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 July 09, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140709 1325.75 1337.50 1314.00 1334.50 +4.75 1,891 3,177 -1,104
Aug14 140709 1247.50 1253.50 1231.25 1246.50 -2.00 32,283 65,023 +1,081
Sep14 140709 1138.75 1141.75 1124.50 1132.00 -8.75 7,876 25,427 +649
Nov14 140709 1115.00 1117.50 1100.75 1103.75 -12.50 85,872 388,328 +254
Jan15 140709 1123.75 1125.75 1108.75 1112.00 -13.00 13,405 44,355 +2,428
Mar15 140709 1132.75 1134.25 1117.00 1119.75 -14.25 10,193 29,507 +1,409
May15 140709 1139.00 1141.50 1124.00 1127.00 -14.00 3,627 14,517 +1,067
Jul15 140709 1145.75 1148.50 1131.00 1133.75 -14.25 1,834 13,121 +143
Aug15 140709 1139.75 1143.50 1128.75 1129.75 -13.75 33 600 +18
Sep15 140709 1114.75 1128.50 1114.75 1114.75 -13.75 18 120 +9
Nov15 140709 1119.50 1121.50 1105.25 1108.50 -13.00 927 21,887 +429
Jan16 140709 1120.00 1125.50 1110.50 1113.00 -12.50 7 96 +4
Mar16 140709 1115.50 1127.00 1115.50 1115.50 -11.50 1 15 +0
May16 140709 1117.00 1128.25 1117.00 1117.00 -11.25 0 1 +0
Total Volume and Open Interest 158,006 606,569 +6,416
Soybean Meal(CBOT)
Jul14 140709 437.00 440.00 434.50 439.50 +2.20 1,243 2,108 -962
Aug14 140709 401.70 407.00 398.00 406.10 +4.20 20,656 50,974 -1,212
Sep14 140709 373.70 376.90 371.70 376.10 +1.60 5,397 22,540 +990
Oct14 140709 358.90 361.70 357.20 358.30 -1.60 2,634 17,893 +357
Dec14 140709 356.90 359.00 354.10 355.20 -2.10 30,755 159,696 +2,233
Jan15 140709 356.20 358.50 353.70 354.80 -2.20 3,761 14,838 +529
Mar15 140709 358.70 361.20 356.20 357.10 -2.40 2,725 11,512 +40
May15 140709 360.50 363.60 358.70 359.50 -2.60 1,219 10,005 +148
Jul15 140709 364.10 366.00 361.20 361.90 -2.30 916 9,417 -81
Aug15 140709 364.00 365.50 361.00 361.20 -2.40 195 1,781 +39
Total Volume and Open Interest 69,727 305,677 +2,154
Soybean Oil(CBOT)
Jul14 140709 37.81 37.81 36.92 37.04 -0.76 2,135 2,029 -468
Aug14 140709 37.89 37.99 37.01 37.14 -0.74 21,791 52,960 +854
Sep14 140709 37.95 38.05 37.08 37.21 -0.73 9,083 23,026 +1,925
Oct14 140709 37.88 37.97 37.06 37.18 -0.69 3,564 16,227 +176
Dec14 140709 37.98 38.09 37.19 37.30 -0.67 29,759 178,625 -93
Jan15 140709 38.10 38.18 37.32 37.44 -0.66 3,296 15,009 +722
Mar15 140709 38.30 38.34 37.47 37.57 -0.67 1,627 8,882 -79
May15 140709 38.47 38.47 37.59 37.70 -0.67 1,204 6,108 +282
Jul15 140709 38.60 38.60 37.68 37.80 -0.66 708 3,687 +253
Aug15 140709 38.28 38.37 37.71 37.75 -0.62 54 1,125 +11
Total Volume and Open Interest 73,434 311,838 +3,649
Canola(WCE)
Jul14 140709 468.2 468.2 468.2 468.2 -13.5 0 41 +0
Nov14 140709 462.0 463.0 449.0 449.1 -13.5 8,945 90,940 +1,661
Jan15 140709 463.9 464.7 451.5 451.6 -12.6 4,560 26,836 -404
Mar15 140709 462.9 462.9 450.4 450.5 -12.2 3,109 15,773 +1,999
May15 140709 458.5 459.2 446.2 447.9 -10.5 1,523 6,578 -14
Total Volume and Open Interest 19,210 146,557 +4,054
Corn(CBOT)
Jul14 140709 408.75 408.75 400.75 404.00 -4.25 2,821 8,074 -1,281
Sep14 140709 397.75 398.00 388.50 391.25 -7.00 107,401 511,268 -362
Dec14 140709 403.75 404.00 395.00 398.00 -6.25 133,914 557,519 +5,180
Mar15 140709 415.50 415.75 406.50 409.50 -6.25 20,597 91,662 +2,686
May15 140709 423.25 423.75 414.50 417.50 -6.25 4,215 19,906 +546
Jul15 140709 430.00 430.25 421.25 424.50 -5.75 4,867 40,972 +632
Sep15 140709 433.00 433.25 424.50 427.75 -5.50 694 7,055 +303
Dec15 140709 436.00 437.00 428.25 431.75 -5.25 3,731 56,626 +982
Mar16 140709 445.50 446.75 437.75 441.25 -5.50 63 1,248 +5
May16 140709 451.00 453.00 445.00 447.75 -5.25 29 394 -4
Total Volume and Open Interest 278,535 1,298,083 +8,757
Wheat(CBOT)
Jul14 140709 545.75 545.75 537.00 539.50 -5.75 220 500 -123
Sep14 140709 556.25 558.25 547.75 551.25 -5.00 52,187 197,734 -800
Dec14 140709 581.00 582.00 571.25 575.00 -5.25 20,915 106,955 -83
Mar15 140709 603.25 604.25 594.00 597.50 -5.25 4,081 37,271 +293
May15 140709 619.25 619.25 609.25 613.00 -5.25 1,309 8,240 +115
Jul15 140709 630.25 631.25 621.00 624.25 -6.50 2,322 24,042 +462
Total Volume and Open Interest 81,309 381,186 -93
Wheat(KCBT)
Jul14 140709 674.00 675.00 660.00 660.75 -14.25 98 419 -125
Sep14 140709 663.25 664.00 649.50 653.25 -11.00 9,269 74,484 -520
Dec14 140709 674.00 674.00 660.25 664.00 -10.75 6,394 41,271 +503
Mar15 140709 681.25 681.50 667.50 671.25 -10.25 1,593 7,568 +170
May15 140709 684.75 684.75 670.75 674.75 -9.50 330 2,463 +111
Jul15 140709 675.00 675.00 662.50 665.50 -9.50 343 6,015 +49
Total Volume and Open Interest 18,141 133,029 +211
Wheat(MGE)
Jul14 140709 643.25 643.25 640.00 640.00 -12.00 3 5 -16
Sep14 140709 656.00 656.00 643.75 647.25 -9.75 3,280 29,927 +497
Dec14 140709 666.50 666.50 655.00 658.00 -9.00 2,104 20,787 -844
Mar15 140709 678.00 679.00 669.50 672.50 -7.25 837 6,384 +250
May15 140709 685.00 685.00 678.00 679.50 -7.75 363 936 +199
Total Volume and Open Interest 6,608 58,668 +107
Oats(CBOT)
Jul14 140709 383.00 390.00 357.75 357.75 -32.25 53 11 -44
Sep14 140709 349.00 350.00 336.50 337.75 -12.25 73 1,637 +11
Dec14 140709 340.00 340.50 327.75 329.75 -10.75 290 5,499 +9
Mar15 140709 326.50 329.50 319.75 319.75 -9.75 6 331 +0
Total Volume and Open Interest 424 7,493 -22
Rough Rice(CBOT)
Jul14 140709 14.95 14.95 14.60 14.60 -0.24 18 420 -38
Sep14 140709 13.69 13.70 13.44 13.45 -0.24 105 5,266 -12
Nov14 140709 13.85 13.89 13.65 13.66 -0.23 43 2,197 -2
Jan15 140709 14.07 14.10 13.86 13.87 -0.22 4 59 +3
Total Volume and Open Interest 171 8,029 -49
Live Cattle(CME)
Aug14 140709 153.600 155.380 150.535 150.800 -2.735 27,879 144,062 -5,363
Oct14 140709 155.935 157.500 152.985 153.550 -2.435 20,588 97,316 +179
Dec14 140709 155.350 156.535 152.435 154.050 -1.300 9,722 56,891 -426
Feb15 140709 155.150 156.000 151.935 153.400 -1.425 5,441 28,713 +562
Apr15 140709 155.350 156.250 152.450 153.400 -1.835 2,327 16,468 -378
Jun15 140709 148.485 148.800 145.035 146.050 -1.985 296 4,214 +73
Total Volume and Open Interest 66,533 349,174 -5,283
Feeder Cattle(CME)
Aug14 140709 216.800 218.600 212.900 213.600 -2.300 4,544 22,189 -560
Sep14 140709 217.950 219.985 214.485 215.200 -2.285 1,595 7,161 +141
Oct14 140709 218.330 220.000 214.550 214.880 -2.670 1,410 9,118 +125
Nov14 140709 218.080 219.630 214.350 214.850 -2.500 496 5,765 +59
Jan15 140709 213.130 214.500 210.000 210.000 -3.000 247 5,284 +1
Mar15 140709 211.485 213.080 208.250 208.250 -3.000 81 1,109 +15
Apr15 140709 212.935 212.950 208.750 208.750 -3.000 78 473 +49
Total Volume and Open Interest 8,471 51,394 -154
Lean Hogs(CME)
Jul14 140709 132.485 133.630 132.285 133.300 +1.100 6,433 15,161 -1,326
Aug14 140709 130.130 131.630 128.000 129.600 -0.250 14,598 76,656 -956
Oct14 140709 116.480 117.635 113.650 115.400 -0.900 9,434 62,269 +2,161
Dec14 140709 104.500 105.500 103.080 105.450 +1.200 5,838 52,533 +2,087
Feb15 140709 97.730 98.650 96.635 98.400 +1.150 1,914 20,296 +785
Apr15 140709 96.600 96.850 95.285 96.580 +0.380 1,333 12,338 +211
May15 140709 94.480 94.480 93.500 93.500 -0.600 78 572 -68
Jun15 140709 96.150 96.450 95.480 96.300 +0.150 404 6,537 +236
Total Volume and Open Interest 40,106 248,164 +3,173
Class III Milk(CME)
Jul14 140709 21.30 21.40 21.27 21.30 -0.02 109 4,003 +1
Aug14 140709 20.48 20.53 20.32 20.35 -0.18 158 3,546 +5
Sep14 140709 20.10 20.10 19.75 19.81 -0.38 127 3,198 -14
Oct14 140709 20.00 20.00 19.66 19.75 -0.35 44 2,766 -3
Nov14 140709 19.61 19.61 19.25 19.31 -0.30 57 2,512 +14
Total Volume and Open Interest 870 23,899 +247
Cocoa(ICE)
Jul14 140709 3140 3140 3086 3113 -21 3 372 -3
Sep14 140709 3118 3118 3069 3087 -29 6,485 104,829 -1,253
Dec14 140709 3116 3116 3068 3087 -27 2,264 60,386 -279
Mar15 140709 3112 3112 3066 3084 -26 511 32,628 +123
May15 140709 3100 3100 3069 3086 -25 129 7,610 +32
Jul15 140709 3092 3092 3066 3084 -24 85 4,318 +54
Sep15 140709 3073 3085 3071 3083 -24 1 987 +0
Total Volume and Open Interest 9,478 213,182 -1,326
Coffee "C"(ICE)
Jul14 140709 170.20 170.20 170.20 170.20 unch 22 108 -17
Sep14 140709 173.10 174.90 171.45 172.90 -0.05 15,471 82,411 -400
Dec14 140709 177.90 178.45 175.10 176.45 -0.05 4,206 39,805 +604
Mar15 140709 179.50 181.45 178.95 179.75 -0.05 1,439 21,359 +458
May15 140709 181.50 182.75 181.50 181.85 unch 285 4,776 -30
Jul15 140709 183.95 184.10 183.15 183.15 unch 147 1,699 +45
Total Volume and Open Interest 21,657 158,080 +669
Orange Juice(ICE)
Jul14 140709 148.60 148.60 148.60 148.60 +0.20 0 75 +0
Sep14 140709 150.85 151.20 149.90 151.05 +0.20 779 10,843 -66
Nov14 140709 152.35 152.75 151.60 152.75 +0.10 34 1,868 -18
Jan15 140709 154.20 155.05 153.90 155.05 +0.40 23 832 +19
Mar15 140709 155.65 156.85 155.55 156.85 +0.40 3 296 +3
May15 140709 158.10 158.10 158.10 158.10 +0.35 0 43 +0
Total Volume and Open Interest 839 13,957 -62
Sugar #11(ICE)
Oct14 140709 17.70 17.77 17.27 17.42 -0.26 70,315 480,479 -4,378
Mar15 140709 19.15 19.21 18.78 18.93 -0.22 20,662 195,497 +2,996
May15 140709 19.25 19.26 18.91 19.05 -0.20 4,932 39,653 +447
Jul15 140709 19.20 19.26 18.92 19.07 -0.20 3,714 62,925 +442
Oct15 140709 19.38 19.42 19.10 19.24 -0.21 840 27,820 +176
Mar16 140709 19.66 19.66 19.42 19.57 -0.22 637 13,640 +145
May16 140709 19.49 19.55 19.41 19.54 -0.22 176 2,767 +1
Jul16 140709 19.49 19.52 19.49 19.52 -0.22 90 3,032 +49
Total Volume and Open Interest 101,693 835,423 +136
London Cocoa(LCE)
Jul14 140709 1952 1954 1920 1933 -19 4,839 26,118 -1,819
Sep14 140709 1931 1935 1903 1912 -19 8,146 82,366 -310
Dec14 140709 1911 1915 1885 1893 -18 3,613 69,503 +865
Mar15 140709 1902 1903 1875 1885 -17 2,448 69,561 +701
May15 140709 1892 1893 1866 1876 -16 873 22,131 +225
Jul15 140709 1886 1886 1861 1869 -17 158 2,776 +138
Sep15 140709 1878 1879 1854 1864 -15 0 1,593 +37
Total Volume and Open Interest 20,077 276,511 -108
London Sugar(LCE)
Aug14 140709 463.90 464.00 455.60 459.00 -6.20 7,543 16,939 -3,019
Oct14 140709 467.10 467.60 459.00 462.40 -5.50 4,855 36,576 +531
Dec14 140709 481.40 481.50 473.00 475.50 -6.70 920 10,185 +41
Mar15 140709 497.40 497.40 489.00 491.30 -6.00 784 7,725 +240
May15 140709 502.20 502.20 496.20 498.30 -5.30 52 3,093 +54
Total Volume and Open Interest 14,193 77,363 -2,166
Cotton(ICE)
Jul14 140709 74.59 75.00 74.59 74.97 -0.03 152 1,708 -175
Oct14 140709 70.39 70.98 70.39 70.55 +0.46 45 312 +14
Dec14 140709 70.26 70.68 69.50 69.67 -0.43 15,750 119,669 -862
Mar15 140709 71.24 71.64 70.55 70.63 -0.54 1,620 19,832 +388
May15 140709 72.30 72.60 71.82 71.89 -0.49 373 1,507 +66
Jul15 140709 73.29 73.46 72.99 72.99 -0.44 154 1,716 +27
Total Volume and Open Interest 18,308 147,098 -418
Lumber(CME)
Jul14 140709 331.6 339.5 330.8 332.1 +1.2 149 387 -123
Sep14 140709 331.6 341.6 331.0 339.0 +6.9 331 3,232 +49
Nov14 140709 331.0 338.9 329.0 336.0 +6.0 74 579 +21
Jan15 140709 341.9 342.0 335.0 341.9 +5.9 2 27 +2
Total Volume and Open Interest 558 4,231 -49
Crude Oil(NYM)
Aug14 140709 103.45 103.60 101.85 102.29 -1.11 189,250 241,418 -15,474
Sep14 140709 102.80 102.90 101.31 101.75 -1.04 73,998 231,030 +9,958
Oct14 140709 102.01 102.09 100.62 101.04 -0.97 30,314 159,621 +2,951
Nov14 140709 101.27 101.27 99.88 100.28 -0.90 17,754 75,573 +1,510
Dec14 140709 100.42 100.54 99.18 99.60 -0.82 48,733 220,346 -1,271
Jan15 140709 99.74 99.83 98.58 98.98 -0.74 6,112 74,062 +340
Feb15 140709 99.04 99.07 98.23 98.40 -0.67 2,034 37,863 +14
Mar15 140709 98.48 98.48 97.60 97.84 -0.62 4,067 64,299 +636
Apr15 140709 97.38 97.44 97.08 97.27 -0.57 1,105 27,333 +245
May15 140709 97.29 97.29 96.60 96.76 -0.53 696 24,625 +170
Jun15 140709 96.93 96.93 96.05 96.32 -0.49 11,892 107,774 +980
Jul15 140709 95.70 95.78 95.50 95.78 -0.46 1,040 25,517 +422
Aug15 140709 95.33 95.33 95.33 95.33 -0.43 632 21,405 +104
Sep15 140709 94.96 94.96 94.96 94.96 -0.41 807 33,575 +61
Oct15 140709 94.63 94.63 94.63 94.63 -0.39 360 20,180 -77
Nov15 140709 94.36 94.36 94.36 94.36 -0.38 440 22,168 -224
Total Volume and Open Interest 411,475 1,751,556 +1,605
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140709 103.500 103.600 101.900 102.300 -1.100 3,848 4,320 +53
Sep14 140709 102.800 102.825 101.425 101.750 -1.050 164 1,432 -33
Oct14 140709 102.025 102.025 100.750 101.050 -0.950 96 1,387 +36
Nov14 140709 100.175 100.275 100.175 100.275 -0.900 46 345 +11
Dec14 140709 99.500 99.600 99.500 99.600 -0.825 13 1,371 +4
Jan15 140709 98.975 98.975 98.975 98.975 -0.750 0 21 +0
Feb15 140709 98.400 98.400 98.400 98.400 -0.675 0 1 +0
Mar15 140709 97.850 97.850 97.850 97.850 -0.600 0 1 +0
Apr15 140709 97.275 97.275 97.275 97.275 -0.575      
Total Volume and Open Interest 4,167 8,963 +71
NY Harbor ULSD(NYM)
Aug14 140709 288.18 288.18 285.86 287.11 -0.25 53,377 71,473 -4,728
Sep14 140709 289.57 289.57 287.41 288.52 -0.32 19,706 55,913 +2,272
Oct14 140709 290.26 290.50 288.66 289.69 -0.31 9,574 29,251 +486
Nov14 140709 291.58 291.58 289.96 290.87 -0.34 5,892 17,864 +882
Dec14 140709 292.58 292.73 290.97 291.90 -0.33 7,973 30,959 -504
Jan15 140709 292.70 293.02 291.78 292.68 -0.34 1,853 14,211 -86
Feb15 140709 292.52 292.98 291.80 292.56 -0.36 1,093 8,563 +234
Mar15 140709 291.43 291.90 290.82 291.58 -0.36 754 10,264 +131
Apr15 140709 290.08 290.52 289.42 290.20 -0.37 127 7,680 +31
May15 140709 288.82 289.18 288.16 288.93 -0.35 58 4,080 -25
Jun15 140709 287.87 287.99 286.93 287.68 -0.34 711 16,649 +87
Jul15 140709 287.50 287.50 286.65 286.96 -0.32 86 1,732 +3
Aug15 140709 287.00 287.00 286.50 286.50 -0.29 44 1,411 +27
Sep15 140709 286.00 286.50 286.00 286.23 -0.24 13 1,995 +9
Total Volume and Open Interest 102,248 289,013 -1,156
RBOB Gasoline(NYM)
Aug14 140709 297.10 297.10 293.50 293.77 -3.52 61,482 108,105 -8,792
Sep14 140709 293.91 293.91 290.62 290.96 -3.14 34,852 67,785 +5,718
Oct14 140709 277.10 277.10 274.54 274.88 -2.66 15,749 35,945 +1,054
Nov14 140709 273.15 273.15 270.60 270.84 -2.39 10,563 36,115 +1,249
Dec14 140709 269.73 269.95 267.60 267.92 -2.22 9,942 36,908 -339
Jan15 140709 268.27 268.27 266.38 266.46 -2.13 4,187 15,227 +280
Feb15 140709 268.31 268.31 266.45 266.51 -2.11 2,002 8,629 +362
Mar15 140709 269.45 269.45 267.62 267.64 -2.08 1,351 8,206 +95
Apr15 140709 285.11 285.11 284.30 284.30 -1.82 731 5,674 +72
May15 140709 283.42 283.42 283.42 283.42 -1.63 907 2,568 +346
Total Volume and Open Interest 142,887 331,427 +125
e-miNY RBOB Gasoline(NYM)
Aug14 140709 293.80 293.80 293.77 293.80 -3.50 0 1 +0
Sep14 140709 291.00 291.00 290.96 291.00 -3.10      
Oct14 140709 274.90 274.90 274.88 274.90 -2.60      
Nov14 140709 270.80 270.84 270.80 270.80 -2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140709 4.205 4.230 4.163 4.170 -0.034 112,622 146,472 +2,205
Sep14 140709 4.190 4.226 4.158 4.166 -0.028 41,272 187,276 +4,931
Oct14 140709 4.199 4.225 4.163 4.172 -0.025 28,736 122,901 -46
Nov14 140709 4.235 4.259 4.201 4.209 -0.026 13,926 61,926 +512
Dec14 140709 4.308 4.327 4.273 4.280 -0.025 10,317 79,884 +586
Jan15 140709 4.355 4.384 4.332 4.341 -0.021 15,133 87,288 +280
Feb15 140709 4.334 4.362 4.316 4.321 -0.021 4,473 33,960 +991
Mar15 140709 4.244 4.288 4.235 4.247 -0.019 6,800 57,534 +1,028
Apr15 140709 3.960 3.990 3.955 3.972 -0.007 7,080 65,699 +12
May15 140709 3.962 3.972 3.950 3.958 -0.008 2,074 27,537 -709
Jun15 140709 3.984 3.993 3.966 3.980 -0.007 590 19,515 +21
Jul15 140709 4.003 4.027 4.000 4.009 -0.006 657 13,966 -100
Aug15 140709 4.013 4.027 4.009 4.015 -0.006 742 13,620 -150
Sep15 140709 4.009 4.015 3.992 4.000 -0.006 181 10,777 +40
Oct15 140709 4.019 4.035 4.008 4.018 -0.007 948 27,110 +37
Nov15 140709 4.083 4.088 4.058 4.069 -0.008 218 11,583 +49
Total Volume and Open Interest 248,114 1,047,222 +9,546
Brent Crude Oil(ICE)
Aug14 140709 108.97 109.00 108.12 108.28 -0.66 152,507 186,283 -23,759
Sep14 140709 108.96 109.13 108.31 108.47 -0.59 147,613 350,489 +86
Oct14 140709 108.93 109.04 108.24 108.41 -0.54 65,509 185,261 +9,847
Nov14 140709 108.72 108.83 108.08 108.30 -0.45 25,096 85,950 -68
Dec14 140709 108.43 108.55 107.83 108.08 -0.37 50,825 197,704 -1,389
Jan15 140709 108.11 108.24 107.55 107.80 -0.33 12,606 56,633 -1,990
Feb15 140709 107.76 107.88 107.21 107.45 -0.32 7,523 38,120 +337
Mar15 140709 107.40 107.50 106.84 107.10 -0.30 5,542 36,987 -251
Apr15 140709 106.96 107.13 106.55 106.75 -0.28 1,156 45,410 +171
May15 140709 106.60 106.60 106.42 106.42 -0.27 741 18,924 +19
Jun15 140709 106.31 106.49 105.85 106.11 -0.25 8,761 63,094 -1,239
Jul15 140709 105.84 105.84 105.84 105.84 -0.23 542 18,867 +232
Aug15 140709 105.53 105.53 105.53 105.53 -0.20 559 15,674 +310
Sep15 140709 105.10 105.14 105.10 105.14 -0.18 918 19,184 -75
Total Volume and Open Interest 503,102 1,589,531 -20,469
Gas Oil(ICE)
Jul14 140709 885.00 885.75 879.50 883.00 -4.50 33,166 25,555 -11,700
Aug14 140709 888.75 889.00 882.25 885.75 -4.50 67,974 132,079 -2,029
Sep14 140709 892.00 893.00 886.50 890.00 -4.25 41,790 76,881 +3,087
Oct14 140709 895.25 896.50 890.50 893.75 -4.00 20,562 53,004 +362
Nov14 140709 898.25 898.25 893.00 896.00 -3.75 7,135 36,662 -110
Dec14 140709 898.25 898.75 893.50 897.00 -3.25 10,695 66,273 -357
Jan15 140709 896.50 897.25 894.00 897.00 -3.25 1,841 21,007 +287
Feb15 140709 905.75 907.75 905.00 907.50 -2.25 394 5,600 +151
Mar15 140709 904.50 906.50 903.75 906.00 -2.75 90 3,479 +39
Apr15 140709 902.75 904.50 901.75 904.00 -2.50 45 1,434 +4
Total Volume and Open Interest 184,792 447,767 -10,512
Ethanol(CBOT)
Aug14 140709 2.139 2.174 2.130 2.154 +0.014 205 1,469 -34
Sep14 140709 2.040 2.065 2.030 2.048 +0.006 72 1,079 +6
Oct14 140709 1.945 1.979 1.938 1.950 +0.006 91 902 +32
Nov14 140709 1.895 1.895 1.860 1.866 +0.006 88 713 -39
Dec14 140709 1.823 1.830 1.805 1.807 +0.006 50 951 +0
Jan15 140709 1.770 1.784 1.769 1.770 unch 59 569 +13
Feb15 140709 1.759 1.759 1.759 1.759 -0.001 6 338 -6
Mar15 140709 1.754 1.754 1.754 1.754 -0.001 0 215 +0
Total Volume and Open Interest 571 6,437 -28
WTI Crude Oil(ICE)
Aug14 140709 103.48 103.60 101.93 102.29 -1.11 37,028 65,280 -6,032
Sep14 140709 102.76 102.91 101.40 101.75 -1.04 22,608 59,027 +1,499
Oct14 140709 101.95 102.05 100.75 101.04 -0.97 6,819 39,380 +685
Nov14 140709 101.23 101.23 100.05 100.28 -0.90 3,353 20,362 -241
Dec14 140709 100.39 100.50 99.30 99.60 -0.82 14,657 100,169 -5,750
Jan15 140709 99.24 99.24 98.80 98.98 -0.74 1,441 12,898 +20
Feb15 140709 99.08 99.08 98.15 98.40 -0.67 321 5,974 +32
Mar15 140709 97.84 97.84 97.84 97.84 -0.62 275 14,306 +100
Apr15 140709 97.27 97.27 97.27 97.27 -0.57 238 3,153 +75
May15 140709 96.76 96.76 96.76 96.76 -0.53 114 2,482 +8
Jun15 140709 96.94 96.94 96.08 96.32 -0.49 1,618 29,487 -38
Jul15 140709 95.78 95.78 95.78 95.78 -0.46 26 3,132 +0
Aug15 140709 95.33 95.33 95.33 95.33 -0.43 8 1,254 -4
Sep15 140709 94.96 94.96 94.96 94.96 -0.41 23 7,103 -1
Oct15 140709 94.63 94.63 94.63 94.63 -0.39 372 1,118 +279
Nov15 140709 94.36 94.36 94.36 94.36 -0.38 68 5,086 +43
Total Volume and Open Interest 92,029 501,890 -9,699
US Dollar Index(ICE)
Sep14 140709 80.195 80.275 80.025 80.043 -0.177 11,005 52,348 -1,855
Dec14 140709 80.265 80.350 80.135 80.135 -0.170 36 1,634 +29
Mar15 140709 80.245 80.245 80.245 80.245 -0.170 2 63 +2
Total Volume and Open Interest 11,043 54,051 -1,824
Australian Dollar(CME)
Sep14 140709 93.54 93.80 93.38 93.77 +0.24 70,064 101,019 -4,130
Dec14 140709 93.09 93.19 92.88 93.19 +0.24 198 480 +7
Mar15 140709 92.63 92.63 92.40 92.63 +0.23 0 1 +0
Total Volume and Open Interest 70,262 101,521 -4,123
British Pound(CME)
Sep14 140709 171.20 171.52 170.85 171.49 +0.30 76,692 252,041 -4,370
Dec14 140709 170.91 171.32 170.72 171.32 +0.30 204 795 -66
Mar15 140709 171.08 171.08 170.78 171.08 +0.30 0 69 +0
Total Volume and Open Interest 76,896 253,012 -4,436
Canadian Dollar(CME)
Sep14 140709 93.50 93.82 93.44 93.78 +0.26 53,818 115,879 +2,955
Dec14 140709 93.37 93.58 93.31 93.57 +0.26 159 4,775 +13
Mar15 140709 93.28 93.37 93.11 93.37 +0.26 0 817 +0
Jun15 140709 93.09 93.18 92.91 93.18 +0.27 23 339 -2
Total Volume and Open Interest 54,005 122,195 +2,971
Japanese Yen(CME)
Sep14 140709 98.51 98.62 98.19 98.51 -0.03 98,491 153,014 -4,903
Dec14 140709 98.47 98.61 98.35 98.58 -0.03 46 805 +0
Mar15 140709 98.67 98.70 98.67 98.67 -0.03 0 91 +0
Total Volume and Open Interest 98,537 153,918 -4,903
Swiss Franc(CME)
Sep14 140709 112.04 112.35 111.94 112.33 +0.28 30,262 35,757 +1,215
Dec14 140709 112.15 112.43 112.15 112.43 +0.28 5 282 +2
Mar15 140709 112.55 112.55 112.28 112.55 +0.27 0 9 +0
Total Volume and Open Interest 30,267 36,052 +1,217
EuroFX(CME)
Sep14 140709 136.16 136.52 136.06 136.50 +0.36 126,211 283,481 +1,357
Dec14 140709 136.29 136.57 136.15 136.56 +0.36 686 10,990 +262
Mar15 140709 136.47 136.64 136.28 136.64 +0.36 118 447 +14
Total Volume and Open Interest 127,015 294,958 +1,633
Mexican Peso(CME)
Jul14 140709 771.00 771.00 769.75 771.00 +1.25 5 5 +5
Aug14 140709 769.25 769.25 768.00 769.25 +1.25      
Total Volume and Open Interest 15,770 126,828 -451
Brazilian Real(CME)
Aug14 140709 447.85 450.25 447.85 447.85 -2.40 42 611 -1
Sep14 140709 444.50 446.50 444.10 444.25 -2.25 429 22,999 +49
Oct14 140709 440.40 442.60 440.40 440.40 -2.20 0 6 +0
Nov14 140709 436.80 438.75 436.80 436.80 -1.95      
Total Volume and Open Interest 471 35,860 +48
30-Year T-Bonds(CBOT)
Sep14 140709 136~220 137~000 136~090 136~310 +0~120 207,667 708,878 +4,948
Dec14 140709 135~040 135~180 134~280 135~160 +0~110 66 139 +13
Mar15 140709 135~000 135~000 135~000 135~000 unch      
Total Volume and Open Interest 207,733 709,017 +4,961
10-Year T-Notes(CBOT)
Sep14 140709 124~245 125~000 124~135 124~315 +0~075 637,578 2,618,021 +16,170
Dec14 140709 123~260 124~050 123~230 124~050 +0~075 1,668 7,616 -45
Mar15 140709 123~045 123~045 122~290 123~045 +0~075 0 1 +0
Total Volume and Open Interest 639,246 2,625,638 +16,125
5-Year T-Notes(CBOT)
Sep14 140709 119~020 119~062 118~244 119~050 +0~034 393,343 2,074,971 +21,585
Dec14 140709 118~000 118~070 117~286 118~070 +0~034 1 42 +1
Total Volume and Open Interest 393,344 2,075,013 +21,586
2 Year T-Notes(CBOT)
Sep14 140709 109~214 109~234 109~190 109~216 +0~004 131,200 1,092,499 +3,637
Dec14 140709 109~106 109~112 109~086 109~100 -0~012 0 2 +0
Mar15 140709 109~100 109~112 109~100 109~100 -0~012      
Total Volume and Open Interest 131,200 1,092,501 +3,637
Eurodollars(CME)
Sep14 140709 99.760 99.765 99.755 99.760 unch 77,281 815,404 +660
Dec14 140709 99.720 99.725 99.700 99.715 unch 70,349 920,513 +788
Mar15 140709 99.620 99.635 99.590 99.615 -0.005 117,030 1,074,498 +4,195
Jun15 140709 99.435 99.465 99.390 99.435 +0.005 139,625 972,945 -4,499
Sep15 140709 99.205 99.250 99.150 99.215 +0.015 159,184 1,138,044 +5,161
Dec15 140709 98.960 99.020 98.900 98.985 +0.030 157,098 1,565,312 +9,450
Mar16 140709 98.710 98.780 98.645 98.745 +0.040 115,707 979,924 +3,286
Jun16 140709 98.445 98.520 98.380 98.490 +0.050 98,813 766,064 +17
Sep16 140709 98.170 98.245 98.105 98.220 +0.050 94,414 659,869 +5,571
Dec16 140709 97.915 97.985 97.850 97.965 +0.050 113,209 991,628 +3,319
Mar17 140709 97.705 97.775 97.640 97.755 +0.050 75,061 497,566 -4,508
Jun17 140709 97.515 97.575 97.445 97.560 +0.050 57,203 368,073 -3,153
Sep17 140709 97.350 97.400 97.280 97.390 +0.045 35,208 216,217 -1,690
Dec17 140709 97.205 97.240 97.130 97.235 +0.040 42,898 274,121 +2,141
Mar18 140709 97.080 97.115 97.010 97.110 +0.035 29,544 192,750 +2,099
Jun18 140709 96.960 96.995 96.895 96.990 +0.030 18,167 150,896 +925
Sep18 140709 96.870 96.895 96.800 96.890 +0.030 17,788 91,058 +1,296
Dec18 140709 96.775 96.800 96.705 96.795 +0.030 15,178 111,603 +5,472
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140709 149~05 149~17 148~19 149~17 +0~16 43,356 488,513 +2,587
Dec14 140709 147~30 147~30 147~14 147~30 +0~16      
Mar15 140709 147~30 147~30 147~30 147~30 +0~16      
Total Volume and Open Interest 43,356 488,513 +2,587
30 Day Federal Funds(CBOT)
Jul14 140709 99.905 99.905 99.902 99.902 unch 3,799 41,759 -281
Aug14 140709 99.905 99.905 99.900 99.900 unch 3,278 24,521 -2,098
Sep14 140709 99.895 99.900 99.895 99.895 unch 860 29,571 +349
Oct14 140709 99.890 99.900 99.885 99.890 unch 413 18,141 -143
Nov14 140709 99.875 99.890 99.875 99.875 unch 1,112 13,816 +3
Dec14 140709 99.865 99.880 99.860 99.865 unch 807 36,718 +92
Total Volume and Open Interest 25,980 415,049 -1,223
3-Mth Euro-Yen(CME)
Sep14 140709 99.810 99.810 99.810 99.810 unch      
Dec14 140709 99.805 99.805 99.805 99.805 unch      
Mar15 140709 99.805 99.805 99.805 99.805 unch      
Jun15 140709 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140709 99.790 99.790 99.790 99.790 unch      
Dec15 140709 99.775 99.775 99.775 99.775 unch      
Mar16 140709 99.635 99.635 99.635 99.635 unch      
Jun16 140709 99.495 99.495 99.495 99.495 unch      
Sep16 140709 99.355 99.355 99.355 99.355 unch      
Dec16 140709 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140709 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140709 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140709 99.81 99.81 99.81 99.81 unch      
Jun15 140709 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140709 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140709 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140709 99.64 99.64 99.64 99.64 unch      
Jun16 140709 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140709 145.76 145.84 145.71 145.81 +0.06 858 17,484 -260
Dec14 140709 145.24 145.24 145.24 145.24 +0.06 0 3 +0
Mar15 140709 144.67 144.67 144.67 144.67 +0.06      
Total Volume and Open Interest 858 17,487 -260
Euro-Bund(EUREX)
Sep14 140709 147.40 147.54 147.23 147.33 -0.05 310,149 1,202,288 -4,567
Dec14 140709 145.62 145.62 145.46 145.46 -0.05 18 362 +2
Mar15 140709 145.61 145.61 145.61 145.61 -0.05 0 1 +0
Total Volume and Open Interest 310,167 1,202,651 -4,565
Euro-Bobl(EUREX)
Sep14 140709 128.32 128.36 128.26 128.29 -0.04 261,465 921,916 +7,806
Dec14 140709 126.54 126.54 126.54 126.54 -0.04 4 12 +2
Mar15 140709 126.54 126.54 126.54 126.54 -0.04      
Total Volume and Open Interest 261,469 921,928 +7,808
3-Mth Euribor(EUREX)
Sep14 140709 99.820 99.820 99.815 99.815 -0.005 0 3,763 +0
Dec14 140709 99.830 99.830 99.830 99.830 -0.010 0 2,282 +0
Mar15 140709 99.830 99.830 99.830 99.830 -0.010 0 3,165 +0
Total Volume and Open Interest 5 29,873 -3
Long Gilt(LIFFE)
Sep14 140709 110~05 110~11 110~01 110~02 -0~02 179,270 362,614 -2,230
Dec14 140709 110~02 110~02 110~02 110~02 -0~02      
Total Volume and Open Interest 179,270 362,614 -2,230
3-Mth Short Sterling(LIFFE)
Sep14 140709 99.35 99.35 99.33 99.34 -0.01 64,558 398,465 -5,474
Dec14 140709 99.15 99.16 99.13 99.14 -0.01 71,657 411,504 -1,958
Mar15 140709 98.91 98.93 98.90 98.90 -0.01 42,031 313,012 +8,694
Jun15 140709 98.67 98.68 98.65 98.66 -0.01 45,598 268,754 -3,458
Sep15 140709 98.43 98.45 98.41 98.43 -0.01 49,301 269,242 +145
Dec15 140709 98.21 98.23 98.19 98.21 -0.01 60,595 260,881 -435
Total Volume and Open Interest 455,077 2,877,813 +2,363
3-Mth Euribor(LIFFE)
Sep14 140709 99.815 99.820 99.810 99.815 -0.010 25,563 454,683 +9,136
Dec14 140709 99.835 99.840 99.820 99.830 -0.010 16,389 445,437 +2,198
Mar15 140709 99.835 99.840 99.830 99.830 -0.010 9,300 369,245 +7,646
Total Volume and Open Interest 210,305 3,614,682 +479
3-Mth Aus T-Bills(SFE)
Sep14 140709 97.38 97.39 97.37 97.38 unch 2,300 171,475 -3,550
Dec14 140709 97.43 97.44 97.42 97.44 +0.01 13,634 203,751 -3,289
Mar15 140709 97.42 97.45 97.41 97.44 +0.02 11,583 197,513 +1,372
Jun15 140709 97.37 97.40 97.36 97.39 +0.02 7,952 138,572 +1,468
Sep15 140709 97.27 97.32 97.26 97.30 +0.03 6,925 110,108 +343
Dec15 140709 97.17 97.21 97.16 97.19 +0.02 2,760 67,275 -873
Mar16 140709 97.06 97.11 97.05 97.09 +0.03 1,477 34,746 +499
Jun16 140709 96.96 97.01 96.96 96.99 +0.03 10 14,779 -350
Sep16 140709 96.89 96.90 96.89 96.90 +0.03 6 2,815 -2
Dec16 140709 96.80 96.80 96.80 96.80 +0.04 0 488 +0
Total Volume and Open Interest 46,647 941,819 -4,382
10-Year Aus T-Bonds(SFE)
Sep14 140709 96.42 96.49 96.42 96.48 +0.06 28,799 614,161 -5,970
Dec14 140709 96.48 96.48 96.48 96.48 +0.06      
Total Volume and Open Interest 28,799 614,161 -5,970
3-Year Aus T-Bonds(SFE)
Sep14 140709 97.32 97.37 97.31 97.35 +0.03 66,751 699,413 -2,177
Dec14 140709 97.35 97.35 97.35 97.35 +0.03      
Total Volume and Open Interest 66,751 699,413 -2,177
Gold(CMX)
Aug14 140709 1320.4 1333.4 1318.7 1324.3 +7.8 113,065 252,380 -623
Oct14 140709 1320.7 1333.6 1320.2 1325.0 +7.9 2,318 19,136 +742
Dec14 140709 1320.6 1334.6 1320.4 1325.8 +8.1 6,920 75,060 +1,109
Feb15 140709 1324.0 1333.8 1324.0 1326.3 +8.0 218 8,318 +39
Apr15 140709 1326.7 1326.7 1326.7 1326.7 +7.9 1 8,095 +0
Jun15 140709 1322.9 1329.5 1322.9 1327.2 +7.9 84 6,932 -20
Aug15 140709 1328.0 1328.0 1328.0 1328.0 +7.9 67 5,171 +18
Oct15 140709 1330.1 1330.1 1328.9 1328.9 +7.9 2 692 +0
Dec15 140709 1330.5 1330.5 1330.0 1330.0 +7.9 174 13,101 -1
Feb16 140709 1331.5 1331.5 1331.5 1331.5 +7.9 0 848 +0
Apr16 140709 1333.3 1333.3 1333.3 1333.3 +7.9      
Jun16 140709 1335.2 1335.2 1335.2 1335.2 +7.9 0 4,218 +0
Total Volume and Open Interest 125,688 412,266 +3,136
Silver(CMX)
Jul14 140709 2112.5 2120.0 2102.2 2102.2 +5.5 87 470 -127
Sep14 140709 2108.5 2128.5 2104.0 2106.8 +5.5 39,998 107,973 +1,520
Dec14 140709 2113.0 2133.5 2111.0 2113.1 +5.7 1,559 27,655 +628
Mar15 140709 2129.5 2130.5 2119.1 2119.1 +5.8 98 5,346 +4
May15 140709 2137.0 2138.0 2122.5 2122.5 +5.8 101 1,728 +84
Jul15 140709 2127.0 2128.0 2125.0 2126.0 +5.8 1 3,193 +0
Sep15 140709 2129.6 2129.6 2129.6 2129.6 +5.8 0 1,066 +0
Total Volume and Open Interest 42,304 161,297 +2,069
Platinum(NYMEX)
Jul14 140709 1505.8 1505.9 1505.5 1505.9 +10.5 38 142 +6
Oct14 140709 1499.9 1516.0 1499.9 1506.9 +10.4 9,421 71,459 +587
Jan15 140709 1501.7 1513.8 1501.7 1507.8 +10.6 92 970 +87
Apr15 140709 1507.8 1507.8 1507.8 1507.8 +10.6 0 3 +0
Total Volume and Open Interest 9,552 72,594 +680
Palladium(NYMEX)
Sep14 140709 872.75 876.00 870.50 872.70 -0.20 4,392 40,416 +82
Dec14 140709 874.15 875.00 871.00 872.60 -0.30 84 1,531 -5
Mar15 140709 872.45 872.45 872.45 872.45 -0.30 0 7 +0
Total Volume and Open Interest 4,477 42,430 +76
Copper(CMX)
Jul14 140709 324.95 325.80 323.55 323.65 -0.65 356 2,144 -72
Sep14 140709 326.15 327.55 324.60 324.80 -0.90 48,965 115,238 +4,263
Dec14 140709 326.25 327.45 324.55 324.75 -0.95 2,704 30,947 +482
Mar15 140709 326.55 327.00 324.70 324.70 -0.95 132 3,358 +63
May15 140709 324.70 324.70 324.70 324.70 -0.95 29 494 -4
Total Volume and Open Interest 52,566 159,857 +4,740
DJIA Index(CBOT)
Sep14 140709 16856 16920 16842 16913 +53 51 3,260 +10
Dec14 140709 16832 16832 16779 16832 +53 0 60 +0
Mar15 140709 16753 16753 16700 16753 +53      
Jun15 140709 16674 16674 16621 16674 +53      
Total Volume and Open Interest 51 3,320 +10
E-mini DJIA Index(CBOT)
Sep14 140709 16860 16927 16838 16913 +53 96,811 125,324 -4,037
Dec14 140709 16751 16832 16751 16832 +53 8 129 +3
Mar15 140709 16753 16753 16753 16753 +53 3 5 -1
Jun15 140709 16674 16674 16674 16674 +53 0 1 +0
Total Volume and Open Interest 96,822 125,459 -4,035
S & P 500(CME)
Sep14 140709 1960.20 1968.20 1958.70 1967.20 +6.80 3,034 130,673 +297
Dec14 140709 1955.50 1960.00 1951.50 1959.30 +6.80 0 6,052 +0
Mar15 140709 1951.90 1952.60 1944.10 1951.90 +6.80 0 2,376 +0
Jun15 140709 1945.30 1946.00 1937.50 1945.30 +6.80      
Total Volume and Open Interest 3,034 139,101 +297
S & P 500 E-Mini(Globex)
Sep14 140709 1960.50 1968.25 1958.25 1967.25 +6.75 1,151,705 2,904,863 -1,925
Dec14 140709 1953.25 1960.25 1950.50 1959.25 +6.75 2,633 14,981 +1,396
Total Volume and Open Interest 1,154,378 2,920,063 -530
NASDAQ 100(CME)
Sep14 140709 3864.50 3890.80 3859.00 3885.50 +22.20 618 3,972 +218
Dec14 140709 3878.00 3878.00 3878.00 3878.00 +22.20 0 1 +0
Mar15 140709 3871.50 3871.50 3849.30 3871.50 +22.20      
Total Volume and Open Interest 618 3,973 +218
NASDAQ 100 E-Mini(Globex)
Sep14 140709 3863.50 3890.80 3856.50 3885.50 +22.20 175,431 358,826 -470
Dec14 140709 3855.50 3882.50 3849.00 3878.00 +22.20 479 390 +68
Total Volume and Open Interest 175,910 359,266 -402
S & P Midcap 400(CME)
Sep14 140709 1421.10 1421.10 1418.10 1421.10 +3.00 0 229 +0
Dec14 140709 1417.00 1417.00 1414.00 1417.00 +3.00      
Mar15 140709 1413.00 1413.00 1410.00 1413.00 +3.00      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140709 12.35 12.40 12.05 12.25 -0.15 53,069 157,352 -1,757
Aug14 140709 13.10 13.10 12.75 12.85 -0.25 32,955 123,014 +6,409
Sep14 140709 13.94 13.95 13.65 13.70 -0.25 13,532 55,152 +803
Oct14 140709 14.70 14.75 14.43 14.55 -0.20 7,142 49,390 +1,680
Total Volume and Open Interest 118,411 461,982 +10,204
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140709 15280 15400 15210 15375 +90 19,799 62,710 +2,264
Dec14 140709 15340 15340 15340 15340 +90 1 11 +0
Total Volume and Open Interest 19,800 62,721 +2,264
Nikkei 225(SGX)
Sep14 140709 15330 15350 15180 15290 -40 45,650 247,374 +576
Dec14 140709 15210 15210 15210 15210 -40 0 27,201 +0
Mar15 140709 15195 15195 15195 15195 -40 0 50 +0
Total Volume and Open Interest 46,227 288,568 +725
CAC 40(EURONEXT)
Jul14 140709 4352.0 4369.5 4328.5 4360.5 +18.0 89,602 289,220 -7,777
Aug14 140709 4351.5 4368.0 4332.5 4361.5 +18.0 201 2,363 -29
Sep14 140709 4354.0 4371.0 4333.0 4362.5 +18.5 635 20,778 -238
Total Volume and Open Interest 90,438 312,422 -8,044
Hang Seng Index(HKFE)
Jul14 140709 23535 23540 23111 23159 -385 30,601 120,344 +562
Aug14 140709 23476 23476 23074 23118 -391 675 603 +292
Sep14 140709 23357 23357 23000 23037 -383 120 5,884 -19
Total Volume and Open Interest 31,583 128,845 +758
DAX(EUREX)
Sep14 140709 9794.5 9834.5 9755.5 9816.5 +33.5 73,722 136,744 -2,566
Dec14 140709 9797.5 9840.0 9765.0 9823.0 +33.0 132 1,853 +47
Mar15 140709 9803.5 9835.0 9803.5 9835.0 +33.0 0 234 +0
Total Volume and Open Interest 73,854 138,831 -2,519
FT-SE 100(EURONEXT)
Sep14 140709 6689.50 6696.00 6645.00 6672.00 -20.00 108,433 606,648 +808
Dec14 140709 6645.50 6645.50 6645.50 6645.50 -20.00 16 10,337 +0
Mar15 140709 6599.50 6599.50 6599.50 6599.50 -20.00 0 131 +0
Total Volume and Open Interest 108,449 617,116 +808
SPI 200(SFE)
Sep14 140709 5473.0 5475.0 5394.0 5414.0 -58.0 15,238 220,057 +1,758
Dec14 140709 5434.0 5434.0 5414.0 5414.0 -57.0 44 2,894 -71
Mar15 140709 5377.0 5377.0 5377.0 5377.0 -57.0 10 2,557 -94
Total Volume and Open Interest 15,589 228,331 +1,725
FTSE MIB(ISE)
Sep14 140709 20785.00 20965.00 20750.00 20896.00 +161.00 18,914 45,800 -1,719
Dec14 140709 20725.00 20840.00 20725.00 20796.00 +158.00 37 147 -14
Mar15 140709 20811.00 20811.00 20811.00 20811.00 +158.00      
Total Volume and Open Interest 18,951 45,947 -1,733
KOSPI 200(KFE)
Sep14 140709 260.30 260.45 258.45 259.40 -1.05 131,446 103,917 +593
Dec14 140709 261.90 261.90 259.95 260.80 -1.20 425 1,180 +21
Mar15 140709 260.30 260.30 259.30 259.80 -1.50 2 524 +1
Total Volume and Open Interest 131,875 105,702 +616
GSCI(CME)
Jul14 140709 642.20 643.55 637.70 638.65 -4.85 568 9,085 -533
Aug14 140709 640.00 641.30 635.50 636.60 -4.65 342 891 +341
Sep14 140709 634.60 639.00 633.50 634.60 -4.35      
Total Volume and Open Interest 910 9,976 -192
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!!!