Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 14, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140714 1302.50 1308.50 1293.50 1295.00 -0.75 958 749 -673
Aug14 140714 1193.25 1211.50 1189.00 1197.00 +1.25 24,249 62,479 -756
Sep14 140714 1096.25 1112.75 1093.00 1108.00 +8.75 5,774 25,988 +389
Nov14 140714 1070.75 1091.00 1068.75 1086.25 +11.25 93,847 387,162 -456
Jan15 140714 1080.00 1099.50 1078.25 1095.00 +11.00 8,859 47,510 +223
Mar15 140714 1088.50 1108.25 1087.50 1104.25 +11.00 8,478 32,553 +1,140
May15 140714 1096.50 1115.75 1096.25 1112.75 +11.00 4,764 15,669 +318
Jul15 140714 1106.00 1123.50 1105.00 1120.25 +10.75 3,418 15,746 +458
Aug15 140714 1113.75 1126.00 1105.25 1115.75 +10.50 153 712 +27
Sep15 140714 1099.75 1107.00 1092.00 1101.50 +9.50 13 149 +7
Nov15 140714 1083.75 1099.00 1082.00 1097.75 +10.25 1,409 22,880 +361
Jan16 140714 1099.25 1103.25 1093.25 1103.25 +10.00 17 160 +13
Mar16 140714 1107.25 1107.25 1097.00 1107.25 +10.25 0 15 +0
May16 140714 1111.00 1111.00 1100.75 1111.00 +10.25 0 1 +0
Total Volume and Open Interest 151,975 612,206 +1,052
Soybean Meal(CBOT)
Jul14 140714 419.50 421.80 412.00 421.50 -0.30 485 546 -373
Aug14 140714 387.70 391.80 385.70 388.60 +0.80 20,275 51,118 +1,051
Sep14 140714 361.90 366.90 360.00 364.40 +2.30 4,644 23,197 -418
Oct14 140714 346.30 354.10 346.30 351.20 +3.00 2,277 19,152 +685
Dec14 140714 343.80 351.10 342.80 348.70 +3.70 34,282 156,704 -1,639
Jan15 140714 344.60 351.10 343.80 348.80 +3.90 3,355 15,798 +502
Mar15 140714 347.30 353.50 345.80 351.20 +3.60 4,911 14,046 +1,030
May15 140714 350.40 355.80 348.40 353.70 +3.40 2,150 10,317 +215
Jul15 140714 352.80 357.60 351.60 356.20 +3.50 2,231 10,174 +202
Aug15 140714 353.40 357.90 353.40 356.20 +3.40 333 2,064 +178
Total Volume and Open Interest 75,599 308,462 +1,566
Soybean Oil(CBOT)
Jul14 140714 36.63 36.75 36.62 36.75 +0.04 158 307 -521
Aug14 140714 36.73 36.94 36.50 36.88 +0.11 23,621 50,398 -1,671
Sep14 140714 36.79 37.03 36.61 36.97 +0.11 9,192 24,647 +531
Oct14 140714 36.82 37.04 36.60 36.98 +0.13 6,210 17,114 +464
Dec14 140714 36.88 37.16 36.68 37.10 +0.14 39,805 183,657 +2,846
Jan15 140714 37.07 37.34 36.81 37.27 +0.18 3,584 16,785 +843
Mar15 140714 37.21 37.48 36.94 37.40 +0.18 4,123 10,601 +950
May15 140714 37.25 37.58 37.05 37.52 +0.19 2,023 7,327 +501
Jul15 140714 37.35 37.62 37.18 37.62 +0.19 1,620 4,680 +522
Aug15 140714 37.38 37.61 37.26 37.61 +0.23 297 1,328 +35
Total Volume and Open Interest 91,068 321,729 +4,594
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140714 437.4 445.0 437.0 443.4 +3.5 7,782 90,823 +161
Jan15 140714 445.4 447.8 443.1 446.8 +4.0 1,877 27,512 -187
Mar15 140714 444.4 447.7 443.7 446.9 +4.7 1,913 16,210 +312
May15 140714 436.1 444.4 436.1 443.5 +4.5 841 6,510 +72
Total Volume and Open Interest 13,382 148,556 +884
Corn(CBOT)
Jul14 140714 397.75 408.75 390.00 390.25 -9.50 2,865 1,689 -2,019
Sep14 140714 377.25 382.75 374.00 381.50 +3.25 93,870 510,781 -1,527
Dec14 140714 383.50 389.25 380.25 388.25 +3.50 116,503 565,386 -1,031
Mar15 140714 394.50 400.00 391.25 399.00 +3.00 21,547 94,124 +1,809
May15 140714 403.00 407.75 400.00 407.00 +2.75 5,044 22,005 +604
Jul15 140714 411.00 415.50 407.00 414.75 +3.00 5,431 43,073 +238
Sep15 140714 416.25 420.25 413.00 420.25 +3.00 1,277 8,531 +438
Dec15 140714 420.75 426.00 417.50 425.25 +3.00 3,726 59,682 +1,007
Mar16 140714 429.75 435.00 429.75 434.50 +2.50 94 1,334 +24
May16 140714 437.50 440.75 437.50 440.75 +2.25 42 445 +25
Total Volume and Open Interest 250,508 1,310,512 -399
Wheat(CBOT)
Jul14 140714 516.25 549.75 514.75 549.75 +35.00 108 139 -86
Sep14 140714 527.25 539.00 524.25 537.75 +11.75 39,269 201,202 +2,422
Dec14 140714 548.75 561.75 546.50 560.50 +12.75 24,431 108,546 +75
Mar15 140714 574.25 582.75 569.25 581.75 +12.25 9,485 41,170 +2,104
May15 140714 587.00 598.25 585.50 597.50 +11.75 2,735 9,649 +641
Jul15 140714 598.25 609.25 596.00 608.50 +12.00 2,808 25,847 +1,282
Total Volume and Open Interest 79,438 393,250 +6,401
Wheat(KCBT)
Jul14 140714 644.00 654.50 634.25 652.50 +18.25 256 203 -2
Sep14 140714 635.75 647.50 634.75 646.25 +10.00 10,860 72,711 -748
Dec14 140714 647.50 657.75 646.25 656.50 +9.75 6,340 43,380 -97
Mar15 140714 653.00 664.00 652.50 662.50 +9.00 1,916 9,554 +496
May15 140714 656.50 666.50 656.50 666.50 +9.00 1,405 3,935 +620
Jul15 140714 645.00 655.50 645.00 655.25 +8.00 892 6,570 -119
Total Volume and Open Interest 22,690 137,635 +318
Wheat(MGE)
Jul14 140714 660.00 660.00 616.50 640.00 -97.75      
Sep14 140714 628.25 640.00 627.00 639.25 +11.25 2,912 29,391 +166
Dec14 140714 640.00 651.00 639.25 650.25 +10.25 2,885 21,007 +492
Mar15 140714 658.00 666.25 655.25 666.25 +9.50 520 6,708 -227
May15 140714 668.00 675.75 667.25 674.50 +8.50 128 1,220 +16
Total Volume and Open Interest 6,616 59,124 +454
Oats(CBOT)
Jul14 140714 349.00 349.00 348.75 349.00 +0.25      
Sep14 140714 327.50 336.00 326.75 334.00 +5.25 81 1,636 +0
Dec14 140714 326.25 333.50 323.25 332.50 +6.00 258 5,530 +28
Mar15 140714 321.50 327.75 318.50 326.50 +8.00 15 350 -1
Total Volume and Open Interest 356 7,533 +25
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140714 13.19 13.19 12.81 12.90 -0.31 114 5,323 +2
Nov14 140714 13.43 13.43 13.07 13.12 -0.31 55 2,285 +30
Jan15 140714 13.32 13.59 13.28 13.31 -0.33 19 88 +4
Total Volume and Open Interest 192 8,141 +33
Live Cattle(CME)
Aug14 140714 149.200 149.350 147.285 147.800 -1.330 44,835 109,271 -11,705
Oct14 140714 151.630 152.000 150.075 150.850 -0.800 34,670 114,910 +4,054
Dec14 140714 153.000 153.400 151.485 152.250 -0.750 17,762 63,459 +3,922
Feb15 140714 152.850 153.450 151.535 151.750 -1.100 7,216 28,734 +970
Apr15 140714 152.950 153.235 151.435 151.950 -0.900 3,107 17,291 +557
Jun15 140714 144.700 144.950 143.285 143.785 -0.215 622 4,506 +124
Total Volume and Open Interest 108,379 339,812 -2,081
Feeder Cattle(CME)
Aug14 140714 211.235 212.380 209.200 210.685 +0.305 5,518 20,641 -454
Sep14 140714 212.250 213.100 210.200 211.130 -0.500 2,032 7,966 +294
Oct14 140714 211.700 212.785 209.650 210.935 -0.515 2,223 9,001 -160
Nov14 140714 211.200 212.000 209.150 210.550 -0.330 955 5,786 -73
Jan15 140714 206.450 207.330 204.500 205.800 -1.200 476 5,591 +44
Mar15 140714 205.185 205.185 202.800 204.580 +0.080 138 1,212 -11
Apr15 140714 204.800 204.800 203.500 204.100 -0.650 39 473 -1
Total Volume and Open Interest 11,405 50,982 -362
Lean Hogs(CME)
Jul14 140714 133.100 133.400 132.985 133.380 +0.580 4,183 11,738 -1,523
Aug14 140714 129.500 131.235 129.235 130.350 +1.665 23,820 57,898 -6,384
Oct14 140714 114.250 116.480 114.230 115.730 +1.930 18,190 74,487 +4,432
Dec14 140714 104.330 105.500 104.050 105.150 +0.800 8,252 59,515 +1,885
Feb15 140714 98.500 99.100 98.400 98.900 +0.200 3,730 22,989 +485
Apr15 140714 96.400 97.250 96.000 96.930 +0.630 1,361 13,355 +257
May15 140714 94.850 94.900 94.400 94.400 +0.700 44 565 +2
Jun15 140714 96.400 96.700 96.250 96.700 +0.350 247 6,853 +49
Total Volume and Open Interest 59,925 249,349 -746
Class III Milk(CME)
Jul14 140714 21.40 21.47 21.38 21.43 +0.03 23 4,037 -13
Aug14 140714 20.74 21.06 20.65 20.97 +0.27 259 3,583 +5
Sep14 140714 19.91 20.20 19.85 20.15 +0.30 235 3,276 +20
Oct14 140714 19.80 20.05 19.75 20.03 +0.24 119 2,877 +25
Nov14 140714 19.37 19.60 19.32 19.55 +0.23 57 2,612 +30
Total Volume and Open Interest 1,133 25,089 +330
Cocoa(ICE)
Jul14 140714 3120 3120 3120 3120 -7 218 87 -218
Sep14 140714 3088 3094 3075 3083 -7 16,094 99,922 -871
Dec14 140714 3081 3092 3073 3082 -7 4,983 62,905 +1,333
Mar15 140714 3079 3087 3074 3081 -7 1,443 33,269 +119
May15 140714 3086 3087 3077 3083 -8 562 8,345 +241
Jul15 140714 3080 3083 3079 3079 -8 416 4,715 +344
Sep15 140714 3075 3075 3075 3075 -10 13 1,002 +8
Total Volume and Open Interest 24,044 212,309 +969
Coffee "C"(ICE)
Jul14 140714 162.30 162.30 162.30 162.30 +3.35 103 14 -89
Sep14 140714 161.40 164.80 161.00 164.35 +2.95 19,200 82,648 +978
Dec14 140714 164.90 168.35 164.80 168.10 +2.95 5,594 40,402 +411
Mar15 140714 169.00 171.55 168.30 171.50 +2.95 2,554 21,630 +133
May15 140714 171.40 173.70 170.90 173.65 +2.85 725 5,811 +509
Jul15 140714 173.50 175.15 173.00 175.15 +2.85 136 1,723 +25
Total Volume and Open Interest 28,395 160,112 +1,964
Orange Juice(ICE)
Sep14 140714 150.55 151.00 148.90 150.20 +0.55 543 10,617 -76
Nov14 140714 151.20 152.25 151.00 151.95 +0.90 37 1,873 +5
Jan15 140714 154.05 154.25 154.05 154.05 +0.75 30 880 +22
Mar15 140714 155.50 155.85 155.50 155.85 +0.60 0 301 +0
May15 140714 157.35 157.35 157.35 157.35 +0.70 0 43 +0
Jul15 140714 161.15 161.15 161.15 161.15 +0.70      
Total Volume and Open Interest 616 13,715 -123
Sugar #11(ICE)
Oct14 140714 17.14 17.33 17.10 17.19 +0.12 65,293 463,255 -9,343
Mar15 140714 18.95 18.95 18.75 18.77 -0.09 34,859 199,055 +1,416
May15 140714 19.11 19.11 18.90 18.91 -0.13 12,515 38,613 -628
Jul15 140714 19.08 19.11 18.94 18.96 -0.12 6,450 64,222 +113
Oct15 140714 19.28 19.31 19.13 19.15 -0.13 4,691 29,280 +1,506
Mar16 140714 19.53 19.63 19.52 19.55 -0.14 2,409 14,936 +743
May16 140714 19.50 19.52 19.50 19.52 -0.15 55 3,006 -6
Jul16 140714 19.50 19.50 19.50 19.50 -0.15 41 3,169 +3
Total Volume and Open Interest 126,313 825,360 -6,196
London Cocoa(LCE)
Jul14 140714 1957 1961 1947 1960 +1 4,250 6,927 -3,428
Sep14 140714 1922 1928 1912 1922 -3 5,928 83,428 -542
Dec14 140714 1900 1906 1892 1901 -3 3,472 84,367 +561
Mar15 140714 1889 1894 1884 1888 -6 3,400 70,180 -99
May15 140714 1877 1885 1875 1880 -5 1,630 22,557 +252
Jul15 140714 1870 1875 1869 1872 -6 232 3,219 +356
Sep15 140714 1866 1866 1862 1862 -6 45 1,806 +88
Total Volume and Open Interest 18,963 275,458 -2,408
London Sugar(LCE)
Oct14 140714 455.70 459.30 454.80 455.70 +1.40 4,677 37,586 +907
Dec14 140714 472.00 473.40 469.50 470.40 -0.40 1,041 10,223 -215
Mar15 140714 487.20 487.70 484.60 485.40 -2.00 614 7,732 -7
May15 140714 497.90 497.90 494.00 494.10 -2.20 207 3,243 +96
Aug15 140714 502.70 503.40 498.50 498.50 -2.60 108 2,163 -2
Total Volume and Open Interest 9,739 71,369 -929
Cotton(ICE)
Oct14 140714 69.01 69.49 68.40 68.60 -0.14 62 377 +12
Dec14 140714 67.91 68.90 67.83 68.30 +0.18 15,258 118,782 +217
Mar15 140714 68.84 69.95 68.72 69.08 +0.04 4,182 23,449 +2,501
May15 140714 70.33 71.07 70.12 70.32 +0.06 395 1,630 +29
Jul15 140714 71.40 72.08 71.36 71.43 +0.15 191 1,912 +134
Oct15 140714 71.80 71.80 71.80 71.80 +0.22 0 5 +0
Total Volume and Open Interest 20,261 148,670 +3,025
Lumber(CME)
Jul14 140714 337.6 344.7 336.0 342.7 +6.0 49 105 -22
Sep14 140714 333.7 339.5 333.0 337.8 +3.9 275 3,333 -35
Nov14 140714 335.2 337.0 332.0 335.2 +2.7 55 607 +14
Jan15 140714 341.0 343.0 339.0 341.0 +1.0 4 23 -1
Total Volume and Open Interest 383 4,074 -44
Crude Oil(NYM)
Aug14 140714 100.46 101.20 100.22 100.91 +0.08 238,076 187,456 -20,824
Sep14 140714 100.05 100.78 99.72 100.48 +0.18 124,029 256,385 +16,170
Oct14 140714 99.48 100.18 99.12 99.93 +0.29 54,025 172,330 +4,224
Nov14 140714 98.83 99.61 98.55 99.39 +0.40 32,688 76,655 +769
Dec14 140714 98.19 99.07 98.00 98.90 +0.48 74,264 212,812 -1,056
Jan15 140714 97.74 98.58 97.59 98.43 +0.53 9,215 73,495 -282
Feb15 140714 97.32 98.05 97.15 97.96 +0.57 4,170 37,827 +232
Mar15 140714 96.79 97.50 96.61 97.50 +0.60 6,692 63,434 -1,336
Apr15 140714 96.29 97.03 96.14 97.02 +0.62 2,031 27,897 +337
May15 140714 95.85 96.59 95.70 96.59 +0.63 1,265 24,783 +158
Jun15 140714 95.50 96.31 95.28 96.21 +0.64 18,324 109,687 +271
Jul15 140714 94.95 95.72 94.95 95.72 +0.65 1,392 25,803 +87
Aug15 140714 94.60 95.56 94.60 95.30 +0.65 984 21,859 +359
Sep15 140714 94.95 94.95 94.95 94.95 +0.66 1,646 34,838 +316
Oct15 140714 94.65 94.65 94.65 94.65 +0.67 673 20,216 -78
Nov15 140714 94.40 94.40 94.40 94.40 +0.67 507 22,296 +49
Total Volume and Open Interest 605,227 1,728,490 -2,205
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140714 100.525 101.200 100.225 100.900 +0.075 4,924 3,947 -344
Sep14 140714 100.000 100.800 99.750 100.475 +0.175 471 1,422 -28
Oct14 140714 99.425 100.100 99.200 99.925 +0.275 170 1,380 +29
Nov14 140714 99.000 99.450 98.875 99.400 +0.400 26 391 -8
Dec14 140714 98.800 98.900 98.125 98.900 +0.475 12 1,512 +6
Jan15 140714 98.425 98.425 98.425 98.425 +0.525 3 24 +3
Feb15 140714 97.950 97.950 97.950 97.950 +0.550 0 1 +0
Mar15 140714 97.500 97.500 97.500 97.500 +0.600 0 1 +0
Apr15 140714 97.025 97.025 97.025 97.025 +0.625      
Total Volume and Open Interest 5,609 8,765 -342
NY Harbor ULSD(NYM)
Aug14 140714 286.90 288.58 285.86 287.29 +1.20 59,639 64,649 -566
Sep14 140714 288.00 289.74 287.07 288.56 +1.22 27,284 67,924 +4,794
Oct14 140714 288.77 290.86 288.33 289.80 +1.29 10,405 31,951 +1,482
Nov14 140714 289.98 292.05 289.54 291.11 +1.38 6,925 16,949 -110
Dec14 140714 291.10 293.04 290.69 292.39 +1.50 12,288 31,847 -659
Jan15 140714 291.79 293.92 291.64 293.35 +1.57 3,236 15,059 +222
Feb15 140714 293.50 293.72 291.62 293.28 +1.60 1,504 8,875 +168
Mar15 140714 291.51 292.78 290.61 292.36 +1.63 1,352 11,107 -4
Apr15 140714 291.37 291.72 289.51 291.22 +1.71 940 8,329 +191
May15 140714 290.10 290.17 288.60 290.17 +1.76 547 4,152 +65
Jun15 140714 287.67 289.50 287.45 289.21 +1.82 963 17,287 -32
Jul15 140714 288.50 288.99 287.11 288.67 +1.88 135 1,710 -22
Aug15 140714 288.05 288.75 287.07 288.41 +1.96 108 1,446 +9
Sep15 140714 287.93 288.70 287.40 288.25 +2.02 48 1,966 -31
Total Volume and Open Interest 126,731 299,388 +5,609
RBOB Gasoline(NYM)
Aug14 140714 290.85 293.05 290.38 292.51 +1.66 59,287 81,140 -11,429
Sep14 140714 288.29 290.23 287.65 289.65 +1.55 43,965 86,667 +8,730
Oct14 140714 271.91 274.40 271.79 273.91 +1.55 15,684 38,374 -1,383
Nov14 140714 268.33 270.69 268.16 270.29 +1.68 10,232 34,455 -1,156
Dec14 140714 265.47 268.33 265.44 267.82 +1.78 9,337 36,508 -152
Jan15 140714 265.01 267.08 265.01 266.77 +1.88 2,559 15,265 +97
Feb15 140714 266.00 267.10 265.13 267.01 +1.83 1,894 6,884 -799
Mar15 140714 267.27 268.53 266.56 268.44 +1.76 884 8,499 +290
Apr15 140714 284.66 285.57 283.69 285.57 +1.84 373 5,792 +110
May15 140714 283.63 285.02 283.14 285.02 +1.91 417 2,851 +96
Total Volume and Open Interest 145,780 323,057 -5,504
e-miNY RBOB Gasoline(NYM)
Aug14 140714 292.50 292.51 292.50 292.50 +1.60 0 1 +0
Sep14 140714 289.70 289.70 289.65 289.70 +1.60      
Oct14 140714 273.90 273.91 273.90 273.90 +1.50      
Nov14 140714 270.30 270.30 270.29 270.30 +1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140714 4.145 4.173 4.092 4.147 +0.001 116,146 116,748 -9,959
Sep14 140714 4.140 4.159 4.084 4.140 +0.004 66,498 199,921 +6,990
Oct14 140714 4.140 4.164 4.091 4.148 +0.004 30,954 126,691 +1,992
Nov14 140714 4.181 4.204 4.133 4.185 -0.001 19,426 60,514 +971
Dec14 140714 4.256 4.280 4.211 4.264 -0.001 9,868 80,846 +156
Jan15 140714 4.316 4.339 4.273 4.324 unch 16,536 89,594 +1,146
Feb15 140714 4.267 4.317 4.253 4.302 -0.002 2,376 34,849 +268
Mar15 140714 4.227 4.242 4.179 4.229 -0.004 6,248 56,398 -2
Apr15 140714 3.938 3.986 3.926 3.966 -0.012 5,609 64,701 -299
May15 140714 3.930 3.967 3.910 3.952 -0.016 4,381 30,228 +2,291
Jun15 140714 3.945 4.002 3.933 3.981 -0.017 612 19,177 -66
Jul15 140714 3.966 4.025 3.965 4.011 -0.017 589 14,192 +52
Aug15 140714 3.969 4.030 3.969 4.017 -0.015 541 13,834 +237
Sep15 140714 4.005 4.012 3.995 4.001 -0.014 234 10,551 +98
Oct15 140714 3.980 4.025 3.970 4.016 -0.015 1,988 27,269 +145
Nov15 140714 4.078 4.083 4.062 4.066 -0.016 2,376 13,079 +987
Total Volume and Open Interest 287,114 1,039,888 +5,802
Brent Crude Oil(ICE)
Aug14 140714 106.42 107.50 106.21 106.98 +0.32 152,467 114,461 -20,373
Sep14 140714 107.22 108.12 106.92 107.71 +0.45 254,102 337,263 -5,900
Oct14 140714 107.49 108.41 107.27 108.19 +0.60 161,155 214,693 +15,737
Nov14 140714 107.90 108.56 107.38 108.37 +0.69 74,611 102,750 +6,811
Dec14 140714 107.53 108.56 107.30 108.36 +0.73 127,340 192,420 -1,237
Jan15 140714 107.48 108.45 107.24 108.29 +0.76 26,632 57,725 +1,796
Feb15 140714 107.29 108.24 107.08 108.16 +0.79 14,060 38,254 +2,330
Mar15 140714 107.11 108.14 106.88 107.99 +0.79 19,972 38,657 +2,290
Apr15 140714 107.02 107.84 106.67 107.79 +0.78 4,766 46,558 +311
May15 140714 106.76 107.53 106.75 107.53 +0.77 2,527 18,684 -428
Jun15 140714 106.48 107.39 106.12 107.25 +0.79 24,963 65,147 +1,515
Jul15 140714 106.99 106.99 106.99 106.99 +0.81 1,651 19,850 +511
Aug15 140714 106.69 106.69 106.69 106.69 +0.83 1,179 16,014 +170
Sep15 140714 106.17 106.32 106.17 106.32 +0.87 4,372 20,125 +958
Total Volume and Open Interest 919,979 1,557,796 +5,151
Gas Oil(ICE)
Aug14 140714 881.25 888.75 881.25 883.25 -1.00 75,808 128,894 +705
Sep14 140714 888.00 893.00 885.00 887.50 -0.75 53,543 91,021 +5,619
Oct14 140714 892.00 896.75 888.75 891.50 -0.50 28,623 54,623 +1,454
Nov14 140714 893.25 899.75 891.75 894.00 -0.50 14,147 37,028 +1,359
Dec14 140714 896.25 901.25 893.50 896.00 unch 27,699 63,035 +180
Jan15 140714 897.75 902.25 895.00 897.25 +0.50 5,121 21,359 +452
Feb15 140714 909.75 913.00 905.75 907.75 +0.25 734 5,830 -2
Mar15 140714 911.00 913.50 905.25 907.25 +1.25 200 4,163 +71
Apr15 140714 908.75 912.00 903.50 905.50 +2.00 92 1,457 -32
May15 140714 900.00 910.00 900.00 903.00 +2.25 42 763 +2
Total Volume and Open Interest 208,658 433,453 +5,324
Ethanol(CBOT)
Aug14 140714 2.107 2.121 2.100 2.112 +0.005 204 1,275 +0
Sep14 140714 2.009 2.024 2.008 2.016 +0.006 162 1,006 +10
Oct14 140714 1.940 1.940 1.923 1.924 +0.001 109 1,127 +9
Nov14 140714 1.840 1.840 1.839 1.839 -0.001 66 667 +13
Dec14 140714 1.774 1.774 1.774 1.774 -0.001 27 884 +0
Jan15 140714 1.745 1.745 1.736 1.736 -0.002 25 443 +2
Feb15 140714 1.725 1.725 1.724 1.725 -0.002 0 328 +0
Mar15 140714 1.720 1.720 1.720 1.720 -0.002 1 221 +0
Total Volume and Open Interest 653 6,198 +72
WTI Crude Oil(ICE)
Aug14 140714 100.55 101.20 100.24 100.91 +0.08 45,846 53,391 -5,513
Sep14 140714 100.45 100.76 99.76 100.48 +0.18 32,815 65,159 +2,672
Oct14 140714 99.73 100.13 99.15 99.93 +0.29 13,483 38,222 -1,160
Nov14 140714 99.09 99.47 98.62 99.39 +0.40 5,269 21,686 +267
Dec14 140714 98.44 99.06 98.02 98.90 +0.48 17,396 100,995 -122
Jan15 140714 97.96 98.50 97.76 98.43 +0.53 1,934 13,301 -45
Feb15 140714 97.30 97.96 97.30 97.96 +0.57 647 6,144 +65
Mar15 140714 96.65 97.50 96.65 97.50 +0.60 674 14,352 -122
Apr15 140714 96.40 97.02 96.40 97.02 +0.62 198 3,268 +60
May15 140714 96.59 96.59 96.59 96.59 +0.63 128 2,395 -15
Jun15 140714 95.58 96.21 95.49 96.21 +0.64 1,491 30,681 +385
Jul15 140714 95.72 95.72 95.72 95.72 +0.65 53 3,173 +27
Aug15 140714 95.30 95.30 95.30 95.30 +0.65 50 1,342 +23
Sep15 140714 94.95 94.95 94.95 94.95 +0.66 49 7,259 +11
Oct15 140714 94.65 94.65 94.65 94.65 +0.67 5 2,144 +0
Nov15 140714 94.40 94.40 94.40 94.40 +0.67 2 5,085 +0
Total Volume and Open Interest 123,311 498,815 -3,087
US Dollar Index(ICE)
Sep14 140714 80.220 80.285 80.120 80.230 unch 13,260 53,637 +46
Dec14 140714 80.355 80.365 80.250 80.310 -0.003 454 1,717 +75
Mar15 140714 80.470 80.500 80.420 80.420 -0.003 0 64 +0
Total Volume and Open Interest 13,714 55,425 +121
Australian Dollar(CME)
Sep14 140714 93.42 93.62 93.39 93.50 +0.04 80,047 103,041 +973
Dec14 140714 92.93 93.02 92.88 92.92 +0.04 152 623 +33
Mar15 140714 92.37 92.37 92.33 92.37 +0.04 0 1 +0
Total Volume and Open Interest 80,199 103,688 +1,006
British Pound(CME)
Sep14 140714 171.10 171.36 170.61 170.72 -0.36 64,503 250,766 -2,677
Dec14 140714 171.06 171.15 170.47 170.55 -0.36 128 914 +30
Mar15 140714 170.33 170.68 170.33 170.33 -0.35 0 69 +0
Total Volume and Open Interest 64,631 251,856 -2,647
Canadian Dollar(CME)
Sep14 140714 93.03 93.24 92.90 93.19 +0.18 41,158 119,533 -3,183
Dec14 140714 92.79 93.02 92.70 92.98 +0.18 168 4,790 +55
Mar15 140714 92.72 92.78 92.60 92.78 +0.18 0 871 +0
Jun15 140714 92.52 92.58 92.40 92.58 +0.18 0 433 +0
Total Volume and Open Interest 41,326 126,012 -3,128
Japanese Yen(CME)
Sep14 140714 98.73 98.73 98.43 98.48 -0.25 131,782 162,074 +7,978
Dec14 140714 98.78 98.80 98.53 98.55 -0.25 146 847 +56
Mar15 140714 98.64 98.90 98.64 98.64 -0.26 0 91 +0
Total Volume and Open Interest 131,928 163,020 +8,034
Swiss Franc(CME)
Sep14 140714 112.13 112.45 112.01 112.17 +0.02 25,292 34,128 -420
Dec14 140714 112.14 112.27 112.14 112.27 +0.03 1 297 +0
Mar15 140714 112.39 112.39 112.37 112.39 +0.02 0 9 +0
Total Volume and Open Interest 25,293 34,438 -420
EuroFX(CME)
Sep14 140714 136.11 136.44 136.01 136.22 +0.10 145,228 285,822 +597
Dec14 140714 136.13 136.48 136.06 136.28 +0.10 345 10,975 +51
Mar15 140714 136.34 136.37 136.23 136.35 +0.10 41 474 +17
Total Volume and Open Interest 145,614 297,310 +665
Mexican Peso(CME)
Jul14 140714 770.62 770.62 770.62 770.62 +0.88      
Aug14 140714 769.62 769.62 768.00 769.62 +1.62      
Total Volume and Open Interest 21,399 126,856 -543
Brazilian Real(CME)
Aug14 140714 447.85 450.05 447.85 449.55 +1.90 40 629 +19
Sep14 140714 442.95 446.10 442.70 445.70 +1.80 274 22,818 -76
Oct14 140714 442.25 442.25 440.10 442.25 +2.15 0 6 +0
Nov14 140714 438.85 438.85 436.40 438.85 +2.45      
Total Volume and Open Interest 314 35,697 -57
30-Year T-Bonds(CBOT)
Sep14 140714 137~140 137~160 136~270 136~290 -0~150 420,130 741,775 +14,910
Dec14 140714 135~280 135~290 135~140 135~140 -0~150 58 179 +15
Mar15 140714 134~170 135~000 134~170 134~170 -0~150      
Total Volume and Open Interest 420,188 741,954 +14,925
10-Year T-Notes(CBOT)
Sep14 140714 125~070 125~080 124~310 124~310 -0~080 1,404,292 2,649,856 -11,218
Dec14 140714 124~095 124~130 124~040 124~045 -0~085 2,004 8,617 +488
Mar15 140714 123~040 123~125 123~040 123~040 -0~085 1 0 -1
Total Volume and Open Interest 1,406,297 2,658,473 -10,731
5-Year T-Notes(CBOT)
Sep14 140714 119~114 119~116 119~052 119~060 -0~052 989,057 2,107,139 -9,024
Dec14 140714 118~086 118~132 118~076 118~076 -0~054 616 3,297 +472
Total Volume and Open Interest 989,673 2,110,436 -8,552
2 Year T-Notes(CBOT)
Sep14 140714 109~250 109~256 109~240 109~242 -0~010 271,611 1,132,746 +10,684
Dec14 140714 109~124 109~136 109~122 109~126 -0~010 151 454 +150
Mar15 140714 109~126 109~136 109~126 109~126 -0~010      
Total Volume and Open Interest 271,762 1,133,200 +10,834
Eurodollars(CME)
Sep14 140714 99.765 99.765 99.760 99.765 +0.005 99,495 820,179 +4,874
Dec14 140714 99.730 99.735 99.725 99.730 +0.005 263,032 924,298 +5,575
Mar15 140714 99.645 99.645 99.635 99.640 +0.005 370,999 1,062,582 +24,209
Jun15 140714 99.470 99.475 99.455 99.460 -0.005 313,047 953,124 -2,415
Sep15 140714 99.255 99.260 99.235 99.240 -0.015 334,137 1,123,661 +12,130
Dec15 140714 99.025 99.030 99.000 99.005 -0.020 391,494 1,515,333 -21,842
Mar16 140714 98.780 98.785 98.750 98.755 -0.025 248,808 969,911 -5,389
Jun16 140714 98.525 98.525 98.485 98.490 -0.030 249,389 782,250 +4,847
Sep16 140714 98.245 98.250 98.205 98.215 -0.035 224,619 660,828 -401
Dec16 140714 97.995 97.995 97.950 97.955 -0.040 258,441 970,722 -14,837
Mar17 140714 97.780 97.785 97.735 97.745 -0.040 129,229 508,725 -3,148
Jun17 140714 97.580 97.585 97.540 97.545 -0.040 110,891 373,352 +95
Sep17 140714 97.415 97.415 97.365 97.375 -0.040 71,001 206,105 -1,946
Dec17 140714 97.255 97.255 97.205 97.215 -0.040 67,071 280,446 -352
Mar18 140714 97.120 97.125 97.080 97.090 -0.035 42,575 196,781 -612
Jun18 140714 97.005 97.005 96.960 96.970 -0.035 42,510 156,756 +283
Sep18 140714 96.900 96.900 96.855 96.865 -0.035 27,864 93,820 +186
Dec18 140714 96.805 96.805 96.760 96.770 -0.035 24,113 129,114 +1,651
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140714 150~05 150~06 149~08 149~12 -0~19 99,964 491,916 +1,710
Dec14 140714 147~26 148~13 147~26 147~26 -0~19      
Mar15 140714 147~26 148~13 147~26 147~26 -0~19      
Total Volume and Open Interest 99,964 491,916 +1,710
30 Day Federal Funds(CBOT)
Jul14 140714 99.908 99.908 99.905 99.908 unch 483 38,125 -62
Aug14 140714 99.905 99.905 99.905 99.905 unch 2,326 25,837 -576
Sep14 140714 99.905 99.905 99.900 99.900 unch 3,049 30,824 +120
Oct14 140714 99.900 99.900 99.895 99.895 unch 2,228 19,331 +232
Nov14 140714 99.895 99.895 99.890 99.890 unch 5,263 15,369 +739
Dec14 140714 99.885 99.890 99.880 99.885 unch 10,396 36,892 -685
Total Volume and Open Interest 103,751 435,669 +6,767
3-Mth Euro-Yen(CME)
Sep14 140714 99.810 99.810 99.810 99.810 unch      
Dec14 140714 99.805 99.805 99.805 99.805 unch      
Mar15 140714 99.805 99.805 99.805 99.805 unch      
Jun15 140714 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140714 99.790 99.790 99.790 99.790 unch      
Dec15 140714 99.775 99.775 99.775 99.775 unch      
Mar16 140714 99.635 99.635 99.635 99.635 unch      
Jun16 140714 99.495 99.495 99.495 99.495 unch      
Sep16 140714 99.355 99.355 99.355 99.355 unch      
Dec16 140714 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140714 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140714 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140714 99.81 99.81 99.81 99.81 unch      
Jun15 140714 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140714 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140714 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140714 99.64 99.64 99.64 99.64 unch      
Jun16 140714 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140714 145.97 146.00 145.81 145.88 -0.09 925 17,679 -99
Dec14 140714 145.31 145.31 145.31 145.31 -0.09 0 3 +0
Mar15 140714 144.74 144.74 144.74 144.74 -0.09      
Total Volume and Open Interest 925 17,682 -99
Euro-Bund(EUREX)
Sep14 140714 147.50 147.66 147.46 147.58 -0.06 759,989 1,246,274 +5,940
Dec14 140714 145.66 145.71 145.64 145.70 -0.05 170 488 +87
Mar15 140714 145.86 145.86 145.86 145.86 -0.06 0 1 +0
Total Volume and Open Interest 760,159 1,246,763 +6,027
Euro-Bobl(EUREX)
Sep14 140714 128.34 128.38 128.31 128.36 -0.04 461,202 961,741 +6,751
Dec14 140714 126.56 126.56 126.56 126.56 -0.04 10 20 +10
Mar15 140714 126.56 126.56 126.56 126.56 -0.04      
Total Volume and Open Interest 461,212 961,761 +6,761
3-Mth Euribor(EUREX)
Sep14 140714 99.805 99.805 99.805 99.805 -0.005 6 3,757 -6
Dec14 140714 99.815 99.815 99.815 99.815 -0.005 7 2,289 +7
Mar15 140714 99.820 99.820 99.820 99.820 -0.005 2 3,165 +0
Total Volume and Open Interest 127 29,875 +1
Long Gilt(LIFFE)
Sep14 140714 110~22 110~25 110~18 110~21 -0~01 110,222 365,705 +1,221
Dec14 140714 110~21 110~21 110~21 110~21 -0~01      
Total Volume and Open Interest 110,222 365,705 +1,221
3-Mth Short Sterling(LIFFE)
Sep14 140714 99.36 99.37 99.35 99.37 +0.01 17,921 374,745 -5,124
Dec14 140714 99.17 99.19 99.16 99.18 +0.01 33,350 417,166 -4,780
Mar15 140714 98.95 98.97 98.94 98.96 +0.02 38,036 331,146 +12,542
Jun15 140714 98.71 98.74 98.71 98.73 +0.02 32,915 262,722 -1,518
Sep15 140714 98.49 98.52 98.48 98.50 +0.01 31,112 261,155 -3,453
Dec15 140714 98.28 98.31 98.27 98.29 +0.01 54,426 253,899 +1,592
Total Volume and Open Interest 328,099 2,868,650 -915
3-Mth Euribor(LIFFE)
Sep14 140714 99.805 99.810 99.800 99.805 unch 24,092 463,180 +5,730
Dec14 140714 99.820 99.820 99.810 99.815 -0.005 26,227 425,330 -4,064
Mar15 140714 99.825 99.825 99.815 99.820 -0.005 17,106 361,085 +298
Total Volume and Open Interest 217,537 3,631,850 +26,832
3-Mth Aus T-Bills(SFE)
Sep14 140714 97.44 97.44 97.40 97.42 -0.02 52,902 188,112 +13,996
Dec14 140714 97.50 97.50 97.47 97.49 -0.02 33,727 213,841 +2,452
Mar15 140714 97.51 97.51 97.47 97.50 -0.01 25,566 212,394 +3,094
Jun15 140714 97.46 97.46 97.42 97.44 -0.02 16,714 143,853 -249
Sep15 140714 97.36 97.37 97.33 97.36 -0.01 9,217 111,856 -1,029
Dec15 140714 97.26 97.26 97.22 97.25 -0.02 4,524 68,766 +77
Mar16 140714 97.16 97.16 97.12 97.15 -0.02 2,750 35,683 +405
Jun16 140714 97.07 97.07 97.03 97.05 -0.02 1,661 15,613 +685
Sep16 140714 96.98 96.98 96.96 96.96 -0.01 56 2,815 +0
Dec16 140714 96.86 96.86 96.86 96.86 -0.01 100 488 +0
Total Volume and Open Interest 147,217 993,718 +19,431
10-Year Aus T-Bonds(SFE)
Sep14 140714 96.59 96.60 96.54 96.56 -0.03 60,764 634,138 -12,937
Dec14 140714 96.56 96.56 96.56 96.56 -0.03      
Total Volume and Open Interest 60,764 634,138 -12,937
3-Year Aus T-Bonds(SFE)
Sep14 140714 97.45 97.47 97.40 97.42 -0.03 161,745 725,402 +10,874
Dec14 140714 97.42 97.42 97.42 97.42 -0.03      
Total Volume and Open Interest 161,745 725,402 +10,874
Gold(CMX)
Aug14 140714 1339.5 1340.9 1302.2 1306.7 -30.7 179,492 220,001 -7,404
Oct14 140714 1341.1 1341.1 1303.7 1307.4 -30.7 3,286 18,129 -155
Dec14 140714 1342.0 1342.2 1303.5 1308.1 -30.8 34,244 111,208 +9,132
Feb15 140714 1340.7 1340.7 1306.1 1308.5 -30.9 931 7,885 -93
Apr15 140714 1331.5 1331.5 1307.3 1308.9 -30.9 384 8,316 +175
Jun15 140714 1310.0 1310.0 1309.3 1309.3 -31.0 6 6,988 +2
Aug15 140714 1308.4 1310.0 1308.4 1310.0 -31.1 122 5,261 +90
Oct15 140714 1330.0 1330.0 1310.9 1310.9 -31.1 3 644 +3
Dec15 140714 1323.7 1326.7 1310.9 1312.1 -31.1 157 13,030 +50
Feb16 140714 1313.4 1313.4 1313.4 1313.4 -31.3 0 848 +0
Apr16 140714 1315.0 1315.0 1315.0 1315.0 -31.5      
Jun16 140714 1316.6 1316.6 1316.6 1316.6 -31.8 0 4,218 +0
Total Volume and Open Interest 219,060 416,799 +1,756
Silver(CMX)
Jul14 140714 2120.5 2120.5 2086.4 2086.4 -54.7 136 578 -6
Sep14 140714 2148.5 2153.0 2090.0 2091.4 -54.7 54,604 108,814 -324
Dec14 140714 2157.5 2159.0 2097.0 2097.4 -54.9 5,195 29,556 +1,220
Mar15 140714 2156.0 2156.0 2103.3 2103.3 -54.9 384 5,391 -21
May15 140714 2161.0 2161.0 2106.7 2106.7 -54.9 288 2,060 +226
Jul15 140714 2110.0 2110.1 2109.5 2110.1 -55.0 17 3,201 +1
Sep15 140714 2113.6 2113.6 2113.6 2113.6 -55.1 0 1,086 +0
Total Volume and Open Interest 60,739 164,676 +1,098
Platinum(NYMEX)
Jul14 140714 1500.2 1500.8 1492.3 1492.3 -20.0 7 114 -3
Oct14 140714 1515.3 1516.3 1492.0 1493.0 -20.8 9,499 71,705 -95
Jan15 140714 1516.6 1516.6 1494.1 1494.1 -20.4 133 1,285 +100
Apr15 140714 1494.1 1494.1 1494.1 1494.1 -20.4 0 3 +0
Total Volume and Open Interest 9,639 73,128 +2
Palladium(NYMEX)
Sep14 140714 874.20 874.80 867.15 872.00 -3.30 4,579 40,180 +100
Dec14 140714 872.20 873.20 867.50 871.80 -3.50 160 1,861 +43
Mar15 140714 871.65 871.65 871.65 871.65 -3.50 0 8 +0
Total Volume and Open Interest 4,741 42,525 +142
Copper(CMX)
Jul14 140714 327.45 327.45 323.65 323.85 -2.00 344 1,643 -217
Sep14 140714 327.05 329.45 324.35 324.90 -2.00 43,794 123,349 +4,666
Dec14 140714 327.25 329.45 324.75 325.20 -1.70 3,706 32,239 +1
Mar15 140714 326.60 327.15 324.85 325.25 -1.65 1,026 4,798 +561
May15 140714 329.35 329.40 325.00 325.35 -1.65 58 531 +12
Total Volume and Open Interest 50,518 171,087 +5,441
DJIA Index(CBOT)
Sep14 140714 16882 17015 16882 16978 +97 96 3,270 +27
Dec14 140714 16897 16897 16800 16897 +97 0 60 +0
Mar15 140714 16818 16818 16721 16818 +97      
Jun15 140714 16739 16739 16642 16739 +97      
Total Volume and Open Interest 96 3,330 +27
E-mini DJIA Index(CBOT)
Sep14 140714 16878 17017 16877 16978 +97 171,720 117,296 -2,016
Dec14 140714 16820 16905 16820 16897 +97 13 135 +2
Mar15 140714 16818 16818 16818 16818 +97 1 6 +1
Jun15 140714 16739 16739 16739 16739 +97 0 2 +0
Total Volume and Open Interest 171,734 117,439 -2,013
S & P 500(CME)
Sep14 140714 1962.90 1974.00 1962.70 1971.00 +8.60 6,907 135,052 +889
Dec14 140714 1962.80 1965.10 1962.40 1963.20 +8.60 40 6,107 +30
Mar15 140714 1955.50 1958.80 1955.50 1955.50 +8.40 381 2,757 +381
Jun15 140714 1948.90 1951.00 1948.90 1948.90 +8.40      
Total Volume and Open Interest 7,328 143,916 +1,300
S & P 500 E-Mini(Globex)
Sep14 140714 1962.75 1974.00 1962.50 1971.00 +8.50 1,972,746 2,908,909 -7,087
Dec14 140714 1954.75 1965.75 1951.75 1963.25 +8.75 4,226 16,485 +749
Total Volume and Open Interest 1,976,988 2,925,617 -6,340
NASDAQ 100(CME)
Sep14 140714 3901.00 3931.00 3901.00 3919.30 +21.80 410 4,799 -21
Dec14 140714 3912.00 3912.00 3890.00 3912.00 +22.00 0 1 +0
Mar15 140714 3905.50 3905.50 3883.50 3905.50 +22.00      
Total Volume and Open Interest 410 4,800 -21
NASDAQ 100 E-Mini(Globex)
Sep14 140714 3898.00 3930.80 3897.80 3919.30 +21.80 317,254 374,883 +6,906
Dec14 140714 3897.00 3922.80 3895.00 3912.00 +22.00 541 488 +67
Total Volume and Open Interest 317,799 375,412 +6,974
S & P Midcap 400(CME)
Sep14 140714 1412.90 1412.90 1409.40 1412.90 +3.50 0 229 +0
Dec14 140714 1408.80 1408.80 1405.30 1408.80 +3.50      
Mar15 140714 1404.80 1404.80 1401.30 1404.80 +3.50      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140714 12.55 12.55 11.80 12.05 -0.60 111,747 0 -134,544
Aug14 140714 13.15 13.19 12.65 12.75 -0.45 86,725 0 -138,152
Sep14 140714 13.85 13.87 13.40 13.45 -0.45 37,579 0 -55,563
Oct14 140714 14.55 14.55 14.20 14.25 -0.40 23,358 0 -49,009
Total Volume and Open Interest 287,827 457,620 -977
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140714 15220 15405 15200 15360 +165 22,716 61,703 -1,040
Dec14 140714 15215 15325 15215 15325 +165 2 13 +2
Total Volume and Open Interest 22,718 61,716 -1,038
Nikkei 225(SGX)
Sep14 140714 15180 15330 15115 15310 +120 58,335 244,063 +2,641
Dec14 140714 15230 15230 15230 15230 +120 2 27,201 +0
Mar15 140714 15220 15220 15220 15220 +125 0 50 +0
Total Volume and Open Interest 62,447 287,173 +3,828
CAC 40(EURONEXT)
Jul14 140714 4339.0 4356.5 4323.0 4350.5 +32.5 145,770 294,761 -14,307
Aug14 140714 4335.0 4357.5 4325.0 4351.0 +32.5 1,710 2,636 +132
Sep14 140714 4344.0 4357.0 4326.5 4352.0 +32.5 1,257 28,982 +88
Total Volume and Open Interest 148,738 326,441 -14,086
Hang Seng Index(HKFE)
Jul14 140714 23202 23497 23170 23366 +148 27,909 116,687 -1,521
Aug14 140714 23150 23442 23150 23322 +147 149 896 -19
Sep14 140714 23099 23346 23072 23240 +153 78 5,755 +7
Total Volume and Open Interest 28,256 125,396 -1,457
DAX(EUREX)
Sep14 140714 9709.0 9799.0 9694.0 9791.0 +140.5 140,155 142,031 +3,146
Dec14 140714 9722.5 9804.0 9704.0 9798.5 +141.5 569 1,886 +63
Mar15 140714 9732.0 9810.0 9732.0 9810.0 +140.5 8 246 +1
Total Volume and Open Interest 140,732 144,163 +3,210
FT-SE 100(EURONEXT)
Sep14 140714 6649.00 6713.00 6646.50 6701.00 +72.00 72,219 603,772 -2,119
Dec14 140714 6643.50 6675.50 6643.50 6675.50 +72.00 0 10,387 +50
Mar15 140714 6631.00 6631.00 6631.00 6631.00 +74.50 0 131 +0
Total Volume and Open Interest 72,219 614,290 -2,069
SPI 200(SFE)
Sep14 140714 5452.0 5477.0 5443.0 5471.0 +17.0 22,161 219,414 -9,036
Dec14 140714 5464.0 5470.0 5464.0 5470.0 +18.0 5 2,875 -32
Mar15 140714 5433.0 5433.0 5433.0 5433.0 +18.0 23 1,903 +0
Total Volume and Open Interest 22,252 227,362 -9,079
FTSE MIB(ISE)
Sep14 140714 20745.00 20835.00 20505.00 20710.00 +75.00 45,207 46,066 -237
Dec14 140714 20635.00 20690.00 20400.00 20610.00 +75.00 39 145 +2
Mar15 140714 20608.00 20608.00 20608.00 20608.00 +75.00      
Total Volume and Open Interest 45,246 46,211 -235
KOSPI 200(KFE)
Sep14 140714 258.20 259.60 257.60 258.50 +0.70 134,857 101,786 -2,376
Dec14 140714 259.50 261.05 259.20 260.10 +0.85 260 1,595 +326
Mar15 140714 260.00 260.00 260.00 260.00 +2.00 1 533 +9
Total Volume and Open Interest 135,119 104,014 -2,021
GSCI(CME)
Jul14 140714 633.00 634.20 631.50 634.15 +2.55 1,154 4,516 -1,011
Aug14 140714 631.00 633.00 629.90 633.00 +3.00 1,167 5,704 +1,047
Sep14 140714 631.60 631.60 628.30 631.60 +3.20      
Total Volume and Open Interest 2,321 10,220 +36
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!!!