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 Wed August 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140827 1070.00 1107.75 1064.25 1085.75 +10.25 16,195 7,525 -3,212
Nov14 140827 1026.00 1034.75 1022.00 1023.75 -4.25 96,232 410,962 +514
Jan15 140827 1033.50 1042.50 1030.00 1031.75 -3.75 14,912 73,453 +1,403
Mar15 140827 1041.25 1050.00 1038.00 1039.25 -3.00 9,710 55,762 +1,976
May15 140827 1045.75 1055.00 1043.00 1045.00 -3.00 4,821 30,748 +627
Jul15 140827 1051.25 1059.75 1048.00 1049.75 -3.00 4,837 30,533 +511
Aug15 140827 1053.00 1060.00 1050.00 1050.50 -3.00 446 1,431 +87
Sep15 140827 1047.25 1049.50 1038.50 1039.50 -4.50 82 415 -4
Nov15 140827 1037.50 1047.00 1033.50 1036.25 -4.00 2,024 35,068 +444
Jan16 140827 1050.75 1050.75 1041.25 1041.25 -4.25 6 340 +1
Mar16 140827 1044.00 1048.50 1044.00 1044.00 -4.50 2 54 +1
May16 140827 1045.75 1049.75 1045.75 1045.75 -4.00 2 18 +1
Jul16 140827 1049.00 1052.75 1049.00 1049.00 -3.75 0 69 +0
Aug16 140827 1045.25 1049.00 1045.25 1045.25 -3.75 0 5 +0
Total Volume and Open Interest 149,269 647,008 +2,349
Soybean Meal(CBOT)
Sep14 140827 389.00 418.50 388.00 416.50 +27.80 20,313 14,961 -6,086
Oct14 140827 352.80 359.00 351.10 356.70 +4.70 21,226 43,923 +417
Dec14 140827 343.10 347.00 342.00 344.20 +0.70 51,765 162,370 -2,448
Jan15 140827 340.10 343.60 338.90 340.80 +0.40 6,596 27,086 +728
Mar15 140827 339.30 342.70 337.80 339.80 +0.30 8,385 25,444 +1,041
May15 140827 339.20 342.90 338.00 339.80 unch 3,308 19,224 +618
Jul15 140827 340.10 344.00 339.30 341.20 +0.10 2,867 17,214 +313
Aug15 140827 343.20 343.20 339.60 341.50 +0.10 692 3,663 +95
Sep15 140827 342.90 343.00 339.90 340.80 +0.20 228 2,379 +45
Oct15 140827 340.70 340.70 336.80 336.80 unch 94 1,466 +1
Total Volume and Open Interest 115,786 322,759 -5,211
Soybean Oil(CBOT)
Sep14 140827 33.01 33.35 32.61 32.67 -0.36 20,307 18,113 -4,224
Oct14 140827 33.03 33.41 32.66 32.70 -0.35 12,682 30,976 +26
Dec14 140827 33.15 33.54 32.76 32.81 -0.36 41,125 211,075 +1,631
Jan15 140827 33.43 33.77 33.04 33.08 -0.35 2,427 31,994 +265
Mar15 140827 33.70 34.07 33.32 33.37 -0.34 2,337 23,108 +86
May15 140827 33.97 34.29 33.57 33.62 -0.32 1,702 14,505 -59
Jul15 140827 34.19 34.48 33.83 33.85 -0.30 1,928 13,198 +75
Aug15 140827 34.35 34.35 33.98 33.98 -0.29 343 3,166 +21
Sep15 140827 34.44 34.47 34.03 34.08 -0.27 84 2,828 +3
Oct15 140827 34.54 34.57 34.12 34.12 -0.24 73 2,848 +7
Total Volume and Open Interest 83,536 358,393 -1,988
Canola(WCE)
Nov14 140827 420.2 426.5 420.2 421.9 -1.5 10,434 90,956 +1,505
Jan15 140827 429.2 431.9 426.6 427.5 -1.4 1,193 38,539 +276
Mar15 140827 433.2 436.1 431.5 432.4 -1.3 795 13,341 -2
May15 140827 432.2 437.5 432.2 433.9 -1.3 644 11,398 -29
Jul15 140827 436.1 437.6 433.0 434.1 -0.7 299 7,552 +0
Total Volume and Open Interest 13,565 169,893 +1,692
Corn(CBOT)
Sep14 140827 355.00 356.50 352.50 356.00 unch 78,751 97,117 -16,117
Dec14 140827 364.25 365.50 362.00 365.00 unch 112,470 799,971 +3,076
Mar15 140827 377.50 378.75 375.00 378.25 -0.25 23,692 168,251 +3,194
May15 140827 386.00 386.75 383.25 386.50 -0.25 5,490 36,992 +523
Jul15 140827 392.75 393.50 390.25 393.25 -0.25 5,568 59,516 +903
Sep15 140827 400.25 400.50 397.25 400.25 -0.25 1,936 16,530 +343
Dec15 140827 407.00 408.00 404.75 407.50 -0.50 1,687 80,769 +539
Mar16 140827 415.00 416.25 414.25 416.00 -0.25 37 2,255 -1
May16 140827 420.50 422.50 420.00 422.25 -0.25 8 692 +1
Jul16 140827 424.00 425.75 423.00 425.75 unch 25 1,483 +11
Total Volume and Open Interest 229,778 1,266,938 -7,488
Wheat(CBOT)
Sep14 140827 540.00 548.00 535.00 547.25 +5.75 14,286 27,745 -5,412
Dec14 140827 555.00 563.00 550.75 562.25 +5.75 47,628 245,500 +2,670
Mar15 140827 575.50 583.00 571.25 582.50 +5.50 8,766 65,683 +1,105
May15 140827 585.25 593.50 582.25 593.00 +5.50 2,755 19,367 +752
Jul15 140827 592.75 600.25 589.50 599.25 +4.50 1,427 34,357 -143
Sep15 140827 604.50 608.75 600.00 608.75 +4.00 87 2,029 +50
Total Volume and Open Interest 75,123 400,787 -895
Wheat(KCBT)
Sep14 140827 620.00 631.75 616.00 628.00 +7.00 5,430 12,415 -2,302
Dec14 140827 630.50 641.25 626.00 638.00 +6.25 8,619 84,680 +116
Mar15 140827 640.25 649.25 634.75 646.50 +5.50 988 21,999 +405
May15 140827 647.00 653.00 639.75 650.75 +5.25 118 6,780 +9
Jul15 140827 636.50 642.00 629.00 640.25 +5.50 308 9,275 +74
Sep15 140827 648.50 651.75 646.00 651.75 +5.75 135 953 +63
Total Volume and Open Interest 15,598 137,073 -1,635
Wheat(MGE)
Sep14 140827 612.75 617.00 603.50 610.25 -2.50 6,616 9,005 -1,526
Dec14 140827 624.75 629.75 618.50 626.75 +1.00 5,602 36,684 +358
Mar15 140827 638.25 641.50 632.00 639.50 +1.25 1,615 11,047 +36
May15 140827 649.00 652.25 643.25 648.75 +0.75 250 2,359 +13
Jul15 140827 655.50 656.50 651.50 656.50 +1.00 319 1,675 +45
Total Volume and Open Interest 14,546 62,085 -1,064
Oats(CBOT)
Sep14 140827 361.50 369.25 356.00 359.75 unch 65 708 -48
Dec14 140827 345.00 350.50 336.75 341.00 -3.75 510 7,027 +172
Mar15 140827 332.00 334.50 324.00 328.00 -4.00 105 1,141 +9
May15 140827 320.50 323.75 318.00 319.25 -4.50 40 259 +2
Total Volume and Open Interest 720 9,178 +135
Rough Rice(CBOT)
Sep14 140827 12.83 12.94 12.75 12.80 -0.06 575 1,552 -308
Nov14 140827 12.76 12.95 12.75 12.90 +0.14 775 6,414 +227
Jan15 140827 13.00 13.14 12.95 13.09 +0.14 33 785 +8
Mar15 140827 13.26 13.26 13.13 13.26 +0.12 0 105 +0
Total Volume and Open Interest 1,383 8,856 -73
Live Cattle(CME)
Aug14 140827 153.300 153.500 152.800 153.200 -0.350 1,588 2,681 -748
Oct14 140827 148.250 148.600 147.485 147.825 -0.425 18,089 139,682 -1,464
Dec14 140827 151.150 151.600 150.285 150.785 -0.465 9,932 82,423 -581
Feb15 140827 151.825 152.350 150.850 151.600 -0.530 5,201 42,802 +35
Apr15 140827 151.900 152.200 150.735 151.685 -0.640 3,292 23,984 +325
Jun15 140827 144.750 144.825 143.325 143.750 -1.250 838 10,146 +69
Total Volume and Open Interest 39,180 305,761 -2,390
Feeder Cattle(CME)
Aug14 140827 217.580 218.600 217.250 218.150 +0.615 1,480 4,654 -490
Sep14 140827 214.000 214.600 212.550 214.485 +0.285 2,393 6,941 -696
Oct14 140827 212.050 212.850 210.350 212.150 -0.335 4,177 13,788 +593
Nov14 140827 210.650 211.235 208.700 210.235 -0.595 1,322 7,070 +223
Jan15 140827 205.700 206.285 204.080 205.400 -0.680 912 7,185 +227
Mar15 140827 206.950 207.100 204.935 206.080 -0.820 346 2,364 +98
Apr15 140827 207.150 207.150 205.500 206.800 -0.780 88 722 -1
Total Volume and Open Interest 10,865 43,473 -86
Lean Hogs(CME)
Oct14 140827 94.950 97.180 94.600 95.930 +0.830 16,190 90,617 +894
Dec14 140827 89.300 91.500 89.250 90.500 +0.800 5,874 66,420 +1,014
Feb15 140827 88.500 90.200 88.500 89.930 +1.130 2,697 38,170 +79
Apr15 140827 90.385 91.250 90.050 91.150 +0.850 1,362 20,271 +423
May15 140827 93.350 93.350 92.200 92.800 +0.200 19 833 +13
Jun15 140827 94.500 95.230 94.100 94.800 +0.700 412 9,607 +87
Jul15 140827 92.900 93.500 92.480 92.750 +0.500 140 1,940 +64
Aug15 140827 90.550 91.250 90.200 90.750 +0.250 111 1,558 +72
Total Volume and Open Interest 26,816 230,342 +2,653
Class III Milk(CME)
Aug14 140827 22.25 22.26 22.22 22.26 unch 146 3,744 -52
Sep14 140827 24.09 24.10 23.90 23.98 -0.09 234 4,853 +145
Oct14 140827 23.31 23.35 22.90 23.05 -0.14 369 4,586 +87
Nov14 140827 21.23 21.25 20.97 21.08 -0.09 144 3,267 +26
Dec14 140827 19.97 19.97 19.77 19.87 -0.08 66 3,034 +3
Jan15 140827 18.79 18.80 18.65 18.74 -0.04 35 2,035 +6
Feb15 140827 18.24 18.25 18.17 18.25 +0.03 77 1,904 +52
Mar15 140827 18.15 18.15 18.03 18.08 -0.03 25 1,685 +22
Apr15 140827 18.00 18.07 18.00 18.00 -0.05 28 1,273 +25
May15 140827 18.00 18.05 18.00 18.00 -0.05 24 1,157 +24
Jun15 140827 18.08 18.09 18.00 18.00 -0.08 29 1,133 +29
Jul15 140827 18.11 18.12 18.05 18.08 -0.03 23 631 +23
Aug15 140827 18.10 18.10 18.00 18.00 -0.10 11 549 +11
Total Volume and Open Interest 1,227 31,499 +417
Cocoa(ICE)
Sep14 140827 3220 3230 3203 3216 -4 1 698 -22
Dec14 140827 3230 3300 3191 3211 -5 4,982 132,996 +600
Mar15 140827 3209 3276 3176 3194 -7 521 44,441 +140
May15 140827 3207 3265 3171 3187 -7 136 13,930 +66
Jul15 140827 3195 3242 3157 3177 -6 49 10,197 +40
Sep15 140827 3177 3219 3151 3159 -6 6 3,072 -1
Dec15 140827 3166 3202 3140 3146 -6 15 1,692 +8
Total Volume and Open Interest 5,717 210,094 +833
Coffee "C"(ICE)
Sep14 140827 193.00 197.70 192.00 192.40 -0.70 80 228 -27
Dec14 140827 197.10 202.70 196.10 198.15 +0.70 7,792 98,298 +318
Mar15 140827 202.00 206.45 200.05 202.05 +0.85 2,276 31,532 +558
May15 140827 203.90 208.05 202.80 203.75 +0.65 300 7,074 +51
Jul15 140827 205.00 209.00 203.50 204.65 +0.40 145 2,995 +38
Sep15 140827 205.15 209.00 203.75 204.75 +0.20 24 1,879 +1
Total Volume and Open Interest 10,669 148,839 +957
Orange Juice(ICE)
Sep14 140827 154.20 158.95 151.90 153.60 +2.05 1,114 1,223 -766
Nov14 140827 151.65 152.30 148.85 150.30 -1.30 1,090 9,018 +330
Jan15 140827 150.90 153.75 150.90 151.70 -1.50 156 1,514 +38
Mar15 140827 153.25 153.25 153.25 153.25 -1.45 15 591 +10
May15 140827 155.10 155.10 155.10 155.10 -1.55 13 81 +13
Jul15 140827 158.05 158.05 158.05 158.05 -1.60      
Total Volume and Open Interest 2,388 12,427 -375
Sugar #11(ICE)
Oct14 140827 15.75 15.97 15.56 15.58 -0.13 45,719 442,705 -3,436
Mar15 140827 17.66 17.80 17.49 17.50 -0.13 25,588 248,402 +301
May15 140827 18.00 18.16 17.88 17.90 -0.09 6,539 59,446 +1,009
Jul15 140827 18.19 18.33 18.11 18.11 -0.08 3,343 73,881 +183
Oct15 140827 18.54 18.70 18.48 18.49 -0.05 3,323 35,663 +1,381
Mar16 140827 19.10 19.22 19.01 19.03 -0.01 418 16,366 -111
May16 140827 19.10 19.20 19.02 19.02 -0.01 100 3,044 -38
Jul16 140827 19.13 19.19 19.00 19.00 -0.01 146 3,450 +90
Total Volume and Open Interest 85,542 894,103 -333
London Cocoa(LCE)
Sep14 140827 2071 2088 2044 2054 -17 1,933 49,313 -655
Dec14 140827 2036 2045 2013 2024 -12 4,857 108,236 -499
Mar15 140827 2004 2010 1981 1992 -9 1,924 70,676 -93
May15 140827 1990 1997 1968 1979 -9 476 31,988 -199
Jul15 140827 1981 1988 1960 1969 -9 564 8,977 +243
Sep15 140827 1971 1979 1950 1960 -8 239 9,324 +35
Dec15 140827 1962 1968 1940 1948 -6 66 5,936 +186
Total Volume and Open Interest 10,064 286,421 -912
London Sugar(LCE)
Oct14 140827 431.00 433.50 426.00 426.30 -2.40 5,186 32,949 +502
Dec14 140827 446.00 447.20 440.00 440.60 -3.00 2,355 19,774 +624
Mar15 140827 464.90 466.20 459.10 459.80 -3.50 1,910 14,468 +394
May15 140827 474.90 476.20 469.60 470.30 -3.30 212 4,823 +67
Aug15 140827 484.20 484.40 479.30 479.30 -3.30 268 2,782 +18
Total Volume and Open Interest 9,966 76,166 +1,613
Cotton(ICE)
Oct14 140827 68.26 68.48 67.68 68.30 +0.04 28 297 -6
Dec14 140827 66.84 67.72 66.58 67.46 +0.57 10,820 111,248 +145
Mar15 140827 67.19 68.00 66.82 67.81 +0.57 2,943 45,471 +776
May15 140827 68.34 69.14 68.02 69.04 +0.60 1,196 4,233 +802
Jul15 140827 69.26 70.08 69.10 69.91 +0.57 172 4,004 +34
Oct15 140827 70.23 70.23 70.23 70.23 +0.52 0 5 +0
Total Volume and Open Interest 15,284 169,716 +1,869
Lumber(CME)
Sep14 140827 349.0 350.5 347.0 347.5 -1.7 323 1,521 -146
Nov14 140827 346.7 347.5 342.7 343.4 -3.2 383 2,718 +219
Jan15 140827 350.6 354.0 350.5 353.6 +0.1 19 123 +9
Mar15 140827 354.9 356.0 353.0 354.0 -1.0 15 61 +12
Total Volume and Open Interest 741 4,432 +95
Crude Oil(NYM)
Oct14 140827 93.88 94.24 93.36 93.88 +0.02 137,420 299,490 -783
Nov14 140827 93.35 93.70 92.86 93.34 -0.02 30,473 144,590 +5,767
Dec14 140827 93.09 93.43 92.60 93.06 -0.07 28,013 222,502 +2,372
Jan15 140827 92.99 93.29 92.53 92.95 -0.10 9,178 80,723 -802
Feb15 140827 93.14 93.20 92.49 92.88 -0.10 5,455 44,121 +32
Mar15 140827 92.81 93.07 92.45 92.80 -0.09 5,514 66,382 +400
Apr15 140827 92.66 92.90 92.27 92.68 -0.08 1,114 32,187 -48
May15 140827 92.80 92.80 92.37 92.56 -0.08 861 26,232 -94
Jun15 140827 92.38 92.71 91.98 92.43 -0.08 5,662 114,759 +165
Jul15 140827 92.39 92.39 91.71 92.20 -0.09 422 29,974 +4
Aug15 140827 92.13 92.13 91.98 91.98 -0.11 235 22,476 -13
Sep15 140827 92.02 92.03 91.46 91.79 -0.13 434 39,593 -5
Oct15 140827 91.61 91.61 91.61 91.61 -0.15 82 22,222 -7
Nov15 140827 91.45 91.45 91.45 91.45 -0.16 62 23,312 -25
Dec15 140827 91.37 91.65 90.97 91.30 -0.17 10,250 150,501 -901
Jan16 140827 91.02 91.02 91.02 91.02 -0.18 117 25,301 +48
Total Volume and Open Interest 244,240 1,554,074 +5,958
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 140827 93.875 94.250 93.350 93.875 +0.025 3,411 2,882 -105
Nov14 140827 93.350 93.675 92.875 93.350 unch 171 1,176 -67
Dec14 140827 93.125 93.350 92.700 93.050 -0.075 40 3,157 +18
Jan15 140827 93.050 93.050 92.950 92.950 -0.100 4 33 +2
Feb15 140827 92.875 92.875 92.875 92.875 -0.100 2 7 +1
Mar15 140827 92.800 92.800 92.800 92.800 -0.100 2 2 +0
Apr15 140827 93.100 93.100 92.675 92.675 -0.075 2 0 +0
May15 140827 93.000 93.000 92.550 92.550 -0.100 2 2 +0
Total Volume and Open Interest 3,637 7,374 -150
NY Harbor ULSD(NYM)
Sep14 140827 284.01 286.29 283.55 286.05 +1.63 24,840 22,753 -5,863
Oct14 140827 284.54 286.74 284.04 286.46 +1.56 34,520 90,045 +2,240
Nov14 140827 285.26 287.29 284.73 287.11 +1.61 8,956 40,654 +724
Dec14 140827 286.15 287.87 285.38 287.71 +1.59 10,984 48,098 +932
Jan15 140827 286.95 288.38 286.13 288.28 +1.53 5,487 33,744 +438
Feb15 140827 286.70 288.05 285.95 287.96 +1.45 3,764 22,740 +451
Mar15 140827 285.76 287.07 284.98 286.94 +1.37 3,418 26,399 +532
Apr15 140827 284.88 285.78 283.90 285.78 +1.28 1,941 15,977 +399
May15 140827 284.06 285.01 283.22 284.91 +1.14 807 6,051 +285
Jun15 140827 283.76 284.52 282.96 284.44 +1.04 1,798 20,762 +208
Jul15 140827 284.11 284.60 283.28 284.44 +0.99 348 2,475 +63
Aug15 140827 284.48 284.52 283.50 284.52 +0.90 123 1,828 +43
Sep15 140827 284.48 284.78 284.00 284.78 +0.83 132 2,282 +39
Oct15 140827 284.00 284.82 284.00 284.82 +0.78 88 1,571 +45
Total Volume and Open Interest 97,568 357,417 +592
RBOB Gasoline(NYM)
Sep14 140827 277.05 278.18 272.98 274.59 -1.72 24,860 24,404 -2,505
Oct14 140827 260.46 261.40 257.19 259.05 -0.96 37,761 95,898 -124
Nov14 140827 256.60 257.49 253.86 255.91 -0.31 12,430 48,591 +2,870
Dec14 140827 254.42 255.37 252.00 254.03 -0.14 7,590 30,926 +663
Jan15 140827 254.55 255.05 251.89 253.79 -0.13 2,597 15,071 +5
Feb15 140827 255.52 255.89 252.94 254.72 -0.06 1,824 7,982 +224
Mar15 140827 256.85 257.56 254.80 256.50 +0.05 982 11,308 +25
Apr15 140827 275.29 275.52 273.06 274.60 +0.11 944 8,875 +350
May15 140827 274.93 275.49 273.29 274.66 +0.15 367 6,437 +52
Jun15 140827 273.66 274.20 271.66 273.34 +0.18 595 7,881 +48
Total Volume and Open Interest 91,318 272,338 +1,808
e-miNY RBOB Gasoline(NYM)
Sep14 140827 274.60 274.60 274.59 274.60 -1.70 0 2 +0
Oct14 140827 259.10 259.10 259.05 259.10 -0.90      
Nov14 140827 255.90 255.91 255.90 255.90 -0.30      
Dec14 140827 254.00 254.03 254.00 254.00 -0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep14 140827 3.934 3.996 3.897 3.957 +0.046 51,206 15,457 -4,170
Oct14 140827 3.973 4.032 3.932 4.003 +0.054 73,843 183,119 +5,419
Nov14 140827 4.045 4.092 3.998 4.069 +0.051 24,233 163,168 +1,212
Dec14 140827 4.143 4.182 4.090 4.160 +0.041 11,918 81,980 +1,570
Jan15 140827 4.214 4.255 4.170 4.236 +0.038 17,563 112,925 -384
Feb15 140827 4.201 4.240 4.158 4.221 +0.036 4,157 43,038 +112
Mar15 140827 4.124 4.159 4.087 4.145 +0.037 10,576 62,141 +1,225
Apr15 140827 3.860 3.890 3.831 3.879 +0.023 8,199 57,747 +1,203
May15 140827 3.847 3.872 3.818 3.862 +0.022 5,134 32,466 +1,415
Jun15 140827 3.873 3.897 3.846 3.886 +0.019 1,672 22,572 +171
Jul15 140827 3.903 3.927 3.891 3.916 +0.017 1,366 18,083 +68
Aug15 140827 3.911 3.932 3.904 3.922 +0.016 2,796 17,174 +15
Sep15 140827 3.915 3.920 3.879 3.910 +0.015 1,732 13,465 -940
Oct15 140827 3.942 3.952 3.911 3.942 +0.017 2,108 29,218 +394
Nov15 140827 4.038 4.044 4.026 4.038 +0.017 709 16,089 -65
Dec15 140827 4.190 4.190 4.175 4.184 +0.017 549 14,895 +332
Total Volume and Open Interest 218,159 958,975 +7,543
Brent Crude Oil(ICE)
Oct14 140827 102.42 103.07 102.05 102.72 +0.22 132,505 257,337 +0
Nov14 140827 103.30 103.79 102.84 103.48 +0.22 65,349 237,065 +0
Dec14 140827 103.84 104.30 103.43 104.04 +0.23 77,140 173,597 +0
Jan15 140827 104.25 104.73 103.92 104.49 +0.25 16,968 71,943 +0
Feb15 140827 104.50 104.99 104.22 104.77 +0.26 11,087 57,754 +0
Mar15 140827 104.60 105.11 104.35 104.89 +0.26 12,250 53,031 +0
Apr15 140827 104.58 105.09 104.35 104.89 +0.26 4,572 36,397 +0
May15 140827 104.46 104.94 104.26 104.82 +0.28 3,330 27,668 +0
Jun15 140827 104.30 104.83 104.09 104.67 +0.29 23,541 81,840 +0
Jul15 140827 104.52 104.52 104.52 104.52 +0.29 1,587 22,391 +0
Aug15 140827 104.30 104.34 104.30 104.34 +0.29 678 21,361 +0
Sep15 140827 104.08 104.10 104.07 104.10 +0.27 2,028 25,770 +0
Oct15 140827 103.91 103.95 103.37 103.89 +0.25 909 17,953 +0
Nov15 140827 103.68 103.68 103.68 103.68 +0.23 615 13,698 +0
Total Volume and Open Interest 389,570 1,341,680 +0
Gas Oil(ICE)
Sep14 140827 862.75 867.75 861.00 864.50 +0.25 26,146 107,876 +0
Oct14 140827 866.25 871.00 864.25 867.75 -0.25 47,980 137,845 +0
Nov14 140827 870.00 874.00 867.50 870.75 -0.50 20,498 67,223 +0
Dec14 140827 873.00 875.75 869.75 873.00 -0.75 18,667 70,523 +0
Jan15 140827 875.50 878.25 872.25 875.50 -0.75 3,952 33,711 +0
Feb15 140827 889.75 892.25 887.25 891.25 +0.75 2,647 16,601 +0
Mar15 140827 889.75 892.25 887.00 890.75 +0.50 1,512 8,901 +0
Apr15 140827 890.25 891.75 887.75 890.75 +0.75 976 3,315 +0
May15 140827 888.00 890.50 887.00 890.00 +0.75 1,058 2,770 +0
Jun15 140827 888.25 889.75 885.50 889.00 +0.25 1,920 11,155 +0
Total Volume and Open Interest 127,344 486,215 +0
Ethanol(CBOT)
Sep14 140827 2.115 2.172 2.114 2.157 +0.032 162 450 -68
Oct14 140827 1.980 2.020 1.970 2.013 +0.028 221 1,375 -23
Nov14 140827 1.875 1.916 1.875 1.913 +0.028 56 845 +17
Dec14 140827 1.820 1.852 1.820 1.852 +0.031 49 1,257 +21
Jan15 140827 1.800 1.803 1.780 1.803 +0.031 375 932 +4
Feb15 140827 1.768 1.775 1.768 1.775 +0.031 21 414 -18
Mar15 140827 1.762 1.762 1.762 1.762 +0.031 25 363 +24
Apr15 140827 1.715 1.752 1.710 1.752 +0.030 18 306 +3
Total Volume and Open Interest 983 6,217 +2
WTI Crude Oil(ICE)
Oct14 140827 93.83 94.23 93.37 93.88 +0.02 36,226 71,214 +0
Nov14 140827 93.38 93.68 92.86 93.34 -0.02 12,148 38,655 +0
Dec14 140827 93.07 93.41 92.65 93.06 -0.07 21,034 103,200 +0
Jan15 140827 93.01 93.23 92.56 92.95 -0.10 4,505 18,539 +0
Feb15 140827 93.12 93.13 92.47 92.88 -0.10 1,625 7,779 +0
Mar15 140827 93.03 93.03 92.56 92.80 -0.09 1,740 19,409 +0
Apr15 140827 92.89 92.93 92.27 92.68 -0.08 533 4,577 +0
May15 140827 92.77 92.80 92.11 92.56 -0.08 286 2,487 +0
Jun15 140827 92.39 92.66 91.99 92.43 -0.08 3,574 35,149 +0
Jul15 140827 92.34 92.34 92.20 92.20 -0.09 87 3,855 +0
Aug15 140827 92.25 92.25 91.98 91.98 -0.11 82 2,075 +0
Sep15 140827 91.79 91.79 91.79 91.79 -0.13 102 7,577 +0
Oct15 140827 91.61 91.61 91.61 91.61 -0.15 69 2,347 +0
Nov15 140827 91.45 91.45 91.45 91.45 -0.16 121 5,220 +0
Dec15 140827 91.56 91.61 90.94 91.30 -0.17 7,709 58,322 +0
Jan16 140827 91.02 91.02 91.02 91.02 -0.18 2,500 6,695 +0
Total Volume and Open Interest 94,136 454,105 +0
US Dollar Index(ICE)
Sep14 140827 82.690 82.755 82.425 82.450 -0.230 11,956 86,785 -696
Dec14 140827 82.790 82.855 82.535 82.558 -0.225 774 4,486 +277
Mar15 140827 82.955 82.955 82.640 82.673 -0.225 36 183 +36
Total Volume and Open Interest 12,771 91,536 -388
Australian Dollar(CME)
Sep14 140827 92.95 93.39 92.93 93.28 +0.34 43,826 100,747 -919
Dec14 140827 92.35 92.80 92.35 92.69 +0.34 326 1,995 -23
Mar15 140827 92.10 92.12 91.78 92.12 +0.34 0 10 +0
Total Volume and Open Interest 44,152 102,816 -942
British Pound(CME)
Sep14 140827 165.39 166.04 165.34 165.79 +0.34 42,355 227,740 -538
Dec14 140827 165.27 165.89 165.27 165.65 +0.34 200 5,136 +64
Mar15 140827 165.47 165.47 165.13 165.47 +0.34 0 113 +0
Total Volume and Open Interest 42,555 233,110 -474
Canadian Dollar(CME)
Sep14 140827 91.25 92.31 91.23 92.21 +0.95 30,551 98,454 +431
Dec14 140827 91.06 92.10 91.06 92.01 +0.94 1,433 7,520 +135
Mar15 140827 91.18 91.86 90.87 91.81 +0.94 28 1,208 +1
Jun15 140827 91.61 91.61 90.67 91.61 +0.94 0 453 +0
Total Volume and Open Interest 32,013 108,547 +568
Japanese Yen(CME)
Sep14 140827 96.09 96.36 96.01 96.28 +0.20 69,615 208,378 +2,376
Dec14 140827 96.17 96.42 96.09 96.35 +0.20 868 5,888 -37
Mar15 140827 96.44 96.44 96.24 96.44 +0.20 0 181 +0
Total Volume and Open Interest 70,483 214,489 +2,339
Swiss Franc(CME)
Sep14 140827 109.00 109.45 108.89 109.34 +0.31 25,742 49,152 -1,508
Dec14 140827 109.07 109.55 109.05 109.45 +0.31 133 424 +44
Mar15 140827 109.58 109.58 109.27 109.58 +0.31 0 11 +0
Total Volume and Open Interest 25,875 49,601 -1,464
EuroFX(CME)
Sep14 140827 131.71 132.12 131.53 131.97 +0.23 115,049 381,439 -3,003
Dec14 140827 131.79 132.18 131.61 132.04 +0.23 2,539 20,837 +418
Mar15 140827 131.72 132.25 131.72 132.13 +0.23 28 898 -3
Total Volume and Open Interest 117,665 403,253 -2,566
Mexican Peso(CME)
Sep14 140827 762.50 764.75 762.00 762.38 +0.38 23,169 125,974 +2,333
Oct14 140827 761.12 761.12 760.75 761.12 +0.38 3 3 +3
Total Volume and Open Interest 25,096 140,393 +3,397
Brazilian Real(CME)
Sep14 140827 440.95 445.20 440.90 441.80 +0.95 1,100 26,036 -238
Oct14 140827 439.70 441.60 437.45 438.30 +0.85 294 540 +291
Nov14 140827 436.90 437.40 434.50 434.50 +0.85 0 35 +0
Dec14 140827 432.20 434.45 430.30 431.15 +0.70 461 718 +410
Total Volume and Open Interest 1,856 62,955 +464
30-Year T-Bonds(CBOT)
Sep14 140827 140~130 141~100 140~120 141~050 +0~200 350,998 731,493 -89,554
Dec14 140827 139~000 139~280 138~310 139~230 +0~200 173,874 167,714 +102,786
Mar15 140827 138~020 138~190 138~020 138~190 +0~200 0 3 +0
Total Volume and Open Interest 524,872 899,210 +13,232
10-Year T-Notes(CBOT)
Sep14 140827 126~000 126~100 125~310 126~075 +0~065 1,310,860 2,288,392 -316,790
Dec14 140827 125~130 125~230 125~120 125~205 +0~065 684,571 617,812 +339,190
Mar15 140827 124~200 124~200 124~200 124~200 +0~065 1 1 +1
Total Volume and Open Interest 1,995,432 2,906,205 +22,401
5-Year T-Notes(CBOT)
Sep14 140827 119~142 119~204 119~142 119~186 +0~036 842,641 1,832,762 -174,501
Dec14 140827 118~182 118~234 118~176 118~220 +0~036 428,021 453,297 +264,473
Mar15 140827 118~046 118~046 118~046 118~046 +0~036 0 34 +0
Total Volume and Open Interest 1,270,662 2,286,093 +89,972
2 Year T-Notes(CBOT)
Sep14 140827 109~256 109~266 109~256 109~264 +0~010 350,196 1,165,285 -98,686
Dec14 140827 109~144 109~154 109~142 109~144 +0~002 227,701 344,865 +127,540
Mar15 140827 109~026 109~026 109~024 109~026 +0~002 0 90 +0
Total Volume and Open Interest 577,897 1,510,240 +28,854
Eurodollars(CME)
Sep14 140827 99.762 99.765 99.760 99.762 unch 34,965 804,022 +570
Dec14 140827 99.740 99.745 99.740 99.740 unch 43,748 899,407 -794
Mar15 140827 99.645 99.650 99.640 99.640 unch 73,286 1,126,959 +5,842
Jun15 140827 99.450 99.460 99.445 99.450 unch 104,747 1,008,623 -6,422
Sep15 140827 99.220 99.240 99.215 99.220 unch 185,929 1,035,138 -156
Dec15 140827 98.980 99.005 98.980 98.985 +0.005 174,215 1,575,696 +5,188
Mar16 140827 98.735 98.760 98.735 98.745 +0.010 119,582 1,053,996 +9,824
Jun16 140827 98.475 98.500 98.475 98.485 +0.010 111,046 831,888 +9,229
Sep16 140827 98.205 98.240 98.205 98.220 +0.015 132,214 721,354 +4,793
Dec16 140827 97.950 97.990 97.950 97.970 +0.020 177,990 1,159,493 +15,990
Mar17 140827 97.750 97.785 97.750 97.765 +0.020 80,518 568,438 +5,586
Jun17 140827 97.560 97.600 97.560 97.580 +0.025 58,382 465,872 +2,484
Sep17 140827 97.410 97.445 97.410 97.430 +0.030 45,105 314,390 -1,225
Dec17 140827 97.270 97.305 97.270 97.290 +0.030 87,971 368,057 +10,332
Mar18 140827 97.160 97.205 97.160 97.190 +0.030 24,433 209,713 +85
Jun18 140827 97.080 97.120 97.080 97.105 +0.030 21,959 186,980 +681
Sep18 140827 97.000 97.050 97.000 97.030 +0.030 15,104 104,534 +392
Dec18 140827 96.930 96.980 96.930 96.965 +0.030 32,049 157,145 +6,765
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140827 154~29 156~15 154~28 156~08 +1~03 170,719 382,612 -70,362
Dec14 140827 153~14 155~00 153~14 154~25 +1~03 117,217 141,626 +86,895
Mar15 140827 154~25 154~25 153~22 154~25 +1~03      
Total Volume and Open Interest 287,936 524,238 +16,533
30 Day Federal Funds(CBOT)
Aug14 140827 99.910 99.910 99.910 99.910 unch 251 31,915 +231
Sep14 140827 99.910 99.915 99.910 99.910 unch 1,929 33,791 +298
Oct14 140827 99.910 99.910 99.905 99.910 unch 401 22,028 -57
Nov14 140827 99.900 99.905 99.900 99.900 unch 991 20,316 +541
Dec14 140827 99.895 99.900 99.895 99.895 unch 158 33,137 +26
Jan15 140827 99.890 99.895 99.890 99.890 unch 93 34,967 +37
Total Volume and Open Interest 37,495 551,033 +3,524
3-Mth Euro-Yen(CME)
Sep14 140827 99.810 99.810 99.810 99.810 unch      
Dec14 140827 99.805 99.805 99.805 99.805 unch      
Mar15 140827 99.810 99.810 99.810 99.810 unch      
Jun15 140827 99.805 99.805 99.805 99.805 unch 0 1 +0
Sep15 140827 99.790 99.790 99.790 99.790 unch      
Dec15 140827 99.775 99.775 99.775 99.775 unch      
Mar16 140827 99.635 99.635 99.635 99.635 unch      
Jun16 140827 99.495 99.495 99.495 99.495 unch      
Sep16 140827 99.355 99.355 99.355 99.355 unch      
Dec16 140827 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140827 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140827 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140827 99.81 99.81 99.81 99.81 unch      
Jun15 140827 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140827 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140827 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140827 99.64 99.64 99.64 99.64 unch      
Jun16 140827 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140827 146.17 146.27 146.15 146.27 +0.10 912 18,823 -370
Dec14 140827 145.76 145.89 145.76 145.89 +0.11 50 96 +7
Mar15 140827 145.32 145.32 145.32 145.32 +0.11      
Total Volume and Open Interest 962 18,919 -363
Euro-Bund(EUREX)
Sep14 140827 151.00 151.47 150.94 151.30 +0.48 381,717 1,262,119 -12,378
Dec14 140827 149.10 149.55 149.05 149.39 +0.47 23,129 59,286 +1,977
Mar15 140827 148.35 148.35 148.35 148.35 +0.48 0 11 +0
Total Volume and Open Interest 404,846 1,321,416 -10,401
Euro-Bobl(EUREX)
Sep14 140827 129.13 129.29 129.11 129.22 +0.14 305,094 1,037,640 +2,648
Dec14 140827 127.47 127.59 127.43 127.53 +0.14 13,915 30,438 +10,868
Mar15 140827 127.53 127.53 127.53 127.53 +0.14      
Total Volume and Open Interest 319,009 1,068,078 +13,516
3-Mth Euribor(EUREX)
Sep14 140827 99.850 99.850 99.845 99.845 -0.005 2,134 4,554 +779
Dec14 140827 99.865 99.865 99.855 99.855 -0.010 50 2,156 -50
Mar15 140827 99.885 99.890 99.875 99.875 -0.015 48 3,022 -14
Total Volume and Open Interest 3,926 30,779 +822
Long Gilt(LIFFE)
Sep14 140827 113~22 114~15 113~20 114~13 +0~26 577,662 357,568 -26,375
Dec14 140827 112~27 113~20 112~24 113~19 +0~26 464,412 52,720 +43,773
Total Volume and Open Interest 1,042,074 410,288 +17,398
3-Mth Short Sterling(LIFFE)
Sep14 140827 99.42 99.43 99.41 99.43 +0.01 8,018 302,555 +1,553
Dec14 140827 99.29 99.30 99.28 99.29 +0.01 53,793 488,919 +1,100
Mar15 140827 99.10 99.12 99.10 99.11 +0.02 44,663 404,743 +1,451
Jun15 140827 98.90 98.93 98.90 98.92 +0.01 58,986 313,666 +5,628
Sep15 140827 98.71 98.74 98.70 98.72 +0.02 52,857 291,163 +2,332
Dec15 140827 98.52 98.56 98.51 98.54 +0.03 39,606 285,387 +4,656
Total Volume and Open Interest 355,430 3,074,668 +20,455
3-Mth Euribor(LIFFE)
Sep14 140827 99.850 99.855 99.840 99.845 -0.005 134,446 482,023 +0
Dec14 140827 99.865 99.870 99.850 99.860 -0.005 184,935 484,258 +0
Mar15 140827 99.885 99.890 99.870 99.875 -0.010 122,916 386,177 +0
Total Volume and Open Interest 1,001,812 3,766,940 +0
3-Mth Aus T-Bills(SFE)
Sep14 140827 97.38 97.39 97.37 97.38 unch 3,654 139,024 -4,686
Dec14 140827 97.41 97.42 97.40 97.42 +0.01 8,977 225,709 -3,402
Mar15 140827 97.42 97.44 97.40 97.43 +0.01 10,366 197,520 -1,710
Jun15 140827 97.38 97.41 97.36 97.41 +0.02 9,258 160,384 +2,032
Sep15 140827 97.32 97.35 97.30 97.34 +0.02 4,189 112,544 -396
Dec15 140827 97.23 97.26 97.21 97.26 +0.03 4,104 70,877 +1,372
Mar16 140827 97.15 97.17 97.12 97.17 +0.03 3,119 41,912 +1,145
Jun16 140827 97.06 97.08 97.02 97.08 +0.03 999 25,880 +357
Sep16 140827 96.94 96.99 96.94 96.99 +0.03 201 2,281 +100
Dec16 140827 96.89 96.89 96.89 96.89 +0.03 100 683 +100
Total Volume and Open Interest 45,067 977,279 -4,988
10-Year Aus T-Bonds(SFE)
Sep14 140827 96.67 96.68 96.63 96.68 +0.02 70,265 624,403 +10,100
Dec14 140827 96.64 96.64 96.64 96.64 +0.02 0 23 +0
Total Volume and Open Interest 70,265 624,426 +10,100
3-Year Aus T-Bonds(SFE)
Sep14 140827 97.36 97.38 97.32 97.38 +0.02 134,543 627,398 +5,403
Dec14 140827 97.33 97.33 97.33 97.33 +0.02 0 8 +0
Total Volume and Open Interest 134,543 627,406 +5,403
Gold(CMX)
Aug14 140827 1281.5 1282.3 1281.5 1281.9 -1.9 251 223 -2
Oct14 140827 1280.9 1287.3 1280.3 1282.5 -1.8 1,933 23,633 +309
Dec14 140827 1281.6 1288.2 1280.9 1283.4 -1.8 53,712 265,591 -169
Feb15 140827 1284.2 1288.8 1283.9 1284.4 -1.7 592 16,894 +146
Apr15 140827 1283.6 1289.2 1283.5 1285.1 -1.9 76 9,956 -11
Jun15 140827 1289.6 1289.6 1285.8 1285.8 -1.9 348 8,758 +266
Aug15 140827 1286.7 1286.7 1286.7 1286.7 -2.0 2 5,034 +0
Oct15 140827 1287.7 1287.7 1287.7 1287.7 -2.1 2 567 +0
Dec15 140827 1288.9 1288.9 1288.9 1288.9 -2.2 363 13,080 +114
Feb16 140827 1290.5 1290.5 1290.5 1290.5 -2.2 0 848 +0
Apr16 140827 1292.4 1292.4 1292.4 1292.4 -2.2 0 150 +0
Jun16 140827 1294.5 1294.5 1294.5 1294.5 -2.2 0 4,110 +0
Total Volume and Open Interest 57,562 362,471 +609
Silver(CMX)
Sep14 140827 1934.0 1947.5 1928.5 1940.5 +1.9 27,177 38,119 -5,859
Dec14 140827 1939.0 1954.5 1936.0 1947.5 +1.6 17,801 96,065 +5,855
Mar15 140827 1947.0 1958.5 1945.5 1953.3 +1.5 1,128 7,809 -273
May15 140827 1962.0 1962.0 1956.0 1956.7 +1.5 74 4,049 +9
Jul15 140827 1962.0 1962.0 1959.9 1959.9 +1.5 13 3,896 +1
Sep15 140827 1964.5 1964.5 1963.0 1963.2 +1.5 8 1,354 +1
Dec15 140827 1967.5 1974.0 1958.0 1968.6 +1.5 29 7,261 +0
Total Volume and Open Interest 46,326 166,342 -265
Platinum(NYMEX)
Oct14 140827 1418.0 1425.5 1417.2 1419.9 +0.3 5,184 59,442 +433
Jan15 140827 1424.6 1425.8 1421.0 1421.5 +0.3 47 3,424 +29
Apr15 140827 1423.3 1423.3 1423.2 1423.2 +0.3 0 141 +0
Jul15 140827 1423.5 1423.5 1423.5 1423.5 +0.3      
Total Volume and Open Interest 5,231 63,014 +462
Palladium(NYMEX)
Sep14 140827 887.40 893.95 884.50 893.90 +5.20 7,771 13,406 -5,086
Dec14 140827 888.25 894.90 885.30 894.70 +4.55 6,831 30,383 +5,338
Mar15 140827 891.00 895.05 890.00 895.05 +4.65 8 50 +6
Total Volume and Open Interest 14,616 44,303 +256
Copper(CMX)
Sep14 140827 318.65 319.00 316.35 317.80 -0.80 16,801 19,654 -3,084
Dec14 140827 321.10 321.55 318.60 319.85 -1.40 14,273 92,917 +4,162
Mar15 140827 322.10 322.20 319.75 320.80 -1.40 648 21,580 +257
May15 140827 321.45 322.20 320.55 321.05 -1.45 113 2,844 +50
Jul15 140827 321.70 322.10 320.75 321.25 -1.55 0 744 +0
Total Volume and Open Interest 32,423 145,817 +1,416
DJIA Index(CBOT)
Sep14 140827 17104 17116 17093 17093 -4 102 5,930 +20
Dec14 140827 17008 17013 17008 17008 -5 3 61 +1
Mar15 140827 16942 16947 16942 16942 -5      
Jun15 140827 16852 16857 16852 16852 -5      
Total Volume and Open Interest 105 5,991 +21
E-mini DJIA Index(CBOT)
Sep14 140827 17107 17119 17072 17093 -4 76,350 117,075 +117
Dec14 140827 17013 17031 16992 17008 -5 340 2,239 +184
Mar15 140827 16942 16942 16942 16942 -5 0 26 -2
Jun15 140827 16852 16852 16852 16852 -5 0 2 +0
Total Volume and Open Interest 76,690 119,342 +299
S & P 500(CME)
Sep14 140827 1999.00 2000.30 1993.80 1997.10 -1.50 4,127 153,720 +1,655
Dec14 140827 1990.50 1991.80 1986.30 1989.20 -1.60 38 7,147 +15
Mar15 140827 1981.60 1984.20 1978.70 1981.60 -1.60 0 3,141 +0
Jun15 140827 1974.70 1977.30 1971.80 1974.70 -1.60      
Total Volume and Open Interest 4,165 164,008 +1,670
S & P 500 E-Mini(Globex)
Sep14 140827 1999.25 2000.50 1993.50 1997.00 -1.50 853,066 2,972,614 +13,110
Dec14 140827 1990.75 1992.50 1985.75 1989.25 -1.50 5,825 49,222 +1,287
Total Volume and Open Interest 858,918 3,022,481 +14,398
NASDAQ 100(CME)
Sep14 140827 4074.50 4077.00 4064.00 4072.80 +0.50 1,110 6,948 +205
Dec14 140827 4065.50 4065.50 4065.00 4065.50 +0.50 0 81 +0
Mar15 140827 4059.00 4059.00 4058.50 4059.00 +0.50      
Total Volume and Open Interest 1,110 7,029 +205
NASDAQ 100 E-Mini(Globex)
Sep14 140827 4073.50 4077.00 4063.50 4072.80 +0.50 168,702 359,167 -1,082
Dec14 140827 4066.50 4069.80 4056.50 4065.50 +0.50 957 3,151 +450
Total Volume and Open Interest 169,660 362,378 -632
S & P Midcap 400(CME)
Sep14 140827 1432.50 1435.20 1432.50 1432.50 -2.70 0 835 +0
Dec14 140827 1429.20 1431.90 1429.20 1429.20 -2.70      
Mar15 140827 1425.20 1427.90 1425.20 1425.20 -2.70      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140827 13.40 13.62 13.35 13.55 +0.10 39,761 175,555 +3,351
Oct14 140827 14.35 14.50 14.25 14.45 +0.10 21,820 64,465 +2,358
Nov14 140827 14.95 15.13 14.90 15.05 +0.10 8,831 40,197 +476
Total Volume and Open Interest 83,898 397,705 +7,406
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140827 15550 15595 15455 15485 -60 5,697 62,437 +377
Dec14 140827 15525 15525 15420 15445 -60 117 231 +42
Total Volume and Open Interest 5,814 62,668 +419
Nikkei 225(SGX)
Sep14 140827 15510 15590 15460 15530 +20 58,400 259,228 +1,323
Dec14 140827 15415 15510 15390 15465 +40 202 27,702 +91
Mar15 140827 15435 15435 15435 15435 +25 2 52 +2
Total Volume and Open Interest 58,604 296,524 +1,416
CAC 40(EURONEXT)
Sep14 140827 4387.5 4402.5 4379.0 4396.0 +3.5 64,521 253,198 -3,809
Oct14 140827 4372.0 4392.5 4372.0 4387.5 +3.5 80 18,570 +247
Nov14 140827 4386.5 4386.5 4386.5 4386.5 +3.5      
Total Volume and Open Interest 64,609 272,195 -3,526
Hang Seng Index(HKFE)
Aug14 140827 25083 25182 24859 24932 -151 92,461 94,261 -20,820
Sep14 140827 25031 25130 24792 24868 -161 50,912 62,195 +38,129
Total Volume and Open Interest 143,952 161,020 +17,483
DAX(EUREX)
Sep14 140827 9587.0 9601.0 9545.0 9570.0 -21.5 68,793 146,383 +1,892
Dec14 140827 9589.0 9606.0 9558.0 9575.5 -21.5 197 4,675 +4
Mar15 140827 9611.0 9611.0 9575.0 9586.0 -21.5 8 725 +0
Total Volume and Open Interest 68,998 151,783 +1,896
FT-SE 100(EURONEXT)
Sep14 140827 6811.00 6828.50 6809.50 6824.00 +0.50 78,183 576,021 +3,660
Dec14 140827 6785.00 6800.00 6785.00 6797.50 +1.00 1,318 14,178 +29
Mar15 140827 6749.50 6749.50 6749.50 6749.50 +1.00 16 577 +0
Total Volume and Open Interest 79,517 590,816 +3,689
SPI 200(SFE)
Sep14 140827 5601.0 5633.0 5592.0 5629.0 +33.0 22,531 237,302 +4,807
Dec14 140827 5605.0 5630.0 5605.0 5627.0 +33.0 129 3,516 +85
Mar15 140827 5590.0 5590.0 5590.0 5590.0 +33.0 62 2,061 +21
Total Volume and Open Interest 22,772 244,916 +4,963
FTSE MIB(ISE)
Sep14 140827 20615.00 20785.00 20580.00 20767.00 +133.00 17,605 45,294 +903
Dec14 140827 20570.00 20665.00 20475.00 20660.00 +131.00 57 500 +13
Mar15 140827 20660.00 20660.00 20660.00 20660.00 +131.00      
Total Volume and Open Interest 17,662 45,794 +916
KOSPI 200(KFE)
Sep14 140827 266.25 268.00 266.00 266.35 +0.25 140,918 117,959 -914
Dec14 140827 267.60 269.40 267.60 267.95 +0.35 842 7,108 +716
Mar15 140827 266.90 268.25 266.80 266.80 -0.15 3 751 -1
Total Volume and Open Interest 141,765 126,768 -199
GSCI(CME)
Sep14 140827 605.00 606.40 603.30 605.00 +0.50 27 8,704 +0
Oct14 140827 605.75 607.20 604.10 605.75 +0.40 0 1 +0
Nov14 140827 606.35 607.50 604.80 606.35 +0.40      
Total Volume and Open Interest 27 8,705 +0
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!!!