Gold(CMX)
Aug14 140815 1311.7 1312.8 1292.0 1304.5 -9.4 238 1,167 -117
Oct14 140815 1312.5 1315.6 1292.4 1305.4 -9.5 2,375 23,457 -351
Dec14 140815 1313.5 1316.5 1293.0 1306.2 -9.5 98,471 275,514 +1,522
Feb15 140815 1314.8 1315.9 1294.2 1307.1 -9.5 1,340 14,641 +261
Apr15 140815 1315.2 1315.9 1296.8 1307.9 -9.5 1,426 9,287 +680
Jun15 140815 1316.5 1316.5 1297.3 1308.5 -9.5 451 8,345 +208
Aug15 140815 1315.8 1317.1 1298.1 1309.4 -9.5 363 4,822 -1
Oct15 140815 1303.0 1310.3 1300.0 1310.3 -9.5 2 564 +0
Dec15 140815 1300.3 1311.5 1300.3 1311.5 -9.5 61 13,277 +20
Feb16 140815 1313.1 1313.1 1313.1 1313.1 -9.5 0 848 +0
Apr16 140815 1314.9 1314.9 1314.9 1314.9 -9.5 0 150 +0
Jun16 140815 1316.9 1316.9 1316.9 1316.9 -9.5 0 4,135 +0
Total Volume and Open Interest 105,303 370,204 +2,090
Silver(CMX)
Sep14 140815 1986.5 1995.5 1950.5 1952.5 -38.1 48,703 69,426 -1,779
Dec14 140815 1992.5 2000.0 1957.0 1959.0 -38.1 14,824 62,169 +4,804
Mar15 140815 1998.0 2001.0 1964.5 1964.9 -38.1 989 7,303 +376
May15 140815 1977.5 1977.5 1967.5 1968.2 -38.2 81 3,818 +39
Jul15 140815 1971.5 1971.5 1971.5 1971.5 -38.2 110 3,739 +1
Sep15 140815 1975.1 1975.1 1975.1 1975.1 -38.5 164 1,347 +130
Dec15 140815 2013.0 2013.0 1980.0 1981.1 -38.5 196 6,420 +128
Total Volume and Open Interest 65,112 161,928 +3,709
Platinum(NYMEX)
Oct14 140815 1467.6 1469.6 1446.2 1457.2 -12.0 6,370 62,094 +178
Jan15 140815 1467.1 1468.7 1449.0 1458.4 -12.3 85 2,815 +62
Apr15 140815 1459.9 1460.3 1459.9 1460.3 -12.3 5 81 +5
Jul15 140815 1460.6 1460.6 1460.6 1460.6 -12.3      
Total Volume and Open Interest 6,463 65,005 +242
Palladium(NYMEX)
Sep14 140815 883.55 896.00 873.40 894.50 +8.35 5,498 34,464 -884
Dec14 140815 886.30 896.65 875.10 895.30 +8.35 1,124 9,424 +778
Mar15 140815 895.00 895.60 895.00 895.20 +8.05 3 8 +0
Total Volume and Open Interest 6,627 44,354 -104
Copper(CMX)
Sep14 140815 308.50 310.95 308.45 310.30 +1.20 62,877 51,254 -5,914
Dec14 140815 310.55 313.15 310.50 312.45 +1.20 22,853 72,752 +6,794
Mar15 140815 311.50 313.85 311.45 313.15 +1.30 2,654 20,016 +451
May15 140815 312.20 313.85 312.20 313.40 +1.30 555 2,603 +305
Jul15 140815 312.30 314.15 312.30 313.60 +1.30 150 645 -46
Total Volume and Open Interest 91,284 155,236 +1,579
DJIA Index(CBOT)
Sep14 140815 16683 16740 16535 16631 -51 25 5,887 +3
Dec14 140815 16549 16600 16549 16549 -51 0 62 +0
Mar15 140815 16483 16521 16483 16483 -38      
Jun15 140815 16393 16431 16393 16393 -38      
Total Volume and Open Interest 25 5,949 +3
E-mini DJIA Index(CBOT)
Sep14 140815 16687 16742 16537 16631 -51 104,074 109,800 +230
Dec14 140815 16609 16652 16460 16549 -51 129 370 +58
Mar15 140815 16429 16483 16429 16483 -38 0 33 +0
Jun15 140815 16393 16393 16393 16393 -38 0 3 +0
Total Volume and Open Interest 104,203 110,206 +288
S & P 500(CME)
Sep14 140815 1953.90 1961.00 1937.50 1952.40 -1.10 8,311 152,527 +1,802
Dec14 140815 1951.00 1952.70 1930.20 1944.50 -1.20 51 6,422 +51
Mar15 140815 1936.90 1945.10 1925.10 1936.90 -1.20 0 3,143 +0
Jun15 140815 1930.20 1938.40 1918.40 1930.20 -1.20      
Total Volume and Open Interest 8,362 162,092 +1,853
S & P 500 E-Mini(Globex)
Sep14 140815 1954.25 1961.00 1937.25 1952.50 -1.00 1,120,054 2,932,233 +11,822
Dec14 140815 1946.25 1953.00 1929.50 1944.50 -1.25 3,222 39,319 +849
Total Volume and Open Interest 1,123,301 2,972,110 +12,677
NASDAQ 100(CME)
Sep14 140815 3973.00 3993.00 3948.00 3985.00 +17.00 863 6,426 -259
Dec14 140815 3952.50 3978.00 3947.00 3977.80 +17.00 5 14 +3
Mar15 140815 3971.30 3971.30 3954.30 3971.30 +17.00      
Total Volume and Open Interest 868 6,440 -256
NASDAQ 100 E-Mini(Globex)
Sep14 140815 3973.00 3994.50 3947.30 3985.00 +17.00 201,984 353,129 +9,696
Dec14 140815 3965.00 3987.00 3940.50 3977.80 +17.00 557 870 +26
Total Volume and Open Interest 202,541 354,054 +9,722
S & P Midcap 400(CME)
Sep14 140815 1395.10 1397.70 1395.10 1395.10 -2.60 0 952 +0
Dec14 140815 1391.00 1393.60 1391.00 1391.00 -2.60      
Mar15 140815 1387.00 1389.60 1387.00 1387.00 -2.60      
Total Volume and Open Interest 0 952 +0
Volatility Index(CBOE)
Aug14 140815 12.95 14.32 12.55 13.25 +0.30 66,149 72,495 -5,112
Sep14 140815 13.90 14.75 13.65 13.90 unch 72,202 131,790 +6,144
Oct14 140815 14.60 15.30 14.45 14.55 -0.05 18,946 48,394 +189
Nov14 140815 15.24 15.90 15.13 15.20 -0.05 14,176 36,010 +622
Total Volume and Open Interest 187,589 390,841 +1,540
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140815 15345 15390 15215 15320 -25 10,909 59,485 +396
Dec14 140815 15215 15280 15215 15280 -25 11 59 +1
Total Volume and Open Interest 10,920 59,544 +397
Nikkei 225(SGX)
Sep14 140815 15270 15325 15235 15320 +30 76,392 249,039 -10,004
Dec14 140815 15205 15240 15205 15240 +35 12 27,410 -9
Mar15 140815 15225 15225 15225 15225 +35 0 50 +0
Total Volume and Open Interest 78,404 285,734 -8,613
CAC 40(EURONEXT)
Aug14 140815 4212.0 4252.5 4210.0 4249.0 +43.0 190,138 303,311 -4,101
Sep14 140815 4215.0 4258.0 4152.5 4173.0 -33.0 110,383 160,727 +86,771
Oct14 140815 4212.5 4248.5 4152.5 4165.0 -32.5 7 18,306 +3
Total Volume and Open Interest 300,528 482,702 +82,673
Hang Seng Index(HKFE)
Aug14 140815 24756 24972 24743 24904 +148 57,430 123,271 -343
Sep14 140815 24686 24900 24686 24834 +151 935 9,003 +274
Total Volume and Open Interest 58,542 135,253 -45
DAX(EUREX)
Sep14 140815 9244.5 9326.0 9042.5 9074.0 -154.5 92,109 142,078 -2,263
Dec14 140815 9250.5 9330.5 9050.0 9080.5 -154.5 1,574 4,043 +322
Mar15 140815 9290.0 9340.0 9092.0 9092.0 -154.5 286 682 +250
Total Volume and Open Interest 93,969 146,803 -1,691
FT-SE 100(EURONEXT)
Sep14 140815 6681.00 6730.00 6650.00 6672.00 +2.50 90,339 566,836 -5,506
Dec14 140815 6671.50 6698.00 6645.00 6645.00 +2.50 2,056 13,442 -6
Mar15 140815 6597.50 6597.50 6597.50 6597.50 +2.50 32 486 +51
Total Volume and Open Interest 92,427 580,804 -5,461
SPI 200(SFE)
Sep14 140815 5493.0 5523.0 5481.0 5506.0 +12.0 24,820 229,467 -14,969
Dec14 140815 5498.0 5513.0 5498.0 5503.0 +12.0 74 3,127 +37
Mar15 140815 5470.0 5470.0 5470.0 5470.0 +12.0 54 1,978 +0
Total Volume and Open Interest 24,953 239,563 -14,949
FTSE MIB(ISE)
Sep14 140814 19415.00 19680.00 19255.00 19471.00 -57.00 31,119 43,605 -441
Dec14 140814 19325.00 19555.00 19245.00 19366.00 -57.00 93 237 +30
Mar15 140814 19430.00 19430.00 19373.00 19373.00 -57.00 0 2 +0
Total Volume and Open Interest 31,212 43,844 -411
KOSPI 200(KFE)
Sep14 140814 266.55 268.25 265.70 267.00 +0.60 143,017 122,465 -1,772
Dec14 140814 268.15 269.60 267.20 268.40 +0.50 222 4,568 +85
Mar15 140814 266.40 266.40 266.40 266.40 -0.25 2 692 +1
Total Volume and Open Interest 143,243 128,553 -1,586
GSCI(CME)
Sep14 140815 603.00 607.50 602.05 606.95 +4.85 1,667 8,101 +1,532
Oct14 140815 607.45 608.00 602.55 607.45 +4.85      
Nov14 140815 607.20 607.20 607.20 607.20        
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!!!