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 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140822 1137.00 1170.50 1137.00 1166.00 +29.75 19,824 20,382 -4,583
Nov14 140822 1038.00 1047.75 1037.75 1042.00 +3.75 108,919 410,505 +3,331
Jan15 140822 1045.25 1054.25 1045.00 1048.75 +3.50 18,240 68,509 +611
Mar15 140822 1052.00 1060.50 1052.00 1055.00 +2.75 9,646 52,860 +122
May15 140822 1057.75 1064.25 1056.50 1059.50 +1.75 4,514 28,413 +397
Jul15 140822 1062.50 1067.50 1060.00 1062.50 +1.25 6,900 29,125 +536
Aug15 140822 1064.00 1064.00 1060.50 1061.25 +0.50 75 1,320 +0
Sep15 140822 1053.25 1053.25 1050.25 1051.25 +1.00 120 431 +36
Nov15 140822 1045.00 1053.50 1045.00 1048.00 +2.25 3,261 33,517 +491
Jan16 140822 1051.50 1052.75 1050.50 1052.75 +2.25 5 336 +4
Mar16 140822 1055.25 1055.25 1053.75 1055.25 +1.50 8 53 +5
May16 140822 1056.00 1056.50 1055.25 1056.50 +1.25 0 15 +0
Jul16 140822 1060.00 1060.00 1058.50 1060.00 +1.50 0 69 +0
Aug16 140822 1055.50 1055.50 1054.00 1055.50 +1.50 0 5 +0
Total Volume and Open Interest 171,526 646,154 +955
Soybean Meal(CBOT)
Sep14 140822 417.00 441.50 415.50 433.30 +19.50 26,832 29,232 -1,845
Oct14 140822 357.00 370.60 357.00 367.10 +10.20 19,944 38,290 +2,372
Dec14 140822 346.40 355.00 346.40 352.70 +6.20 55,383 161,571 -4,884
Jan15 140822 344.50 351.50 344.40 349.60 +5.20 6,169 24,878 +773
Mar15 140822 342.10 348.50 342.10 347.20 +4.90 5,217 23,384 +521
May15 140822 342.80 348.00 342.70 346.60 +3.90 2,923 17,254 +654
Jul15 140822 343.30 348.50 343.30 346.60 +3.20 2,360 15,789 +395
Aug15 140822 346.20 348.40 343.70 346.70 +3.00 247 3,230 +123
Sep15 140822 343.00 348.00 342.20 344.50 +2.30 191 2,146 +117
Oct15 140822 343.40 344.30 339.70 342.10 +2.40 146 1,380 +64
Total Volume and Open Interest 119,815 321,940 -1,705
Soybean Oil(CBOT)
Sep14 140822 32.85 33.06 32.32 32.36 -0.42 15,075 31,714 -3,671
Oct14 140822 32.87 33.13 32.38 32.40 -0.46 12,577 29,937 +888
Dec14 140822 33.13 33.40 32.58 32.60 -0.51 50,269 201,524 -1,426
Jan15 140822 33.42 33.68 32.86 32.89 -0.51 3,061 30,259 +622
Mar15 140822 33.72 33.98 33.17 33.18 -0.52 1,816 21,642 +19
May15 140822 34.12 34.22 33.43 33.43 -0.52 1,297 14,193 +360
Jul15 140822 34.26 34.37 33.63 33.66 -0.52 1,681 12,164 +42
Aug15 140822 34.31 34.31 33.78 33.78 -0.53 6 3,055 +2
Sep15 140822 34.54 34.54 33.87 33.87 -0.54 225 2,764 +94
Oct15 140822 34.00 34.45 33.85 33.85 -0.60 106 2,918 +61
Total Volume and Open Interest 86,331 356,493 -2,944
Canola(WCE)
Nov14 140822 418.0 424.4 418.0 418.3 -1.3 6,767 90,661 -1,569
Jan15 140822 423.1 429.5 423.1 423.6 -1.3 3,788 36,947 +328
Mar15 140822 428.0 434.3 428.0 428.4 -1.6 2,441 13,563 -26
May15 140822 430.3 434.5 428.3 428.6 -1.5 2,172 11,311 +286
Jul15 140822 427.5 433.9 427.5 428.4 -1.1 1,358 7,475 +621
Total Volume and Open Interest 17,500 168,008 -42
Corn(CBOT)
Sep14 140822 361.25 367.00 361.25 365.50 +3.25 95,879 179,937 -18,457
Dec14 140822 368.00 373.75 368.00 371.50 +2.50 138,739 783,488 +8,071
Mar15 140822 380.75 386.00 380.50 384.25 +2.50 23,821 155,870 +4,560
May15 140822 389.00 394.00 389.00 392.00 +2.25 2,903 35,419 +119
Jul15 140822 395.25 400.75 395.25 398.50 +2.00 4,484 57,875 -172
Sep15 140822 404.25 406.75 402.75 404.75 +2.00 905 15,796 +130
Dec15 140822 408.75 414.25 408.75 411.25 +1.50 1,912 79,436 +140
Mar16 140822 419.50 422.00 418.25 419.50 +1.25 42 2,163 +16
May16 140822 425.75 425.75 424.25 425.75 +1.50 13 690 +0
Jul16 140822 430.00 432.25 428.50 429.75 +1.25 10 1,472 -2
Total Volume and Open Interest 268,761 1,315,442 -5,571
Wheat(CBOT)
Sep14 140822 546.00 562.50 545.50 552.00 +5.75 36,712 56,938 -10,935
Dec14 140822 555.00 570.50 555.00 562.25 +6.75 65,144 236,305 +7,126
Mar15 140822 572.50 586.75 572.25 580.25 +8.00 7,483 63,842 +839
May15 140822 583.25 595.75 582.00 589.25 +7.25 2,158 17,814 +535
Jul15 140822 593.75 603.00 589.25 596.00 +6.75 1,566 35,074 +98
Sep15 140822 600.25 613.25 600.25 605.75 +5.50 29 1,882 +6
Total Volume and Open Interest 113,231 417,885 -2,306
Wheat(KCBT)
Sep14 140822 622.00 639.00 621.25 633.50 +11.50 7,726 22,053 -1,710
Dec14 140822 632.00 648.50 631.50 644.00 +11.75 10,517 80,338 +1,764
Mar15 140822 640.25 656.00 639.50 652.00 +11.75 1,402 20,215 +360
May15 140822 644.75 657.00 643.75 654.25 +10.50 405 6,597 +71
Jul15 140822 638.75 649.25 634.00 644.00 +10.00 505 9,012 +5
Sep15 140822 654.75 660.00 644.75 654.75 +10.00 13 876 +2
Total Volume and Open Interest 20,573 140,060 +492
Wheat(MGE)
Sep14 140822 615.50 632.00 615.50 626.75 +11.00 4,039 12,401 -858
Dec14 140822 623.00 640.00 623.00 634.50 +11.50 4,734 35,001 +60
Mar15 140822 636.00 650.25 636.00 644.50 +10.50 627 10,998 +87
May15 140822 650.50 657.75 650.50 653.25 +10.50 135 2,329 +52
Jul15 140822 654.75 665.75 654.75 660.50 +10.50 191 1,594 -14
Total Volume and Open Interest 9,831 63,598 -667
Oats(CBOT)
Sep14 140822 376.25 386.50 376.25 384.00 +7.75 129 852 -60
Dec14 140822 348.25 360.00 347.25 355.25 +7.00 405 6,575 +137
Mar15 140822 330.75 341.75 330.75 339.25 +7.75 72 1,081 +25
May15 140822 331.25 331.25 322.50 328.50 +6.00 4 250 +4
Total Volume and Open Interest 610 8,798 +106
Rough Rice(CBOT)
Sep14 140822 12.83 12.93 12.73 12.82 unch 674 2,371 -347
Nov14 140822 12.79 12.91 12.67 12.73 -0.08 713 5,845 +339
Jan15 140822 13.00 13.10 12.89 12.93 -0.08 6 691 -4
Mar15 140822 13.10 13.18 13.10 13.10 -0.08 0 105 +0
Total Volume and Open Interest 1,393 9,012 -12
Live Cattle(CME)
Aug14 140822 149.685 151.850 149.600 151.850 +2.200 2,320 5,688 -1,284
Oct14 140822 145.600 147.880 145.550 147.000 +1.450 23,727 143,920 -1,870
Dec14 140822 148.600 150.535 148.435 149.850 +1.250 9,741 80,140 +246
Feb15 140822 149.825 151.435 149.500 150.985 +1.185 5,591 40,834 +439
Apr15 140822 149.700 150.950 149.325 150.500 +0.700 3,962 23,472 +870
Jun15 140822 143.250 144.150 143.035 143.785 +0.685 1,196 9,896 +279
Total Volume and Open Interest 47,154 307,951 -1,313
Feeder Cattle(CME)
Aug14 140822 215.435 216.650 215.350 216.100 +0.900 1,350 5,573 -176
Sep14 140822 209.500 211.650 208.450 210.900 +1.465 2,081 8,096 -325
Oct14 140822 208.600 210.550 207.550 209.485 +0.885 4,146 13,350 -376
Nov14 140822 207.600 209.285 206.150 207.785 +0.435 1,519 7,247 +9
Jan15 140822 202.735 204.130 201.700 203.185 +0.650 1,216 6,907 -59
Mar15 140822 202.950 204.800 202.250 204.500 +1.420 586 2,123 +76
Apr15 140822 203.080 204.900 202.985 204.900 +1.150 84 643 -8
Total Volume and Open Interest 11,048 44,710 -838
Lean Hogs(CME)
Oct14 140822 93.700 94.785 92.535 92.885 -0.750 20,515 92,558 -1,848
Dec14 140822 87.800 88.535 86.550 87.150 -0.400 8,580 63,490 +714
Feb15 140822 86.800 87.480 85.680 86.535 +0.085 4,177 37,673 +225
Apr15 140822 87.635 88.700 87.150 88.250 +0.550 1,738 19,288 +142
May15 140822 90.000 91.330 89.700 91.000 +1.250 8 764 -6
Jun15 140822 92.000 93.000 91.300 92.750 +1.150 602 9,358 -24
Jul15 140822 90.385 91.000 89.330 90.600 +1.100 146 1,818 +82
Aug15 140822 88.500 89.350 87.930 88.600 +0.300 115 1,428 +11
Total Volume and Open Interest 35,921 227,233 -683
Class III Milk(CME)
Aug14 140822 22.27 22.27 22.21 22.23 unch 173 3,902 -32
Sep14 140822 23.55 23.70 23.41 23.53 -0.10 625 4,492 +159
Oct14 140822 22.30 22.50 22.26 22.44 +0.10 614 4,286 +128
Nov14 140822 20.61 20.78 20.49 20.62 -0.02 213 3,175 +37
Dec14 140822 19.41 19.58 19.38 19.51 +0.03 88 2,994 +18
Jan15 140822 18.57 18.57 18.46 18.55 -0.02 69 1,965 +8
Feb15 140822 18.06 18.09 18.05 18.08 -0.01 64 1,791 -4
Mar15 140822 18.03 18.05 18.00 18.02 -0.03 33 1,632 +23
Apr15 140822 17.94 17.99 17.94 17.94 -0.05 27 1,215 +24
May15 140822 17.95 18.00 17.95 17.96 -0.04 32 1,102 +23
Jun15 140822 18.00 18.00 17.98 17.98 -0.02 33 1,079 +28
Jul15 140822 18.06 18.06 18.06 18.06 unch 4 580 +3
Aug15 140822 18.04 18.04 18.04 18.04 unch 8 506 +3
Total Volume and Open Interest 2,009 30,288 +435
Cocoa(ICE)
Sep14 140822 3200 3200 3183 3196 -2 21 818 -49
Dec14 140822 3203 3216 3184 3194 -6 12,606 134,265 -697
Mar15 140822 3186 3200 3170 3180 -6 2,529 44,405 +361
May15 140822 3183 3185 3162 3172 -7 555 13,145 +104
Jul15 140822 3177 3179 3155 3161 -9 587 9,992 +367
Sep15 140822 3162 3162 3143 3143 -11 203 3,151 +49
Dec15 140822 3131 3132 3124 3129 -11 74 1,454 +28
Total Volume and Open Interest 16,601 210,229 +166
Coffee "C"(ICE)
Sep14 140822 182.70 185.80 181.40 181.60 -2.15 11,465 1,442 -7,895
Dec14 140822 188.65 191.00 186.85 187.35 -2.25 21,023 98,131 +993
Mar15 140822 192.40 194.70 190.70 191.15 -2.20 1,823 30,734 +404
May15 140822 194.90 196.25 192.80 193.20 -2.25 249 6,917 +17
Jul15 140822 196.75 197.75 194.75 194.75 -2.25 109 2,960 +13
Sep15 140822 196.05 196.05 195.45 195.45 -2.25 121 1,921 -48
Total Volume and Open Interest 35,047 148,906 -6,522
Orange Juice(ICE)
Sep14 140822 146.30 146.50 144.35 145.80 -0.30 1,201 2,641 -955
Nov14 140822 148.20 148.45 146.05 147.45 -0.65 826 8,009 +556
Jan15 140822 149.90 149.90 148.55 149.35 -0.70 73 1,491 +18
Mar15 140822 152.00 152.05 151.05 152.05 -0.60 32 578 +26
May15 140822 153.55 153.55 153.55 153.55 -0.80 0 68 +0
Jul15 140822 157.40 157.40 157.40 157.40 -0.80      
Total Volume and Open Interest 2,132 12,787 -355
Sugar #11(ICE)
Oct14 140822 15.99 16.05 15.61 15.64 -0.35 44,769 448,962 -1,956
Mar15 140822 17.82 17.83 17.43 17.51 -0.32 21,928 247,613 +949
May15 140822 18.14 18.17 17.81 17.89 -0.29 6,411 58,443 +73
Jul15 140822 18.35 18.35 18.03 18.10 -0.30 4,074 73,240 +535
Oct15 140822 18.59 18.75 18.44 18.51 -0.28 1,275 33,836 +364
Mar16 140822 19.05 19.07 18.98 19.05 -0.23 581 16,438 -77
May16 140822 19.02 19.05 18.99 19.04 -0.20 54 2,998 +1
Jul16 140822 19.01 19.05 18.99 19.03 -0.19 120 3,360 +42
Total Volume and Open Interest 79,442 895,456 +88
London Cocoa(LCE)
Sep14 140822 2058 2062 2042 2057 +5 2,928 50,720 -962
Dec14 140822 2022 2032 2013 2022 +4 6,078 109,344 -352
Mar15 140822 1994 2002 1983 1991 +1 2,999 70,272 +348
May15 140822 1982 1989 1970 1979 +1 1,879 32,021 +195
Jul15 140822 1974 1981 1962 1969 unch 1,746 8,097 +28
Sep15 140822 1964 1972 1951 1959 -1 1,398 8,822 +4
Dec15 140822 1954 1961 1940 1941 -8 14 5,739 +13
Total Volume and Open Interest 17,042 286,916 -726
London Sugar(LCE)
Oct14 140822 431.00 434.40 425.00 425.70 -7.00 4,797 32,195 -43
Dec14 140822 447.10 449.90 440.70 441.10 -7.40 1,377 18,660 +399
Mar15 140822 467.50 469.30 460.40 460.90 -7.00 1,041 13,819 +16
May15 140822 478.90 478.90 470.40 470.90 -6.90 89 4,713 +59
Aug15 140822 483.70 483.70 480.80 480.80 -6.30 20 2,762 -17
Total Volume and Open Interest 7,366 73,478 +428
Cotton(ICE)
Oct14 140822 66.60 67.50 66.55 67.46 +0.96 26 311 -9
Dec14 140822 65.89 66.29 65.39 66.18 +0.26 16,772 112,887 +1,215
Mar15 140822 66.53 66.68 65.85 66.57 +0.15 3,065 43,125 +426
May15 140822 67.18 67.75 67.18 67.70 +0.30 288 2,789 +21
Jul15 140822 68.20 68.65 68.20 68.62 +0.24 446 3,917 +234
Oct15 140822 68.94 68.94 68.94 68.94 +0.27 0 5 +0
Total Volume and Open Interest 21,035 167,124 +2,148
Lumber(CME)
Sep14 140822 355.8 356.0 351.5 352.5 -3.1 326 2,033 -80
Nov14 140822 353.8 354.0 350.0 351.0 -1.8 323 2,143 +53
Jan15 140822 356.6 359.0 356.0 357.0 -1.0 29 104 +16
Mar15 140822 359.9 359.9 357.0 358.1 -0.3 5 42 +0
Total Volume and Open Interest 688 4,328 -9
Crude Oil(NYM)
Oct14 140822 93.89 94.04 92.92 93.65 -0.31 207,152 307,372 +3,943
Nov14 140822 93.35 93.54 92.48 93.17 -0.21 56,941 138,734 +3,653
Dec14 140822 93.03 93.22 92.23 92.92 -0.12 50,622 220,072 +3,360
Jan15 140822 92.85 92.97 92.13 92.82 -0.03 13,406 79,944 +1,154
Feb15 140822 92.56 92.75 92.03 92.72 +0.04 6,587 42,905 -768
Mar15 140822 92.34 92.66 91.92 92.61 +0.09 8,078 63,904 +1,204
Apr15 140822 92.04 92.44 91.88 92.44 +0.13 1,911 32,178 +134
May15 140822 91.88 92.31 91.68 92.29 +0.16 1,500 26,228 +251
Jun15 140822 91.91 92.17 91.53 92.14 +0.19 11,511 112,196 +554
Jul15 140822 91.79 91.91 91.33 91.91 +0.22 857 29,941 -48
Aug15 140822 91.60 91.70 91.17 91.70 +0.25 260 22,468 +5
Sep15 140822 91.53 91.53 91.53 91.53 +0.28 1,128 39,800 +19
Oct15 140822 91.36 91.36 91.36 91.36 +0.30 229 22,124 +18
Nov15 140822 91.21 91.21 91.21 91.21 +0.34 357 22,833 -62
Dec15 140822 90.70 91.09 90.46 91.06 +0.38 15,758 148,958 +72
Jan16 140822 90.77 90.77 90.77 90.77 +0.40 765 24,967 +161
Total Volume and Open Interest 386,449 1,542,477 +140
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140822 93.900 94.050 92.950 93.650 -0.300 4,103 2,993 +1
Nov14 140822 93.250 93.400 92.500 93.175 -0.200 125 1,092 +37
Dec14 140822 93.000 93.000 92.225 92.925 -0.125 47 2,994 +23
Jan15 140822 92.475 92.825 92.400 92.825 -0.025 6 29 +2
Feb15 140822 92.675 92.725 92.675 92.725 +0.050 0 6 +0
Mar15 140822 92.600 92.600 92.600 92.600 +0.075 0 2 +0
Apr15 140822 92.450 92.450 92.450 92.450 +0.150      
May15 140822 92.300 92.300 92.300 92.300 +0.175 0 2 +0
Total Volume and Open Interest 4,282 7,223 +64
NY Harbor ULSD(NYM)
Sep14 140822 283.52 285.28 282.62 282.79 -0.96 29,839 43,048 -5,436
Oct14 140822 283.90 285.69 283.21 283.43 -0.68 37,637 78,914 +2,218
Nov14 140822 284.91 286.28 283.90 284.13 -0.62 11,060 39,786 +45
Dec14 140822 285.30 286.96 284.54 284.80 -0.64 13,419 44,593 +969
Jan15 140822 285.86 287.50 285.30 285.52 -0.65 4,752 32,846 +348
Feb15 140822 285.60 287.29 285.25 285.37 -0.65 1,685 20,412 +211
Mar15 140822 284.90 286.50 284.34 284.58 -0.64 2,957 26,594 +272
Apr15 140822 283.63 285.39 283.47 283.67 -0.61 960 15,351 -345
May15 140822 283.26 284.36 282.72 283.09 -0.57 538 5,811 +95
Jun15 140822 282.65 284.08 282.36 282.83 -0.51 1,359 19,916 +381
Jul15 140822 282.77 283.42 282.68 282.93 -0.48 419 2,407 -87
Aug15 140822 283.34 284.05 283.06 283.10 -0.51 485 1,734 +55
Sep15 140822 284.05 284.09 283.45 283.45 -0.48 373 2,161 +110
Oct15 140822 284.00 284.33 283.46 283.46 -0.51 180 1,500 +48
Total Volume and Open Interest 107,275 356,792 -857
RBOB Gasoline(NYM)
Sep14 140822 275.60 275.60 272.27 273.84 -0.91 39,594 37,856 -2,004
Oct14 140822 260.21 260.46 257.62 258.89 -1.02 59,483 95,419 -163
Nov14 140822 256.60 256.60 254.09 255.37 -0.88 23,712 45,526 -983
Dec14 140822 254.11 254.40 252.11 253.40 -0.71 18,813 30,173 -500
Jan15 140822 253.99 254.25 252.14 253.30 -0.68 7,311 15,045 -92
Feb15 140822 254.23 255.15 253.50 254.28 -0.66 5,379 7,577 -361
Mar15 140822 255.84 256.42 254.87 255.85 -0.70 3,486 10,729 +124
Apr15 140822 273.96 273.96 272.98 273.81 -0.81 1,229 8,200 +327
May15 140822 273.43 273.84 273.00 273.78 -0.79 726 6,374 -94
Jun15 140822 272.77 273.20 271.42 272.35 -0.79 1,133 7,773 -272
Total Volume and Open Interest 162,228 279,300 -3,837
e-miNY RBOB Gasoline(NYM)
Sep14 140822 273.80 273.84 273.80 273.80 -1.00 0 2 +0
Oct14 140822 258.90 258.90 258.89 258.90 -1.00      
Nov14 140822 255.40 255.40 255.37 255.40 -0.90      
Dec14 140822 253.40 253.40 253.40 253.40 -0.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep14 140822 3.880 3.893 3.828 3.840 -0.049 94,972 41,953 -19,544
Oct14 140822 3.923 3.931 3.870 3.883 -0.047 55,381 173,077 +1,028
Nov14 140822 3.997 4.002 3.942 3.956 -0.045 28,268 159,661 +5,176
Dec14 140822 4.095 4.105 4.048 4.062 -0.040 13,622 76,267 +2,020
Jan15 140822 4.160 4.181 4.126 4.141 -0.037 17,090 108,796 +2,511
Feb15 140822 4.136 4.168 4.115 4.131 -0.035 3,560 42,542 +672
Mar15 140822 4.085 4.090 4.042 4.056 -0.032 7,859 59,955 +835
Apr15 140822 3.792 3.840 3.784 3.816 -0.017 5,364 56,137 -73
May15 140822 3.810 3.819 3.789 3.803 -0.012 890 30,684 -150
Jun15 140822 3.856 3.856 3.825 3.836 -0.011 660 22,107 +81
Jul15 140822 3.881 3.889 3.856 3.874 -0.009 264 17,440 +6
Aug15 140822 3.877 3.900 3.877 3.881 -0.010 252 16,692 -17
Sep15 140822 3.877 3.877 3.856 3.869 -0.010 256 14,268 +94
Oct15 140822 3.894 3.908 3.880 3.896 -0.010 1,214 28,587 -50
Nov15 140822 3.987 3.993 3.987 3.993 -0.010 1,163 15,539 +259
Dec15 140822 4.124 4.150 4.124 4.141 -0.010 525 14,298 +318
Total Volume and Open Interest 231,724 953,438 -6,757
Brent Crude Oil(ICE)
Oct14 140822 102.67 102.83 102.00 102.29 -0.34 166,194 262,619 +3,443
Nov14 140822 103.40 103.58 102.80 103.04 -0.32 78,094 232,743 +1,607
Dec14 140822 103.90 104.09 103.33 103.59 -0.26 85,819 171,395 +6,091
Jan15 140822 104.25 104.42 103.76 104.00 -0.22 26,607 72,946 -4
Feb15 140822 104.46 104.66 103.99 104.26 -0.20 20,990 58,489 -1,122
Mar15 140822 104.44 104.72 104.08 104.37 -0.18 23,190 52,192 +3,559
Apr15 140822 104.44 104.68 104.08 104.36 -0.17 9,340 34,871 -287
May15 140822 104.29 104.46 103.98 104.26 -0.14 4,505 27,467 +218
Jun15 140822 104.10 104.38 103.79 104.10 -0.10 22,283 81,138 +1,747
Jul15 140822 103.75 103.95 103.75 103.95 -0.07 1,829 22,260 +546
Aug15 140822 103.78 103.78 103.78 103.78 -0.04 612 20,843 +140
Sep15 140822 103.56 103.56 103.56 103.56 -0.02 1,356 25,763 +8
Oct15 140822 103.37 103.37 103.37 103.37 -0.01 413 17,500 -87
Nov15 140822 103.18 103.18 103.18 103.18 +0.01 668 13,623 +182
Total Volume and Open Interest 476,885 1,335,844 +16,725
Gas Oil(ICE)
Sep14 140822 860.00 865.00 858.00 860.25 +1.00 55,829 111,233 -6,677
Oct14 140822 862.75 868.75 861.50 864.00 +1.00 59,712 133,867 +11,416
Nov14 140822 868.75 872.25 865.25 867.75 +1.50 15,322 66,166 +3,337
Dec14 140822 869.50 875.00 868.00 870.50 +1.50 15,070 66,382 +829
Jan15 140822 874.50 876.25 871.00 873.25 +1.50 4,832 33,586 +32
Feb15 140822 887.50 888.75 884.50 886.75 +2.50 1,641 14,627 +73
Mar15 140822 888.00 888.00 884.75 886.75 +2.50 1,282 8,961 +102
Apr15 140822 886.50 887.50 884.50 886.50 +2.25 389 3,344 +39
May15 140822 884.00 886.25 884.00 886.00 +2.25 505 2,633 -41
Jun15 140822 884.75 886.25 883.25 885.75 +2.50 1,014 10,199 +215
Total Volume and Open Interest 156,550 477,381 +9,447
Ethanol(CBOT)
Sep14 140822 2.160 2.185 2.141 2.172 +0.021 237 715 -100
Oct14 140822 2.010 2.032 2.010 2.023 +0.014 340 1,363 +130
Nov14 140822 1.927 1.933 1.920 1.927 +0.012 307 814 +92
Dec14 140822 1.860 1.862 1.855 1.861 +0.008 213 1,206 +45
Jan15 140822 1.810 1.815 1.810 1.812 +0.008 120 929 +58
Feb15 140822 1.781 1.786 1.779 1.786 +0.008 17 417 -5
Mar15 140822 1.770 1.770 1.764 1.764 +0.008 12 329 +7
Apr15 140822 1.756 1.756 1.750 1.750 +0.008 7 299 -3
Total Volume and Open Interest 1,264 6,302 +225
WTI Crude Oil(ICE)
Oct14 140822 93.87 94.03 92.94 93.65 -0.31 31,991 72,167 -1,461
Nov14 140822 93.27 93.51 92.49 93.17 -0.21 13,799 35,457 +1,583
Dec14 140822 92.95 93.24 92.25 92.92 -0.12 18,353 102,202 -2
Jan15 140822 92.59 92.85 92.14 92.82 -0.03 3,296 17,080 +329
Feb15 140822 92.35 92.72 92.24 92.72 +0.04 1,092 7,591 -38
Mar15 140822 92.16 92.61 92.12 92.61 +0.09 1,661 19,489 +428
Apr15 140822 91.94 92.44 91.94 92.44 +0.13 390 4,569 +52
May15 140822 92.22 92.29 92.22 92.29 +0.16 194 2,502 +42
Jun15 140822 91.72 92.14 91.57 92.14 +0.19 1,470 35,473 -70
Jul15 140822 91.91 91.91 91.91 91.91 +0.22 35 3,754 +3
Aug15 140822 91.70 91.70 91.70 91.70 +0.25 40 2,106 -16
Sep15 140822 91.53 91.53 91.53 91.53 +0.28 56 7,583 -11
Oct15 140822 91.36 91.36 91.36 91.36 +0.30 31 2,450 +0
Nov15 140822 91.21 91.21 91.21 91.21 +0.34 45 5,168 +9
Dec15 140822 90.65 91.08 90.55 91.06 +0.38 3,585 58,784 -273
Jan16 140822 90.77 90.77 90.77 90.77 +0.40 44 4,203 +36
Total Volume and Open Interest 78,383 448,174 +746
US Dollar Index(ICE)
Sep14 140822 82.235 82.510 82.125 82.378 +0.170 22,184 84,536 -893
Dec14 140822 82.360 82.615 82.230 82.475 +0.170 435 3,942 +165
Mar15 140822 82.380 82.695 82.380 82.590 +0.170 5 161 +3
Total Volume and Open Interest 22,633 88,701 -716
Australian Dollar(CME)
Sep14 140822 92.89 93.15 92.79 93.02 +0.14 112,474 99,738 -1,998
Dec14 140822 92.32 92.56 92.23 92.44 +0.14 963 1,864 +242
Mar15 140822 91.86 91.86 91.72 91.86 +0.14 1 10 +0
Total Volume and Open Interest 113,439 101,676 -1,756
British Pound(CME)
Sep14 140822 165.75 165.95 165.59 165.74 -0.09 124,887 226,310 -6,729
Dec14 140822 165.60 165.80 165.46 165.60 -0.09 698 4,162 +144
Mar15 140822 165.41 165.50 165.41 165.41 -0.09 0 113 +0
Total Volume and Open Interest 125,595 230,706 -6,585
Canadian Dollar(CME)
Sep14 140822 91.34 91.46 91.00 91.31 +0.01 50,705 100,089 -3,661
Dec14 140822 91.09 91.26 90.82 91.11 +0.01 413 7,069 +106
Mar15 140822 90.93 90.93 90.90 90.91 +0.01 35 1,197 -31
Jun15 140822 90.72 90.72 90.71 90.72 +0.01 0 453 +0
Total Volume and Open Interest 51,157 109,719 -3,582
Japanese Yen(CME)
Sep14 140822 96.31 96.63 95.99 96.23 -0.13 142,837 203,453 +4,474
Dec14 140822 96.35 96.65 96.06 96.30 -0.13 1,310 4,474 +506
Mar15 140822 96.60 96.62 96.39 96.39 -0.14 4 195 +3
Total Volume and Open Interest 144,154 208,164 +4,984
Swiss Franc(CME)
Sep14 140822 109.73 109.87 109.26 109.43 -0.31 35,527 50,346 +342
Dec14 140822 109.84 109.89 109.39 109.52 -0.31 178 391 +6
Mar15 140822 109.63 109.94 109.63 109.63 -0.31 0 11 +0
Total Volume and Open Interest 35,705 50,762 +348
EuroFX(CME)
Sep14 140822 132.82 132.98 132.22 132.43 -0.39 176,085 373,557 -1,882
Dec14 140822 132.89 133.04 132.30 132.49 -0.39 2,050 20,039 -43
Mar15 140822 132.76 132.95 132.39 132.56 -0.39 46 878 -5
Total Volume and Open Interest 178,181 394,530 -1,930
Mexican Peso(CME)
Sep14 140822 761.75 762.38 759.12 760.62 -1.62 38,696 127,084 -2,162
Oct14 140822 759.25 761.00 759.25 759.25 -1.75      
Total Volume and Open Interest 39,069 139,196 -1,979
Brazilian Real(CME)
Sep14 140822 438.75 439.05 436.95 437.85 -2.80 3,140 25,743 +2,240
Oct14 140822 435.25 435.25 433.45 434.35 -2.75 0 44 +0
Nov14 140822 430.60 433.40 430.00 430.60 -2.80 0 35 +0
Dec14 140822 428.00 428.00 427.05 427.55 -2.75 41 290 +11
Total Volume and Open Interest 14,887 61,737 +13,956
30-Year T-Bonds(CBOT)
Sep14 140822 140~030 140~180 139~210 140~140 +0~120 293,728 848,102 -1,185
Dec14 140822 138~220 139~040 138~070 139~000 +0~120 11,474 26,312 +5,072
Mar15 140822 137~280 137~280 137~280 137~280 +0~120 1 3 +0
Total Volume and Open Interest 305,203 874,417 +3,887
10-Year T-Notes(CBOT)
Sep14 140822 126~000 126~075 125~195 125~285 -0~040 1,185,117 2,729,677 -47,861
Dec14 140822 125~115 125~185 124~305 125~080 -0~035 97,088 163,818 +48,589
Mar15 140822 124~075 124~110 124~075 124~075 -0~035      
Total Volume and Open Interest 1,282,205 2,893,495 +728
5-Year T-Notes(CBOT)
Sep14 140822 119~184 119~224 119~096 119~134 -0~052 757,113 2,075,119 -39,014
Dec14 140822 118~216 118~262 118~132 118~166 -0~054 87,131 107,731 +51,646
Mar15 140822 118~006 118~062 118~006 118~006 -0~054 0 34 +0
Total Volume and Open Interest 844,244 2,182,884 +12,632
2 Year T-Notes(CBOT)
Sep14 140822 109~262 109~272 109~246 109~254 -0~010 319,112 1,381,671 +16,744
Dec14 140822 109~152 109~160 109~132 109~142 -0~012 34,473 99,235 +14,311
Mar15 140822 109~026 109~040 109~026 109~026 -0~012 0 90 +0
Total Volume and Open Interest 353,585 1,480,996 +31,055
Eurodollars(CME)
Sep14 140822 99.765 99.768 99.760 99.762 -0.003 80,320 811,348 -15,386
Dec14 140822 99.745 99.745 99.735 99.740 unch 83,267 896,247 +2,495
Mar15 140822 99.655 99.660 99.640 99.645 -0.010 179,085 1,121,915 +1,250
Jun15 140822 99.475 99.480 99.445 99.455 -0.020 191,518 1,030,835 +1,978
Sep15 140822 99.255 99.260 99.215 99.230 -0.025 255,471 1,061,936 +10,931
Dec15 140822 99.015 99.030 98.975 98.990 -0.030 299,829 1,562,323 +11,408
Mar16 140822 98.770 98.790 98.725 98.745 -0.030 221,265 1,045,063 -3,260
Jun16 140822 98.515 98.535 98.460 98.480 -0.035 210,856 817,104 +1,833
Sep16 140822 98.250 98.270 98.185 98.210 -0.035 247,458 712,374 -8,579
Dec16 140822 97.985 98.020 97.925 97.950 -0.040 305,675 1,130,229 -37,252
Mar17 140822 97.780 97.810 97.710 97.740 -0.040 122,729 564,086 +154
Jun17 140822 97.580 97.615 97.510 97.545 -0.040 111,871 448,459 +984
Sep17 140822 97.415 97.455 97.345 97.385 -0.035 122,295 296,696 +10,871
Dec17 140822 97.265 97.305 97.195 97.240 -0.030 80,440 340,829 +983
Mar18 140822 97.150 97.195 97.090 97.135 -0.025 42,191 213,732 -1,961
Jun18 140822 97.055 97.100 96.995 97.045 -0.015 37,886 183,690 -982
Sep18 140822 96.975 97.015 96.920 96.970 -0.005 28,040 104,401 -836
Dec18 140822 96.875 96.940 96.845 96.900 +0.005 22,466 149,879 -2,005
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140822 154~09 155~07 153~22 155~02 +0~29 69,453 479,420 -7,100
Dec14 140822 152~25 153~22 152~07 153~19 +0~29 6,303 34,160 +2,345
Mar15 140822 153~19 153~19 153~19 153~19 +0~29      
Total Volume and Open Interest 75,756 513,580 -4,755
30 Day Federal Funds(CBOT)
Aug14 140822 99.910 99.910 99.910 99.910 unch 323 30,732 +104
Sep14 140822 99.910 99.910 99.905 99.910 unch 1,446 33,617 +500
Oct14 140822 99.905 99.910 99.905 99.910 unch 1,242 22,786 +91
Nov14 140822 99.900 99.900 99.895 99.900 unch 468 19,144 +198
Dec14 140822 99.895 99.895 99.890 99.895 unch 640 33,051 +221
Jan15 140822 99.890 99.890 99.880 99.890 unch 1,335 34,796 +712
Total Volume and Open Interest 26,687 533,078 +4,941
3-Mth Euro-Yen(CME)
Sep14 140822 99.810 99.810 99.810 99.810 unch      
Dec14 140822 99.805 99.805 99.805 99.805 unch      
Mar15 140822 99.805 99.805 99.805 99.805 unch      
Jun15 140822 99.870 99.870 99.870 99.870 +0.020 0 1 +0
Sep15 140822 99.790 99.790 99.790 99.790 unch      
Dec15 140822 99.775 99.775 99.775 99.775 unch      
Mar16 140822 99.635 99.635 99.635 99.635 unch      
Jun16 140822 99.495 99.495 99.495 99.495 unch      
Sep16 140822 99.355 99.355 99.355 99.355 unch      
Dec16 140822 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140821 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140821 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140821 99.81 99.81 99.81 99.81 unch      
Jun15 140821 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140821 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140821 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140821 99.64 99.64 99.64 99.64 unch      
Jun16 140821 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140821 146.06 146.06 145.83 145.90 -0.10 841 18,954 +95
Dec14 140821 145.53 145.53 145.47 145.51 -0.08 8 17 +3
Mar15 140821 144.94 144.94 144.94 144.94 -0.08      
Total Volume and Open Interest 849 18,971 +98
Euro-Bund(EUREX)
Sep14 140822 150.28 150.62 150.10 150.27 +0.06 476,678 1,345,860 +16,478
Dec14 140822 148.34 148.71 148.23 148.37 +0.06 7,452 40,250 +11
Mar15 140822 147.32 147.32 147.32 147.32 +0.06 0 11 +0
Total Volume and Open Interest 484,130 1,386,121 +16,489
Euro-Bobl(EUREX)
Sep14 140822 128.93 129.06 128.89 128.93 -0.01 245,279 1,031,477 -5,515
Dec14 140822 127.22 127.35 127.22 127.24 -0.02 1,301 15,592 +1,224
Mar15 140822 127.24 127.24 127.24 127.24 -0.02      
Total Volume and Open Interest 246,580 1,047,069 -4,291
3-Mth Euribor(EUREX)
Sep14 140822 99.825 99.825 99.820 99.820 unch 0 3,800 +0
Dec14 140822 99.825 99.825 99.825 99.825 -0.005 0 2,206 +0
Mar15 140822 99.850 99.850 99.850 99.850 unch 0 3,036 +0
Total Volume and Open Interest 152 29,979 +13
Long Gilt(LIFFE)
Sep14 140822 113~01 113~13 112~21 112~28 -0~01 220,080 385,389 +1,217
Dec14 140822 112~07 112~18 111~26 112~01 -0~01 11,972 2,446 +2,083
Total Volume and Open Interest 232,052 387,835 +3,300
3-Mth Short Sterling(LIFFE)
Sep14 140822 99.43 99.43 99.42 99.42 -0.01 11,497 300,041 -8,243
Dec14 140822 99.29 99.29 99.27 99.28 -0.01 41,965 490,883 -3,874
Mar15 140822 99.09 99.10 99.07 99.08 0.00 48,507 395,117 -8,091
Jun15 140822 98.88 98.91 98.87 98.88 -0.01 51,829 300,791 +11,804
Sep15 140822 98.69 98.71 98.66 98.68 0.00 42,830 287,034 +10,680
Dec15 140822 98.49 98.53 98.47 98.48 -0.01 55,277 273,601 +7,778
Total Volume and Open Interest 398,568 3,043,698 +22,340
3-Mth Euribor(LIFFE)
Sep14 140822 99.825 99.825 99.815 99.820 unch 24,847 484,317 -2,693
Dec14 140822 99.830 99.835 99.825 99.825 -0.005 115,473 450,570 +12,100
Mar15 140822 99.850 99.860 99.845 99.845 -0.005 124,789 390,939 +7,729
Total Volume and Open Interest 435,406 3,738,280 +16,872
3-Mth Aus T-Bills(SFE)
Sep14 140822 97.37 97.38 97.37 97.38 unch 16,833 151,653 -373
Dec14 140822 97.39 97.40 97.39 97.40 unch 21,625 238,836 +5,901
Mar15 140822 97.40 97.40 97.38 97.40 unch 28,910 205,745 +1,280
Jun15 140822 97.36 97.37 97.34 97.35 -0.01 27,105 161,742 +2,196
Sep15 140822 97.28 97.30 97.27 97.28 -0.01 9,793 111,756 +1,431
Dec15 140822 97.20 97.22 97.18 97.19 -0.01 10,192 71,834 +2,197
Mar16 140822 97.10 97.11 97.08 97.10 unch 2,725 40,585 +574
Jun16 140822 96.99 97.00 96.98 97.00 unch 2,860 25,889 -352
Sep16 140822 96.90 96.90 96.90 96.90 -0.01 83 2,261 -2
Dec16 140822 96.80 96.80 96.80 96.80 unch 65 648 +65
Total Volume and Open Interest 120,301 1,011,424 +13,027
10-Year Aus T-Bonds(SFE)
Sep14 140822 96.53 96.57 96.51 96.53 unch 90,686 622,932 +313
Dec14 140822 96.49 96.49 96.49 96.49 -0.03 0 18 +0
Total Volume and Open Interest 90,686 622,950 +313
3-Year Aus T-Bonds(SFE)
Sep14 140822 97.31 97.34 97.29 97.30 -0.02 187,355 637,036 +12,782
Dec14 140822 97.25 97.25 97.25 97.25 -0.02      
Total Volume and Open Interest 187,355 637,036 +12,782
Gold(CMX)
Aug14 140822 1276.0 1280.0 1276.0 1278.6 +4.9 332 504 -5
Oct14 140822 1277.4 1282.9 1274.0 1279.3 +4.8 4,278 22,983 -298
Dec14 140822 1278.2 1283.9 1274.6 1280.2 +4.8 83,304 270,694 -218
Feb15 140822 1279.0 1283.1 1276.7 1281.1 +4.8 765 15,904 +586
Apr15 140822 1281.5 1283.3 1277.9 1282.0 +4.8 463 10,006 +171
Jun15 140822 1282.2 1283.3 1278.9 1282.8 +4.8 159 8,486 +15
Aug15 140822 1283.0 1285.2 1279.9 1283.8 +4.8 337 4,976 -96
Oct15 140822 1284.8 1284.8 1284.8 1284.8 +4.8 12 565 +0
Dec15 140822 1284.5 1286.1 1282.2 1286.1 +4.9 302 13,264 -114
Feb16 140822 1287.7 1287.7 1287.7 1287.7 +4.9 0 848 +0
Apr16 140822 1289.5 1289.5 1289.5 1289.5 +4.9 0 150 +0
Jun16 140822 1291.5 1291.5 1291.5 1291.5 +4.9 25 4,110 -25
Total Volume and Open Interest 90,375 366,352 -49
Silver(CMX)
Sep14 140822 1942.5 1955.0 1928.5 1938.6 -2.9 41,948 57,178 -5,147
Dec14 140822 1949.0 1962.5 1936.0 1945.9 -2.8 18,103 78,462 +7,385
Mar15 140822 1954.5 1958.5 1948.0 1951.8 -2.8 823 7,786 +160
May15 140822 1955.0 1961.0 1955.0 1955.2 -2.8 295 4,043 +150
Jul15 140822 1958.4 1958.4 1958.4 1958.4 -2.8 13 3,740 +5
Sep15 140822 1968.5 1968.5 1961.7 1961.7 -2.8 0 1,353 +0
Dec15 140822 1968.0 1972.5 1961.0 1967.3 -2.8 86 7,125 +33
Total Volume and Open Interest 61,304 167,472 +2,579
Platinum(NYMEX)
Oct14 140822 1419.4 1426.6 1416.1 1418.5 -0.8 11,046 58,863 -1,872
Jan15 140822 1422.6 1426.3 1418.4 1420.1 -0.6 360 3,208 +210
Apr15 140822 1421.8 1421.8 1421.8 1421.8 -0.8 3 93 +3
Jul15 140822 1422.1 1422.1 1422.1 1422.1 -0.8      
Total Volume and Open Interest 11,411 62,187 -1,659
Palladium(NYMEX)
Sep14 140822 879.75 888.95 879.75 887.60 +7.70 9,169 25,639 -3,066
Dec14 140822 880.60 890.00 880.60 888.70 +7.90 4,148 17,484 +2,418
Mar15 140822 887.10 888.90 887.10 888.90 +8.10 2 37 +0
Total Volume and Open Interest 13,319 43,620 -648
Copper(CMX)
Sep14 140822 317.40 321.10 316.95 320.45 +2.85 57,769 31,641 -9,480
Dec14 140822 319.15 322.95 318.80 322.30 +2.80 29,534 84,424 +4,635
Mar15 140822 320.20 323.65 320.00 323.15 +2.75 2,615 20,621 +977
May15 140822 321.45 323.70 321.45 323.45 +2.70 284 2,770 +96
Jul15 140822 322.55 323.75 322.55 323.75 +2.70 48 682 +16
Total Volume and Open Interest 91,356 148,253 -3,772
DJIA Index(CBOT)
Sep14 140822 17025 17034 16976 16993 -23 274 5,893 +1
Dec14 140822 16900 16910 16900 16910 -22 0 60 +0
Mar15 140822 16844 16866 16844 16844 -22      
Jun15 140822 16754 16776 16754 16754 -22      
Total Volume and Open Interest 274 5,953 +1
E-mini DJIA Index(CBOT)
Sep14 140822 17018 17046 16962 16993 -23 100,390 112,860 +2,760
Dec14 140822 16933 16953 16883 16910 -22 879 1,692 +531
Mar15 140822 16810 16844 16810 16844 -22 0 25 +0
Jun15 140822 16754 16754 16754 16754 -22 0 2 +0
Total Volume and Open Interest 101,269 114,579 +3,291
S & P 500(CME)
Sep14 140822 1989.70 1991.40 1982.00 1987.80 -1.80 3,168 152,444 -847
Dec14 140822 1976.50 1982.70 1974.10 1979.90 -1.80 49 7,110 -9
Mar15 140822 1972.30 1975.10 1968.10 1972.30 -1.80 1 3,141 +1
Jun15 140822 1965.40 1968.20 1961.20 1965.40 -1.80      
Total Volume and Open Interest 3,218 162,695 -855
S & P 500 E-Mini(Globex)
Sep14 140822 1989.75 1991.50 1981.50 1987.75 -1.75 1,058,754 2,954,359 -6,149
Dec14 140822 1982.00 1983.50 1973.75 1980.00 -1.75 8,137 46,818 +3,362
Total Volume and Open Interest 1,066,950 3,001,812 -2,752
NASDAQ 100(CME)
Sep14 140822 4051.30 4061.00 4036.80 4054.80 +7.30 313 6,869 +43
Dec14 140822 4047.50 4047.50 4047.50 4047.50 +7.00 2 81 +2
Mar15 140822 4041.00 4041.00 4034.00 4041.00 +7.00      
Total Volume and Open Interest 315 6,950 +45
NASDAQ 100 E-Mini(Globex)
Sep14 140822 4047.80 4061.00 4036.50 4054.80 +7.30 163,157 358,466 +1,662
Dec14 140822 4041.50 4053.30 4030.00 4047.50 +7.00 1,079 2,578 +572
Total Volume and Open Interest 164,238 361,105 +2,234
S & P Midcap 400(CME)
Sep14 140822 1426.10 1426.10 1426.00 1426.10 +0.10 73 1,163 +29
Dec14 140822 1422.20 1422.20 1422.10 1422.20 +0.10      
Mar15 140822 1418.20 1418.20 1418.10 1418.20 +0.10      
Total Volume and Open Interest 73 1,163 +29
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140822 13.37 13.75 13.34 13.50 +0.10 69,374 174,277 +5,419
Oct14 140822 14.14 14.47 14.10 14.25 +0.10 35,475 55,744 +3,145
Nov14 140822 14.77 15.05 14.72 14.85 +0.05 14,600 37,994 -416
Total Volume and Open Interest 145,369 380,507 +13,053
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140822 15640 15655 15455 15560 -95 10,936 59,960 +541
Dec14 140822 15505 15615 15430 15520 -95 31 186 +13
Total Volume and Open Interest 10,967 60,146 +554
Nikkei 225(SGX)
Sep14 140822 15530 15550 15515 15515 -35 62,390 251,096 +450
Dec14 140822 15470 15470 15435 15435 -30 73 27,616 -8
Mar15 140822 15420 15420 15420 15420 -30 0 50 +0
Total Volume and Open Interest 62,763 288,297 +742
CAC 40(EURONEXT)
Sep14 140822 4284.5 4295.0 4231.5 4253.0 -39.5 68,075 256,631 -117
Oct14 140822 4281.0 4281.0 4224.5 4244.5 -39.5 57 18,339 +0
Nov14 140822 4243.5 4243.5 4243.5 4243.5 -39.5      
Total Volume and Open Interest 68,154 275,340 -106
Hang Seng Index(HKFE)
Aug14 140822 24997 25158 24990 25103 +108 36,994 121,474 -630
Sep14 140822 24937 25090 24932 25041 +116 1,461 12,416 +609
Total Volume and Open Interest 38,788 137,729 +278
DAX(EUREX)
Sep14 140822 9388.5 9415.5 9288.0 9347.5 -46.5 84,129 145,440 +1,317
Dec14 140822 9395.0 9418.0 9301.0 9354.0 -46.0 520 4,453 +323
Mar15 140822 9365.0 9410.5 9345.0 9365.5 -46.0 12 715 +2
Total Volume and Open Interest 84,661 150,608 +1,642
FT-SE 100(EURONEXT)
Sep14 140822 6775.00 6785.00 6740.00 6768.50 unch 58,722 572,065 +294
Dec14 140822 6742.00 6746.00 6715.00 6742.00 unch 97 12,616 +718
Mar15 140822 6694.50 6694.50 6694.50 6694.50 unch 6 571 +20
Total Volume and Open Interest 58,825 585,292 +1,032
SPI 200(SFE)
Sep14 140822 5602.0 5627.0 5600.0 5609.0 +4.0 31,022 240,970 +5,931
Dec14 140822 5598.0 5620.0 5598.0 5608.0 +5.0 190 3,417 -133
Mar15 140822 5571.0 5571.0 5571.0 5571.0 +5.0 0 1,946 -42
Total Volume and Open Interest 34,190 253,389 +6,881
FTSE MIB(ISE)
Sep14 140822 19920.00 20035.00 19800.00 19909.00 -87.00 19,559 43,550 -620
Dec14 140822 19860.00 19920.00 19705.00 19807.00 -84.00 50 424 +32
Mar15 140822 19805.00 19805.00 19805.00 19805.00 -84.00 1 1 +0
Total Volume and Open Interest 19,610 43,975 -588
KOSPI 200(KFE)
Sep14 140822 262.80 265.00 262.65 264.70 +2.10 107,530 119,774 -1,775
Dec14 140822 264.35 266.40 264.35 266.20 +2.15 492 5,549 +757
Mar15 140822 264.65 265.30 264.40 264.90 +1.75 3 696 +2
Total Volume and Open Interest 108,026 126,878 -985
GSCI(CME)
Sep14 140822 603.50 603.60 602.80 602.80 -1.60 231 8,677 +21
Oct14 140822 603.30 603.30 603.30 603.30 -1.60 0 1 +0
Nov14 140822 603.80 603.80 603.80 603.80 -1.60      
Total Volume and Open Interest 231 8,678 +21
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!!!