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 Mon August 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140818 1101.75 1121.00 1099.00 1115.50 +13.00 11,391 30,361 -639
Nov14 140818 1050.00 1060.00 1046.00 1057.75 +5.75 97,236 406,032 -1,460
Jan15 140818 1058.00 1068.25 1055.00 1066.50 +5.50 12,071 68,258 -255
Mar15 140818 1066.75 1076.00 1063.25 1074.50 +5.50 12,303 52,955 +862
May15 140818 1074.00 1083.00 1070.75 1080.75 +4.50 5,581 27,163 +494
Jul15 140818 1078.75 1088.50 1076.00 1086.00 +4.25 4,630 27,959 +68
Aug15 140818 1083.50 1086.00 1079.00 1083.50 +4.50 34 1,313 -2
Sep15 140818 1071.00 1071.00 1065.50 1071.00 +5.50 32 280 +0
Nov15 140818 1057.50 1065.75 1053.00 1064.00 +3.75 2,513 32,322 +634
Jan16 140818 1069.25 1069.25 1065.50 1069.25 +3.75 11 314 +0
Mar16 140818 1068.00 1071.50 1068.00 1071.50 +3.25 0 44 +0
May16 140818 1072.75 1072.75 1069.50 1072.75 +3.25 0 15 +0
Jul16 140818 1076.25 1076.25 1073.00 1076.25 +3.25 3 69 +3
Aug16 140818 1071.75 1071.75 1068.50 1071.75 +3.25 0 5 +0
Total Volume and Open Interest 145,847 647,697 -466
Soybean Meal(CBOT)
Sep14 140818 388.30 393.10 385.80 392.10 +3.80 19,220 39,600 -79
Oct14 140818 357.60 360.70 355.10 360.00 +2.10 12,217 32,541 +1,732
Dec14 140818 353.10 355.70 350.20 355.10 +1.60 51,921 166,155 +6,243
Jan15 140818 351.10 354.00 348.40 353.50 +1.80 6,059 23,102 +594
Mar15 140818 349.80 352.70 347.00 352.10 +1.90 8,042 22,753 +1,158
May15 140818 350.80 353.10 348.50 352.50 +1.70 2,998 15,368 +460
Jul15 140818 351.40 353.10 348.10 352.90 +1.50 2,544 14,900 +224
Aug15 140818 351.20 352.50 347.60 352.40 +1.20 250 2,878 +7
Sep15 140818 349.30 351.40 346.20 349.10 -0.20 102 1,849 +29
Oct15 140818 346.20 346.20 344.20 345.70 +1.50 46 1,237 +0
Total Volume and Open Interest 104,099 325,145 +10,308
Soybean Oil(CBOT)
Sep14 140818 32.88 33.17 32.76 32.96 +0.09 17,985 40,455 +1,638
Oct14 140818 32.96 33.25 32.85 33.05 +0.10 13,362 25,639 +1,439
Dec14 140818 33.22 33.53 33.10 33.33 +0.12 61,250 202,948 +2,732
Jan15 140818 33.48 33.81 33.40 33.61 +0.11 7,639 26,784 +841
Mar15 140818 33.86 34.11 33.71 33.91 +0.10 7,198 20,601 +1,191
May15 140818 34.07 34.39 34.00 34.19 +0.10 2,908 13,509 +853
Jul15 140818 34.32 34.68 34.29 34.45 +0.07 2,849 9,938 +536
Aug15 140818 34.60 34.83 34.58 34.58 +0.05 609 2,460 +156
Sep15 140818 34.72 34.94 34.65 34.65 +0.02 490 2,157 +140
Oct15 140818 34.78 35.00 34.71 34.71 +0.04 631 2,257 +350
Total Volume and Open Interest 116,382 352,364 +10,305
Canola(WCE)
Nov14 140818 427.2 432.4 425.8 431.7 +2.2 16,544 88,983 +3,177
Jan15 140818 431.4 437.0 430.4 436.4 +2.3 3,008 33,621 +208
Mar15 140818 433.4 439.9 433.4 439.2 +3.1 567 13,927 -59
May15 140818 430.9 438.2 430.9 437.4 +3.9 485 10,405 +12
Jul15 140818 427.8 434.6 427.8 434.1 +3.8 134 6,521 +77
Total Volume and Open Interest 20,834 161,045 +3,499
Corn(CBOT)
Sep14 140818 367.25 370.00 359.75 360.75 -5.00 68,506 243,499 -14,534
Dec14 140818 378.50 381.00 370.75 371.50 -5.50 121,591 754,729 +1,790
Mar15 140818 391.75 394.00 384.00 385.00 -5.25 15,324 146,201 +1,040
May15 140818 398.75 402.25 392.50 393.25 -5.50 3,936 34,680 +46
Jul15 140818 407.00 409.00 399.00 400.00 -5.50 7,346 55,483 +1,484
Sep15 140818 413.00 414.25 405.50 406.25 -5.25 1,094 15,615 +628
Dec15 140818 419.25 422.00 412.50 413.50 -4.75 3,890 77,596 +1,062
Mar16 140818 426.75 429.00 422.00 422.25 -4.25 82 2,146 +13
May16 140818 429.00 432.75 428.50 428.50 -4.25 31 658 -2
Jul16 140818 440.00 440.00 432.50 432.75 -4.00 22 1,457 +4
Total Volume and Open Interest 221,922 1,335,313 -8,448
Wheat(CBOT)
Sep14 140818 550.50 551.50 540.50 542.50 -8.75 44,359 93,550 -7,542
Dec14 140818 562.25 563.00 551.75 554.25 -9.25 40,781 212,925 +4,269
Mar15 140818 577.50 583.50 571.25 573.75 -9.75 7,200 61,068 +679
May15 140818 588.50 595.25 582.50 584.75 -10.50 2,012 16,768 +520
Jul15 140818 599.25 603.25 590.75 593.25 -10.00 1,400 34,408 +112
Sep15 140818 606.00 615.75 604.00 606.00 -9.75 91 1,671 +28
Total Volume and Open Interest 96,035 426,411 -1,867
Wheat(KCBT)
Sep14 140818 619.00 619.75 611.25 617.75 -2.00 9,295 29,954 -2,602
Dec14 140818 633.00 634.25 625.25 631.50 -2.75 8,222 75,048 +1,387
Mar15 140818 638.75 643.75 635.25 640.75 -3.00 1,104 19,064 +317
May15 140818 641.00 648.25 639.75 646.25 -2.00 379 6,312 +130
Jul15 140818 636.00 638.25 630.75 638.25 unch 369 8,726 +107
Sep15 140818 642.00 650.25 642.00 650.25 +1.75 30 785 -1
Total Volume and Open Interest 19,406 140,836 -660
Wheat(MGE)
Sep14 140818 611.50 611.75 604.00 608.25 -3.75 3,265 16,695 -517
Dec14 140818 622.75 623.00 614.75 617.75 -5.50 3,133 32,768 +238
Mar15 140818 636.25 636.25 630.00 631.75 -5.25 845 10,614 +287
May15 140818 640.75 642.25 640.00 641.00 -5.25 212 2,179 +43
Jul15 140818 648.75 649.00 646.25 648.75 -5.00 123 1,310 +62
Total Volume and Open Interest 7,676 64,764 +151
Oats(CBOT)
Sep14 140818 369.75 371.00 363.75 370.75 +5.75 120 923 -29
Dec14 140818 334.25 339.50 332.50 339.00 +5.00 239 6,169 +11
Mar15 140818 318.50 322.00 317.50 321.25 +3.75 33 854 +23
May15 140818 310.00 312.00 310.00 312.00 +2.00 34 225 +33
Total Volume and Open Interest 426 8,208 +38
Rough Rice(CBOT)
Sep14 140818 12.90 13.15 12.81 13.15 +0.24 902 3,921 -449
Nov14 140818 12.70 12.88 12.65 12.84 +0.09 935 4,902 +262
Jan15 140818 12.94 13.01 12.93 13.01 +0.07 109 599 +88
Mar15 140818 13.11 13.19 13.11 13.19 +0.07 4 105 +0
Total Volume and Open Interest 1,950 9,527 -99
Live Cattle(CME)
Aug14 140818 150.800 151.750 150.000 151.600 +1.000 2,876 8,793 -1,351
Oct14 140818 148.035 149.380 147.150 148.550 +0.800 19,484 148,489 -1,386
Dec14 140818 151.075 152.400 150.500 151.650 +0.750 9,453 79,651 +356
Feb15 140818 152.825 153.785 152.000 152.850 +0.250 5,867 39,675 +125
Apr15 140818 152.325 153.350 151.850 152.800 +0.475 2,750 23,742 +353
Jun15 140818 147.250 148.000 146.825 147.400 +0.200 979 9,409 -76
Total Volume and Open Interest 41,661 313,365 -1,967
Feeder Cattle(CME)
Aug14 140818 217.250 218.650 215.850 218.035 +0.800 2,022 6,262 -328
Sep14 140818 215.300 216.685 214.485 216.080 +0.980 2,610 8,686 -268
Oct14 140818 214.935 216.130 213.785 215.535 +1.235 3,440 12,912 +198
Nov14 140818 213.750 215.000 213.080 214.700 +1.050 1,241 7,163 -50
Jan15 140818 208.500 209.630 207.735 209.600 +1.550 1,037 6,843 +219
Mar15 140818 207.750 209.000 207.200 209.000 +1.500 525 2,090 +138
Apr15 140818 208.000 208.250 207.380 208.250 +0.850 106 666 +10
Total Volume and Open Interest 11,052 45,315 -55
Lean Hogs(CME)
Oct14 140818 94.350 95.500 93.250 95.100 +0.150 24,533 93,441 -1,299
Dec14 140818 88.330 89.080 87.285 88.885 -0.165 11,969 61,673 +875
Feb15 140818 86.480 87.250 85.850 87.050 -0.300 5,026 36,854 -146
Apr15 140818 86.000 86.980 85.580 86.800 unch 1,342 18,542 +76
May15 140818 88.430 89.450 88.400 89.100 +0.100 19 710 +1
Jun15 140818 89.950 91.000 89.580 90.930 +0.045 1,293 9,399 -16
Jul15 140818 88.250 88.885 88.100 88.300 -0.200 222 1,683 +21
Aug15 140818 86.930 87.450 86.600 87.250 -0.050 132 1,293 +56
Total Volume and Open Interest 44,614 224,374 -11,732
Class III Milk(CME)
Aug14 140818 22.16 22.20 22.10 22.10 -0.06 245 3,935 +101
Sep14 140818 22.55 22.90 22.36 22.43 -0.21 466 4,426 +202
Oct14 140818 21.17 21.32 20.89 20.94 -0.16 325 4,005 +57
Nov14 140818 19.85 19.94 19.70 19.71 -0.11 128 3,053 +5
Dec14 140818 19.10 19.12 18.94 18.96 -0.07 55 2,936 -10
Jan15 140818 18.49 18.56 18.32 18.35 -0.10 14 1,893 +4
Feb15 140818 17.99 18.03 17.87 17.92 -0.08 9 1,720 +0
Mar15 140818 17.97 17.97 17.85 17.85 -0.09 18 1,546 +15
Apr15 140818 17.94 17.94 17.87 17.88 -0.02 20 1,100 +17
May15 140818 18.00 18.00 17.90 17.90 -0.04 19 1,038 +16
Jun15 140818 18.00 18.02 17.98 17.98 -0.02 33 1,032 +29
Jul15 140818 18.07 18.07 18.05 18.05 unch 8 562 +1
Aug15 140818 18.07 18.07 18.05 18.05 unch 6 488 +2
Total Volume and Open Interest 1,354 29,095 +447
Cocoa(ICE)
Sep14 140818 3226 3266 3226 3259 +32 5,892 3,262 -3,582
Dec14 140818 3242 3269 3239 3260 +17 13,203 137,390 +1,591
Mar15 140818 3226 3249 3224 3241 +15 2,775 43,094 +1,349
May15 140818 3215 3235 3215 3229 +14 611 13,198 +289
Jul15 140818 3218 3226 3214 3221 +13 189 9,383 +93
Sep15 140818 3200 3203 3196 3203 +11 96 2,916 +6
Dec15 140818 3195 3201 3182 3193 +8 190 1,070 +134
Total Volume and Open Interest 23,010 213,238 -76
Coffee "C"(ICE)
Sep14 140818 188.95 190.40 186.15 188.90 +0.15 11,629 20,043 -4,198
Dec14 140818 192.85 194.80 190.45 193.10 -0.05 18,129 90,672 +2,587
Mar15 140818 195.25 198.45 194.25 196.80 unch 2,186 29,472 +164
May15 140818 196.45 200.00 196.45 198.80 unch 182 6,818 -73
Jul15 140818 199.85 201.45 198.65 200.40 unch 97 2,928 +62
Sep15 140818 200.50 201.95 199.10 201.00 unch 31 1,909 +13
Total Volume and Open Interest 32,301 158,665 -1,440
Orange Juice(ICE)
Sep14 140818 148.00 148.00 142.45 147.00 -1.20 1,391 5,283 -632
Nov14 140818 150.60 150.65 145.35 149.40 -1.20 1,100 5,802 +718
Jan15 140818 151.50 152.10 149.10 152.05 -1.10 111 1,428 +54
Mar15 140818 154.65 155.15 154.65 155.15 -1.10 37 541 +11
May15 140818 157.90 157.90 157.75 157.75 -1.15 13 58 +13
Jul15 140818 161.60 161.60 161.60 161.60 -1.15      
Total Volume and Open Interest 2,652 13,112 +164
Sugar #11(ICE)
Oct14 140818 16.00 16.01 15.63 15.68 -0.24 37,488 453,811 -5,081
Mar15 140818 17.83 17.84 17.54 17.64 -0.13 17,223 247,491 +544
May15 140818 18.08 18.11 17.84 17.95 -0.10 4,569 47,447 +454
Jul15 140818 18.27 18.28 18.03 18.15 -0.09 2,662 71,984 +488
Oct15 140818 18.60 18.60 18.40 18.54 -0.08 1,174 32,893 +357
Mar16 140818 19.04 19.05 18.96 19.05 -0.07 378 16,462 +7
May16 140818 19.02 19.04 18.96 19.04 -0.05 30 2,942 +9
Jul16 140818 19.00 19.03 18.95 19.02 -0.04 27 3,292 -5
Total Volume and Open Interest 63,565 886,725 -3,230
London Cocoa(LCE)
Sep14 140818 2067 2082 2062 2076 +1 3,621 53,101 +1,001
Dec14 140818 2031 2046 2030 2044 +4 4,744 108,611 +54
Mar15 140818 1996 2011 1993 2009 +6 2,320 69,003 +511
May15 140818 1977 1991 1975 1989 +4 551 31,278 +190
Jul15 140818 1970 1983 1970 1980 +4 70 7,958 +66
Sep15 140818 1964 1975 1964 1971 +3 85 7,852 -63
Dec15 140818 1963 1966 1958 1963 +3 27 1,845 -12
Total Volume and Open Interest 11,418 281,530 +1,763
London Sugar(LCE)
Oct14 140818 431.70 432.10 424.50 425.40 -5.50 2,153 33,047 -669
Dec14 140818 448.00 448.40 442.10 442.80 -4.60 1,117 17,573 -18
Mar15 140818 467.60 467.60 461.70 462.80 -4.40 868 13,168 +89
May15 140818 474.70 477.00 471.70 472.80 -3.90 279 4,123 +196
Aug15 140818 483.00 483.10 480.00 481.60 -3.20 37 2,737 +0
Total Volume and Open Interest 4,458 71,930 -400
Cotton(ICE)
Oct14 140818 63.55 63.73 63.17 63.34 -0.26 7 314 -1
Dec14 140818 64.75 64.75 63.78 63.84 -0.51 10,569 114,874 -1,097
Mar15 140818 65.60 65.60 64.66 64.74 -0.51 2,454 41,106 +911
May15 140818 66.00 66.11 65.82 65.86 -0.43 158 2,755 +25
Jul15 140818 67.00 67.19 66.96 66.97 -0.43 95 3,659 +36
Oct15 140818 67.36 67.36 67.36 67.36 -0.44 0 5 +0
Total Volume and Open Interest 13,325 166,398 -94
Lumber(CME)
Sep14 140818 348.0 349.5 343.3 347.1 +1.7 304 2,398 -41
Nov14 140818 344.8 348.0 341.0 347.7 +2.9 87 1,869 +14
Jan15 140818 350.4 351.0 346.0 350.0 +1.0 1 73 +0
Mar15 140818 353.9 355.0 350.0 354.0 +1.0 0 38 +0
Total Volume and Open Interest 392 4,379 -27
Crude Oil(NYM)
Sep14 140818 97.10 97.16 95.81 96.41 -0.94 350,619 131,785 -23,079
Oct14 140818 95.14 95.14 93.42 93.75 -1.57 219,244 265,475 +25,441
Nov14 140818 94.46 94.46 92.81 93.12 -1.62 68,989 129,648 +4,834
Dec14 140818 94.08 94.11 92.45 92.77 -1.62 80,085 220,493 +2,841
Jan15 140818 93.64 93.67 92.25 92.61 -1.55 22,349 78,510 +3,082
Feb15 140818 93.29 93.30 92.12 92.43 -1.47 7,055 43,779 +371
Mar15 140818 93.00 93.00 91.84 92.23 -1.36 11,274 61,782 +76
Apr15 140818 92.46 92.60 91.68 91.98 -1.27 2,137 31,786 +157
May15 140818 92.23 92.23 91.44 91.78 -1.20 1,645 26,099 -31
Jun15 140818 92.32 92.39 91.20 91.61 -1.14 21,299 114,097 -369
Jul15 140818 92.11 92.11 91.23 91.36 -1.09 902 29,455 +103
Aug15 140818 91.60 91.64 90.89 91.16 -1.06 865 22,405 -218
Sep15 140818 91.97 91.97 91.03 91.03 -1.02 1,491 40,243 -109
Oct15 140818 90.60 90.90 90.60 90.90 -0.98 262 21,949 +74
Nov15 140818 90.81 90.81 90.81 90.81 -0.93 300 23,064 -21
Dec15 140818 91.29 91.36 90.47 90.72 -0.89 24,326 151,240 -863
Total Volume and Open Interest 825,127 1,620,870 +12,559
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140818 97.200 97.200 95.800 96.400 -0.950 7,920 1,905 -47
Oct14 140818 95.075 95.100 93.450 93.750 -1.575 1,044 2,448 +8
Nov14 140818 94.350 94.350 92.875 93.125 -1.625 134 868 +47
Dec14 140818 93.925 93.925 92.500 92.775 -1.625 129 2,791 +62
Jan15 140818 92.525 92.650 92.400 92.600 -1.550 2 26 +0
Feb15 140818 92.325 92.425 92.325 92.425 -1.475 0 5 +0
Mar15 140818 92.000 92.225 92.000 92.225 -1.375 0 1 +0
Apr15 140818 91.975 91.975 91.975 91.975 -1.275      
May15 140818 91.775 91.775 91.775 91.775 -1.200 1 2 +0
Total Volume and Open Interest 9,237 8,164 +77
NY Harbor ULSD(NYM)
Sep14 140818 283.92 284.57 280.17 280.60 -4.20 79,028 58,311 -9,112
Oct14 140818 284.12 285.16 280.80 281.22 -4.20 40,155 70,738 +4,234
Nov14 140818 284.79 284.85 281.57 281.97 -4.25 14,499 38,982 +107
Dec14 140818 285.64 285.66 282.32 282.78 -4.27 18,577 41,604 +1,028
Jan15 140818 286.44 286.44 283.22 283.65 -4.26 8,107 28,838 +1,253
Feb15 140818 286.73 286.73 283.18 283.66 -4.21 6,260 19,395 -86
Mar15 140818 286.02 286.02 282.55 283.02 -4.08 6,019 24,764 +716
Apr15 140818 283.75 284.05 281.77 282.21 -3.97 3,076 15,055 +271
May15 140818 283.25 283.56 281.65 281.74 -3.81 1,491 5,693 -73
Jun15 140818 283.03 283.03 281.16 281.57 -3.55 2,665 19,414 +383
Jul15 140818 283.50 283.50 281.70 281.73 -3.40 366 2,308 +36
Aug15 140818 283.00 283.00 282.00 282.00 -3.25 326 1,580 +38
Sep15 140818 283.25 283.25 282.21 282.40 -3.11 258 1,941 +57
Oct15 140818 283.25 283.25 282.21 282.50 -3.02 156 1,335 +29
Total Volume and Open Interest 182,532 350,413 -602
RBOB Gasoline(NYM)
Sep14 140818 269.06 269.61 263.74 265.60 -4.26 57,528 52,881 -4,254
Oct14 140818 256.66 256.80 251.86 253.67 -3.83 43,498 88,636 +2,573
Nov14 140818 254.07 254.07 249.86 251.25 -3.85 20,326 47,511 +1,511
Dec14 140818 252.54 252.54 248.61 249.97 -3.82 15,945 30,760 +1,761
Jan15 140818 252.43 252.43 249.16 250.28 -3.88 4,944 14,832 +490
Feb15 140818 252.55 252.77 250.36 251.25 -4.02 3,064 7,592 -691
Mar15 140818 255.34 255.34 252.01 252.87 -4.18 1,806 10,736 -5
Apr15 140818 273.14 273.14 270.92 271.53 -3.96 2,276 7,383 +435
May15 140818 271.80 271.88 270.99 271.68 -4.01 1,609 5,614 +145
Jun15 140818 271.52 272.15 269.85 270.52 -3.89 1,871 7,146 +315
Total Volume and Open Interest 157,676 285,382 +3,529
e-miNY RBOB Gasoline(NYM)
Sep14 140818 265.60 265.60 265.60 265.60 -4.30 0 3 +0
Oct14 140818 253.70 253.70 253.67 253.70 -3.80      
Nov14 140818 251.30 251.30 251.25 251.30 -3.80      
Dec14 140818 250.00 250.00 249.97 250.00 -3.80      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep14 140818 3.746 3.825 3.727 3.792 +0.016 150,076 91,686 -17,783
Oct14 140818 3.764 3.858 3.760 3.828 +0.021 85,185 167,691 +7,747
Nov14 140818 3.870 3.930 3.835 3.901 +0.022 34,529 143,631 +3,630
Dec14 140818 3.965 4.024 3.935 3.999 +0.022 15,685 72,918 +2,075
Jan15 140818 4.040 4.099 4.015 4.077 +0.023 26,290 105,123 +1,790
Feb15 140818 4.030 4.089 4.009 4.069 +0.024 3,751 40,816 +306
Mar15 140818 3.955 4.010 3.930 3.993 +0.020 10,949 58,665 +1,362
Apr15 140818 3.746 3.780 3.720 3.766 +0.014 10,963 56,565 +1,470
May15 140818 3.719 3.759 3.712 3.750 +0.013 5,028 28,385 +679
Jun15 140818 3.745 3.794 3.745 3.782 +0.013 1,830 21,789 +347
Jul15 140818 3.823 3.832 3.814 3.819 +0.012 342 17,274 +56
Aug15 140818 3.799 3.840 3.798 3.827 +0.011 494 16,306 +168
Sep15 140818 3.819 3.827 3.783 3.816 +0.012 1,586 13,858 +1,277
Oct15 140818 3.831 3.851 3.829 3.841 +0.011 3,764 29,155 +225
Nov15 140818 3.932 3.942 3.930 3.936 +0.010 971 15,130 +716
Dec15 140818 4.082 4.092 4.080 4.085 +0.009 249 12,809 +96
Total Volume and Open Interest 352,409 966,822 +4,405
Brent Crude Oil(ICE)
Oct14 140818 103.21 103.30 101.11 101.60 -1.93 301,854 265,590 +6,566
Nov14 140818 103.78 103.78 101.87 102.30 -1.84 104,617 230,594 +1,252
Dec14 140818 104.45 104.45 102.36 102.74 -1.78 121,315 155,775 -2,363
Jan15 140818 104.17 104.17 102.73 103.03 -1.68 27,585 73,701 +1,430
Feb15 140818 104.29 104.29 102.95 103.23 -1.57 18,527 56,245 -1,905
Mar15 140818 104.34 104.34 103.07 103.34 -1.48 22,230 49,928 -1,956
Apr15 140818 104.23 104.23 103.12 103.39 -1.41 6,025 32,220 +274
May15 140818 104.17 104.17 103.10 103.37 -1.35 5,790 25,526 +324
Jun15 140818 104.04 104.06 102.97 103.28 -1.28 36,419 74,628 +4,479
Jul15 140818 103.20 103.20 103.20 103.20 -1.22 1,323 20,635 -201
Aug15 140818 103.03 103.08 103.03 103.08 -1.16 837 19,511 +108
Sep15 140818 102.92 102.92 102.92 102.92 -1.10 2,708 25,469 -440
Oct15 140818 102.79 102.79 102.79 102.79 -1.04 487 17,244 -67
Nov15 140818 102.67 102.67 102.67 102.67 -0.98 411 12,971 -66
Total Volume and Open Interest 697,107 1,301,962 -21,492
Gas Oil(ICE)
Sep14 140818 867.50 867.50 852.50 853.50 -13.25 83,743 130,005 -4,133
Oct14 140818 870.50 871.75 857.25 858.25 -13.00 69,165 116,043 +3,752
Nov14 140818 874.00 874.00 861.25 862.00 -12.75 27,633 59,984 +1,450
Dec14 140818 876.50 876.50 864.25 865.00 -12.00 41,497 61,911 +469
Jan15 140818 875.25 876.25 867.25 868.25 -11.25 11,177 30,326 +1,128
Feb15 140818 885.00 886.00 878.25 879.50 -9.25 1,268 12,828 +194
Mar15 140818 884.50 886.25 879.00 880.25 -8.50 1,092 8,580 +439
Apr15 140818 884.00 886.00 879.00 880.00 -8.25 530 3,082 +6
May15 140818 883.50 885.50 878.50 879.50 -8.00 389 2,483 -14
Jun15 140818 883.00 885.25 878.00 879.00 -7.50 1,288 9,594 -52
Total Volume and Open Interest 239,426 460,581 +3,724
Ethanol(CBOT)
Sep14 140818 2.152 2.152 2.127 2.131 -0.027 191 949 +3
Oct14 140818 2.040 2.040 2.005 2.006 -0.029 470 1,134 -154
Nov14 140818 1.930 1.930 1.910 1.910 -0.026 648 651 -365
Dec14 140818 1.860 1.860 1.835 1.845 -0.017 439 969 -148
Jan15 140818 1.826 1.830 1.798 1.800 -0.019 69 770 +27
Feb15 140818 1.774 1.774 1.774 1.774 -0.020 30 387 +0
Mar15 140818 1.755 1.755 1.755 1.755 -0.023 34 307 +31
Apr15 140818 1.741 1.741 1.741 1.741 -0.025 7 302 +3
Total Volume and Open Interest 1,893 5,682 -601
WTI Crude Oil(ICE)
Sep14 140818 96.95 96.99 95.83 96.41 -0.94 59,352 45,676 -11,358
Oct14 140818 94.87 94.95 93.44 93.75 -1.57 70,442 68,959 +139
Nov14 140818 94.23 94.24 92.83 93.12 -1.62 19,931 38,210 +1,901
Dec14 140818 93.86 93.87 92.48 92.77 -1.62 22,006 100,798 +1,456
Jan15 140818 93.62 93.62 92.37 92.61 -1.55 4,447 16,009 -14
Feb15 140818 93.17 93.17 92.16 92.43 -1.47 2,416 7,220 +307
Mar15 140818 92.86 92.86 91.98 92.23 -1.36 2,292 18,781 +26
Apr15 140818 91.90 91.98 91.90 91.98 -1.27 328 4,759 -49
May15 140818 91.48 91.78 91.48 91.78 -1.20 351 2,469 -128
Jun15 140818 92.02 92.02 91.41 91.61 -1.14 3,356 34,978 +292
Jul15 140818 91.36 91.36 91.36 91.36 -1.09 55 3,739 -32
Aug15 140818 91.16 91.16 91.16 91.16 -1.06 114 2,218 +16
Sep15 140818 91.03 91.03 91.03 91.03 -1.02 99 7,677 +11
Oct15 140818 90.90 90.90 90.90 90.90 -0.98 127 2,517 +41
Nov15 140818 90.81 90.81 90.81 90.81 -0.93 5 5,194 +1
Dec15 140818 90.96 90.96 90.52 90.72 -0.89 3,693 61,760 +753
Total Volume and Open Interest 189,761 491,014 -6,599
US Dollar Index(ICE)
Sep14 140818 81.500 81.660 81.430 81.630 +0.160 18,883 80,422 -1,038
Dec14 140818 81.500 81.755 81.500 81.735 +0.160 211 3,230 +13
Mar15 140818 81.855 81.860 81.850 81.850 +0.160 2 134 +0
Total Volume and Open Interest 19,098 83,832 -1,023
Australian Dollar(CME)
Sep14 140818 93.03 93.18 92.91 93.07 +0.01 54,731 93,764 +277
Dec14 140818 92.45 92.55 92.36 92.49 +0.01 383 1,370 +23
Mar15 140818 91.63 91.92 91.63 91.92 +0.01 0 10 +0
Total Volume and Open Interest 55,114 95,202 +300
British Pound(CME)
Sep14 140818 167.12 167.34 166.93 167.23 +0.30 80,980 227,921 -3,352
Dec14 140818 166.90 167.19 166.79 167.09 +0.30 426 2,888 +168
Mar15 140818 166.90 166.90 166.61 166.90 +0.29 0 71 +0
Total Volume and Open Interest 81,406 230,996 -3,184
Canadian Dollar(CME)
Sep14 140818 91.76 91.89 91.68 91.78 +0.04 33,235 102,797 +406
Dec14 140818 91.57 91.66 91.50 91.58 +0.04 234 6,619 +72
Mar15 140818 91.41 91.41 91.34 91.38 +0.04 17 1,266 +0
Jun15 140818 91.18 91.18 91.15 91.18 +0.03 0 451 +0
Total Volume and Open Interest 33,516 111,995 +508
Japanese Yen(CME)
Sep14 140818 97.71 97.82 97.48 97.49 -0.25 80,661 190,456 -619
Dec14 140818 97.73 97.86 97.55 97.55 -0.25 318 2,992 +112
Mar15 140818 97.65 97.90 97.65 97.65 -0.25 0 164 +0
Total Volume and Open Interest 80,979 193,627 -507
Swiss Franc(CME)
Sep14 140818 110.72 110.81 110.28 110.34 -0.46 32,278 50,858 -20
Dec14 140818 110.78 110.88 110.39 110.42 -0.46 16 402 +9
Mar15 140818 110.53 111.00 110.53 110.53 -0.47 1 11 +1
Total Volume and Open Interest 32,295 51,275 -10
EuroFX(CME)
Sep14 140818 133.94 134.00 133.54 133.63 -0.37 149,068 365,960 +3,533
Dec14 140818 134.02 134.06 133.62 133.69 -0.37 2,321 19,408 +622
Mar15 140818 134.10 134.12 133.71 133.76 -0.36 1,237 882 +176
Total Volume and Open Interest 152,628 386,295 +4,333
Mexican Peso(CME)
Aug14 140818 765.75 765.75 765.38 765.75 +0.38      
Sep14 140818 764.12 765.25 763.25 764.62 +0.62 40,458 136,219 -4,593
Total Volume and Open Interest 40,588 146,771 -4,532
Brazilian Real(CME)
Sep14 140818 441.40 441.55 439.95 441.15 +1.20 196 22,423 -8
Oct14 140818 437.65 437.85 436.45 437.65 +1.20 0 44 +0
Nov14 140818 433.85 433.85 432.65 433.85 +1.20 0 35 +0
Dec14 140818 430.50 430.65 429.60 430.65 +1.05 36 70 +15
Total Volume and Open Interest 232 34,787 +7
30-Year T-Bonds(CBOT)
Sep14 140818 140~310 141~010 140~000 140~050 -0~280 431,610 867,630 +13,753
Dec14 140818 139~170 139~180 138~190 138~230 -0~280 3,505 6,451 +1,365
Mar15 140818 137~190 137~190 137~190 137~190 -0~280 1 2 +0
Total Volume and Open Interest 435,116 874,083 +15,118
10-Year T-Notes(CBOT)
Sep14 140818 126~200 126~210 126~080 126~115 -0~090 1,286,432 2,795,250 -7,636
Dec14 140818 125~290 125~315 125~190 125~220 -0~095 38,299 80,102 +17,174
Mar15 140818 124~215 124~310 124~215 124~215 -0~095      
Total Volume and Open Interest 1,324,731 2,875,352 +9,538
5-Year T-Notes(CBOT)
Sep14 140818 119~310 119~314 119~256 119~280 -0~034 752,824 2,096,586 -8,956
Dec14 140818 119~006 119~034 118~300 119~000 -0~034 8,605 40,457 +3,587
Mar15 140818 118~160 118~194 118~160 118~160 -0~034 0 34 +0
Total Volume and Open Interest 761,429 2,137,077 -5,369
2 Year T-Notes(CBOT)
Sep14 140818 109~296 109~296 109~284 109~294 -0~002 238,032 1,314,781 +8,487
Dec14 140818 109~192 109~194 109~182 109~190 -0~004 20,063 55,887 +14,662
Mar15 140818 109~084 109~090 109~084 109~084 -0~004 0 90 +0
Total Volume and Open Interest 258,095 1,370,758 +23,149
Eurodollars(CME)
Sep14 140818 99.768 99.770 99.765 99.768 +0.003 72,977 852,062 +16,407
Dec14 140818 99.750 99.755 99.745 99.750 unch 135,003 917,856 +919
Mar15 140818 99.680 99.680 99.670 99.675 -0.005 192,039 1,145,475 +17,900
Jun15 140818 99.520 99.520 99.500 99.505 -0.010 219,853 998,590 -7,956
Sep15 140818 99.315 99.315 99.285 99.295 -0.015 250,594 1,083,053 -6,216
Dec15 140818 99.095 99.095 99.060 99.070 -0.020 312,217 1,543,094 -14,845
Mar16 140818 98.855 98.860 98.820 98.830 -0.025 225,564 1,046,042 -1,960
Jun16 140818 98.605 98.605 98.560 98.570 -0.030 240,568 786,745 -1,762
Sep16 140818 98.335 98.335 98.290 98.300 -0.030 216,028 702,285 +11,370
Dec16 140818 98.080 98.080 98.035 98.045 -0.030 245,972 1,136,709 -11,324
Mar17 140818 97.870 97.870 97.825 97.840 -0.030 107,360 559,515 +2,260
Jun17 140818 97.680 97.680 97.630 97.645 -0.030 118,493 456,356 +4,972
Sep17 140818 97.515 97.515 97.470 97.485 -0.030 58,550 266,511 -3,504
Dec17 140818 97.365 97.365 97.320 97.335 -0.030 76,293 343,295 -7,036
Mar18 140818 97.255 97.255 97.210 97.220 -0.035 45,148 214,315 -3,258
Jun18 140818 97.150 97.150 97.100 97.120 -0.035 40,648 185,725 -1,242
Sep18 140818 97.060 97.060 97.015 97.030 -0.035 27,640 108,505 -1,082
Dec18 140818 96.965 96.975 96.930 96.945 -0.040 27,914 156,155 -1,907
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140818 155~18 155~19 153~29 154~03 -1~16 127,816 499,617 +3,206
Dec14 140818 154~00 154~04 152~15 152~20 -1~16 428 1,359 +64
Mar15 140818 152~20 154~04 152~20 152~20 -1~16      
Total Volume and Open Interest 128,244 500,976 +3,270
30 Day Federal Funds(CBOT)
Aug14 140818 99.910 99.910 99.908 99.910 unch 851 30,892 -195
Sep14 140818 99.910 99.910 99.905 99.910 unch 172 32,623 +35
Oct14 140818 99.910 99.915 99.910 99.910 unch 466 22,637 +121
Nov14 140818 99.905 99.905 99.900 99.905 unch 1,146 19,897 +589
Dec14 140818 99.900 99.900 99.895 99.900 unch 1,645 33,176 -162
Jan15 140818 99.895 99.895 99.890 99.890 -0.005 3,833 33,750 +1,106
Total Volume and Open Interest 73,626 524,355 +22,446
3-Mth Euro-Yen(CME)
Sep14 140818 99.810 99.810 99.810 99.810 unch      
Dec14 140818 99.805 99.805 99.805 99.805 unch      
Mar15 140818 99.805 99.805 99.805 99.805 unch      
Jun15 140818 99.850 99.850 99.850 99.850 unch 0 1 +0
Sep15 140818 99.790 99.790 99.790 99.790 unch      
Dec15 140818 99.775 99.775 99.775 99.775 unch      
Mar16 140818 99.635 99.635 99.635 99.635 unch      
Jun16 140818 99.495 99.495 99.495 99.495 unch      
Sep16 140818 99.355 99.355 99.355 99.355 unch      
Dec16 140818 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 140818 150.20 150.27 149.81 149.91 -0.50 719,442 1,341,751 +52,681
Dec14 140818 148.31 148.37 147.95 148.04 -0.49 25,062 35,568 +20,843
Mar15 140818 146.96 146.96 146.96 146.96 -0.50 2 11 +2
Total Volume and Open Interest 744,506 1,377,330 +73,526
Euro-Bobl(EUREX)
Sep14 140818 128.95 128.98 128.83 128.88 -0.16 347,101 1,041,039 +26,372
Dec14 140818 127.25 127.29 127.17 127.19 -0.16 893 13,605 +868
Mar15 140818 127.19 127.19 127.19 127.19 -0.16      
Total Volume and Open Interest 347,994 1,054,644 +27,240
3-Mth Euribor(EUREX)
Sep14 140818 99.815 99.815 99.815 99.815 +0.005 0 3,792 +0
Dec14 140818 99.820 99.820 99.820 99.820 unch 0 2,226 +0
Mar15 140818 99.830 99.835 99.830 99.835 +0.005 0 3,036 +0
Total Volume and Open Interest 74 29,991 -2
Long Gilt(LIFFE)
Sep14 140818 113~03 113~04 112~18 112~20 -0~22 170,855 373,543 -5,538
Dec14 140818 112~10 112~10 111~24 111~25 -0~28 0 5 +0
Total Volume and Open Interest 170,855 373,548 -5,538
3-Mth Short Sterling(LIFFE)
Sep14 140818 99.43 99.43 99.41 99.42 -0.01 47,043 321,405 -13,510
Dec14 140818 99.28 99.29 99.27 99.28 -0.03 70,678 457,781 -14,721
Mar15 140818 99.10 99.10 99.08 99.09 -0.03 66,771 390,070 -15,003
Jun15 140818 98.90 98.91 98.88 98.89 -0.04 38,620 271,986 +1,560
Sep15 140818 98.70 98.71 98.68 98.69 -0.04 61,233 262,906 +1,956
Dec15 140818 98.50 98.52 98.49 98.49 -0.05 85,312 276,980 -8,243
Total Volume and Open Interest 568,091 2,946,347 -55,870
3-Mth Euribor(LIFFE)
Sep14 140818 99.810 99.815 99.805 99.815 +0.005 12,804 476,325 +1,618
Dec14 140818 99.820 99.825 99.815 99.825 +0.005 36,080 439,635 +1,575
Mar15 140818 99.830 99.835 99.825 99.835 +0.005 24,713 388,508 -2,375
Total Volume and Open Interest 358,998 3,703,345 +31,796
3-Mth Aus T-Bills(SFE)
Sep14 140818 97.37 97.38 97.37 97.38 unch 7,648 153,569 -2,264
Dec14 140818 97.42 97.44 97.42 97.44 +0.01 18,752 230,865 -769
Mar15 140818 97.44 97.47 97.43 97.46 +0.01 33,525 210,076 -10,046
Jun15 140818 97.41 97.45 97.40 97.44 +0.02 25,355 161,848 +5,941
Sep15 140818 97.34 97.40 97.33 97.37 +0.02 24,271 118,694 +4,770
Dec15 140818 97.25 97.32 97.24 97.29 +0.03 10,361 70,726 -774
Mar16 140818 97.15 97.24 97.14 97.20 +0.04 5,458 42,174 +634
Jun16 140818 97.05 97.15 97.04 97.10 +0.04 899 25,139 +623
Sep16 140818 97.02 97.05 97.00 97.01 +0.04 206 2,256 -162
Dec16 140818 96.91 96.91 96.91 96.91 +0.04 0 583 +0
Total Volume and Open Interest 126,475 1,016,265 -2,047
10-Year Aus T-Bonds(SFE)
Sep14 140818 96.62 96.71 96.61 96.67 +0.05 110,752 698,328 +16,385
Dec14 140818 96.62 96.66 96.62 96.66 +0.04      
Total Volume and Open Interest 110,752 698,328 +16,385
3-Year Aus T-Bonds(SFE)
Sep14 140818 97.40 97.45 97.38 97.43 +0.03 220,632 911,161 +26,095
Dec14 140818 97.38 97.38 97.38 97.38 +0.03      
Total Volume and Open Interest 220,632 911,161 +26,095
Gold(CMX)
Aug14 140818 1301.4 1302.1 1295.7 1297.7 -6.8 320 1,155 -12
Oct14 140818 1304.7 1304.7 1295.8 1298.5 -6.9 4,273 23,742 +285
Dec14 140818 1304.2 1304.9 1296.5 1299.3 -6.9 103,416 276,865 +1,351
Feb15 140818 1304.4 1305.5 1297.8 1300.2 -6.9 629 15,008 +367
Apr15 140818 1302.0 1305.6 1299.1 1301.0 -6.9 567 9,381 +94
Jun15 140818 1303.7 1303.7 1300.3 1301.7 -6.8 330 8,219 -126
Aug15 140818 1302.9 1302.9 1302.6 1302.6 -6.8 128 4,724 -98
Oct15 140818 1302.0 1303.6 1302.0 1303.6 -6.7 1 565 +1
Dec15 140818 1306.9 1308.7 1303.2 1304.9 -6.6 24 13,289 +12
Feb16 140818 1306.5 1306.5 1306.5 1306.5 -6.6 1 848 +0
Apr16 140818 1308.3 1308.3 1308.3 1308.3 -6.6 0 150 +0
Jun16 140818 1310.3 1310.3 1310.3 1310.3 -6.6 0 4,135 +0
Total Volume and Open Interest 110,086 372,200 +1,996
Silver(CMX)
Sep14 140818 1958.0 1969.5 1947.0 1963.5 +11.0 36,087 67,785 -1,641
Dec14 140818 1959.5 1975.0 1953.5 1970.0 +11.0 8,285 64,322 +2,153
Mar15 140818 1970.0 1976.5 1964.5 1975.9 +11.0 1,547 7,655 +352
May15 140818 1967.5 1979.2 1967.5 1979.2 +11.0 298 3,850 +32
Jul15 140818 1982.5 1982.5 1982.5 1982.5 +11.0 127 3,744 +5
Sep15 140818 1986.1 1986.1 1986.1 1986.1 +11.0 80 1,353 +6
Dec15 140818 1987.5 1993.0 1987.5 1992.1 +11.0 597 6,754 +334
Total Volume and Open Interest 47,110 163,250 +1,322
Platinum(NYMEX)
Oct14 140818 1456.8 1458.4 1444.4 1446.2 -11.0 6,757 61,805 -289
Jan15 140818 1457.4 1457.4 1446.9 1447.6 -10.8 78 2,872 +57
Apr15 140818 1449.5 1449.5 1449.5 1449.5 -10.8 5 86 +5
Jul15 140818 1449.8 1449.8 1449.8 1449.8 -10.8      
Total Volume and Open Interest 6,840 64,778 -227
Palladium(NYMEX)
Sep14 140818 894.75 902.75 891.90 894.90 +0.40 4,385 34,106 -358
Dec14 140818 896.15 903.45 892.65 895.65 +0.35 683 9,808 +384
Mar15 140818 900.00 900.00 895.55 895.55 +0.35 0 8 +0
Total Volume and Open Interest 5,068 44,380 +26
Copper(CMX)
Sep14 140818 310.30 312.65 309.40 310.90 +0.60 43,065 46,547 -4,707
Dec14 140818 312.25 314.90 311.60 313.35 +0.90 14,985 75,654 +2,902
Mar15 140818 313.80 315.65 312.90 314.00 +0.85 1,119 20,354 +338
May15 140818 313.10 314.55 313.10 314.25 +0.85 229 2,608 +5
Jul15 140818 312.85 316.00 312.85 314.45 +0.85 102 649 +4
Total Volume and Open Interest 60,524 154,013 -1,223
DJIA Index(CBOT)
Sep14 140818 16688 16811 16686 16793 +162 38 5,885 -2
Dec14 140818 16592 16711 16549 16711 +162 1 63 +1
Mar15 140818 16645 16645 16483 16645 +162      
Jun15 140818 16555 16555 16393 16555 +162      
Total Volume and Open Interest 39 5,948 -1
E-mini DJIA Index(CBOT)
Sep14 140818 16666 16815 16657 16793 +162 88,746 109,797 -3
Dec14 140818 16592 16722 16592 16711 +162 151 422 +52
Mar15 140818 16589 16645 16589 16645 +162 5 36 +3
Jun15 140818 16555 16555 16555 16555 +162 1 2 -1
Total Volume and Open Interest 88,903 110,257 +51
S & P 500(CME)
Sep14 140818 1957.40 1968.80 1957.00 1967.50 +15.10 4,549 153,707 +1,180
Dec14 140818 1959.70 1961.00 1959.70 1959.70 +15.20 110 6,508 +86
Mar15 140818 1952.10 1953.40 1952.10 1952.10 +15.20 0 3,143 +0
Jun15 140818 1945.40 1946.70 1945.40 1945.40 +15.20      
Total Volume and Open Interest 4,659 163,358 +1,266
S & P 500 E-Mini(Globex)
Sep14 140818 1955.75 1969.00 1955.75 1967.50 +15.00 967,191 2,947,976 +15,743
Dec14 140818 1948.25 1961.00 1948.25 1959.75 +15.25 3,065 40,550 +1,231
Total Volume and Open Interest 970,286 2,989,093 +16,983
NASDAQ 100(CME)
Sep14 140818 3986.50 4020.00 3986.50 4013.30 +28.30 720 6,642 +216
Dec14 140818 4004.30 4010.00 4004.30 4006.00 +28.20 0 14 +0
Mar15 140818 3999.50 3999.50 3971.30 3999.50 +28.20      
Total Volume and Open Interest 720 6,656 +216
NASDAQ 100 E-Mini(Globex)
Sep14 140818 3991.00 4019.50 3991.00 4013.30 +28.30 176,296 355,362 +2,233
Dec14 140818 3985.00 4011.80 3985.00 4006.00 +28.20 1,498 1,915 +1,045
Total Volume and Open Interest 177,794 357,332 +3,278
S & P Midcap 400(CME)
Sep14 140818 1409.30 1409.30 1395.10 1409.30 +14.20 91 952 +0
Dec14 140818 1405.20 1405.20 1391.00 1405.20 +14.20      
Mar15 140818 1401.20 1401.20 1387.00 1401.20 +14.20      
Total Volume and Open Interest 91 952 +0
Volatility Index(CBOE)
Aug14 140818 13.25 13.25 12.45 12.55 -0.70 61,079 0 -72,495
Sep14 140818 13.85 13.85 13.35 13.40 -0.50 60,001 0 -131,790
Oct14 140818 14.51 14.51 14.00 14.15 -0.40 23,052 0 -48,394
Nov14 140818 15.20 15.20 14.65 14.80 -0.40 15,927 0 -36,010
Total Volume and Open Interest 180,785 380,795 -10,046
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140818 15325 15445 15305 15435 +115 8,260 59,465 -20
Dec14 140818 15300 15395 15280 15395 +115 109 157 +98
Total Volume and Open Interest 8,369 59,622 +78
Nikkei 225(SGX)
Sep14 140818 15350 15375 15340 15340 +20 60,776 250,340 +1,301
Dec14 140818 15270 15285 15165 15260 +20 113 27,419 +9
Mar15 140818 15245 15245 15245 15245 +20 0 50 +0
Total Volume and Open Interest 60,889 287,044 +1,310
CAC 40(EURONEXT)
Sep14 140818 4224.0 4242.5 4210.5 4229.5 +56.5 73,717 216,664 +55,937
Oct14 140818 4208.0 4233.5 4203.0 4221.0 +56.0 63 18,307 +1
Total Volume and Open Interest 198,410 433,158 -49,544
Hang Seng Index(HKFE)
Aug14 140818 24918 24964 24696 24903 -1 58,037 122,207 -1,064
Sep14 140818 24875 24886 24630 24836 +2 1,647 9,762 +759
Total Volume and Open Interest 60,024 135,119 -134
DAX(EUREX)
Sep14 140818 9222.0 9270.0 9191.5 9256.0 +182.0 96,482 145,673 +3,595
Dec14 140818 9240.0 9271.5 9199.0 9262.0 +181.5 156 4,125 +82
Mar15 140818 9237.0 9273.5 9235.0 9273.5 +181.5 17 688 +6
Total Volume and Open Interest 96,655 150,486 +3,683
FT-SE 100(EURONEXT)
Sep14 140818 6700.00 6743.00 6697.50 6733.50 +61.50 108,200 567,083 +247
Dec14 140818 6692.00 6708.00 6687.50 6706.00 +61.00 21 11,790 -1,652
Mar15 140818 6649.50 6658.00 6649.50 6658.00 +60.50 0 500 +14
Total Volume and Open Interest 108,221 579,413 -1,391
SPI 200(SFE)
Sep14 140818 5503.0 5535.0 5494.0 5529.0 +23.0 31,711 229,853 +386
Dec14 140818 5501.0 5526.0 5501.0 5526.0 +23.0 53 3,126 -1
Mar15 140818 5491.0 5491.0 5491.0 5491.0 +21.0 42 1,978 +0
Total Volume and Open Interest 32,075 239,989 +426
FTSE MIB(ISE)
Sep14 140818 19590.00 19850.00 19560.00 19620.00 +149.00 22,991 43,366 -239
Dec14 140818 19605.00 19700.00 19505.00 19518.00 +152.00 39 249 +12
Mar15 140818 19525.00 19525.00 19525.00 19525.00 +152.00 0 2 +0
Total Volume and Open Interest 23,030 43,617 -227
KOSPI 200(KFE)
Sep14 140818 266.85 268.05 264.90 265.20 -1.80 129,462 121,646 -819
Dec14 140818 268.15 269.40 266.40 266.50 -1.90 573 4,788 +220
Mar15 140818 265.95 266.00 265.95 266.00 -0.40 2 694 +2
Total Volume and Open Interest 130,038 127,956 -597
GSCI(CME)
Sep14 140818 602.00 607.00 599.00 600.35 -6.60 582 8,547 +446
Oct14 140818 600.85 607.50 599.50 600.85 -6.60 1 1 +1
Nov14 140818 600.60 607.25 599.75 600.60 -6.60      
Total Volume and Open Interest 1,116 9,876  
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!!!