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 Thu July 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140717 1189.00 1200.00 1171.00 1174.75 -12.50 48,077 57,231 -1,951
Sep14 140717 1121.50 1136.00 1107.75 1110.50 -11.00 11,608 27,302 +612
Nov14 140717 1104.00 1119.50 1092.00 1094.00 -8.00 106,964 394,801 +575
Jan15 140717 1112.50 1126.50 1100.00 1101.75 -8.75 10,002 50,737 +435
Mar15 140717 1119.75 1134.25 1108.00 1109.50 -9.75 9,399 33,539 -329
May15 140717 1127.00 1141.00 1115.50 1117.00 -9.25 4,829 17,711 +701
Jul15 140717 1133.25 1148.25 1122.75 1124.50 -9.50 3,661 19,188 +1,093
Aug15 140717 1127.75 1143.75 1121.25 1121.50 -6.50 71 820 -4
Sep15 140717 1106.75 1113.50 1106.75 1106.75 -6.75 133 184 -19
Nov15 140717 1107.25 1121.50 1099.00 1100.50 -6.75 1,077 23,955 +395
Jan16 140717 1112.75 1112.75 1103.75 1105.50 -7.25 11 187 +1
Mar16 140717 1109.00 1116.50 1109.00 1109.00 -7.50 0 18 +0
May16 140717 1112.50 1120.00 1112.50 1112.50 -7.50 0 2 +0
Jul16 140717 1115.25 1123.50 1115.25 1115.25 -8.25 0 56 +0
Total Volume and Open Interest 195,855 626,175 +1,520
Soybean Meal(CBOT)
Aug14 140717 383.70 389.80 379.00 380.50 -3.20 28,521 42,749 -2,335
Sep14 140717 366.40 374.60 363.80 365.20 -1.20 8,933 27,713 +1,870
Oct14 140717 358.20 367.50 354.60 358.90 +0.90 4,987 20,874 +1,015
Dec14 140717 357.50 366.60 353.30 357.50 +0.70 30,640 156,742 -308
Jan15 140717 355.90 364.50 352.40 355.50 -0.40 4,066 16,036 +107
Mar15 140717 358.80 366.00 355.00 356.80 -1.10 3,047 16,044 -57
May15 140717 360.10 367.70 356.80 358.80 -1.30 1,677 10,220 -109
Jul15 140717 363.40 370.20 359.00 361.10 -1.20 1,789 10,982 +535
Aug15 140717 362.00 369.90 359.00 361.00 -0.20 94 2,382 +26
Sep15 140717 359.20 364.60 358.10 358.10 -1.10 102 1,181 +18
Total Volume and Open Interest 84,109 309,346 +852
Soybean Oil(CBOT)
Aug14 140717 36.83 36.98 36.27 36.37 -0.46 28,343 46,398 -3,023
Sep14 140717 36.93 37.07 36.36 36.46 -0.47 13,020 26,993 +1,037
Oct14 140717 36.83 37.00 36.30 36.39 -0.53 4,120 18,136 +373
Dec14 140717 37.01 37.08 36.31 36.39 -0.60 35,576 184,610 +383
Jan15 140717 36.99 37.16 36.47 36.54 -0.57 3,170 18,176 +49
Mar15 140717 37.18 37.32 36.63 36.68 -0.57 1,933 11,585 +438
May15 140717 37.26 37.39 36.78 36.84 -0.55 1,504 8,746 +441
Jul15 140717 37.43 37.55 36.89 36.96 -0.55 1,022 5,522 +262
Aug15 140717 37.43 37.52 36.95 36.97 -0.55 81 1,442 +12
Sep15 140717 37.38 37.48 36.87 36.87 -0.50 51 1,136 +28
Total Volume and Open Interest 89,036 326,785 -11
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140717 447.6 455.1 446.3 450.6 +0.3 8,465 88,696 +23
Jan15 140717 450.1 458.0 449.1 453.4 +0.1 1,649 27,631 +133
Mar15 140717 450.6 458.2 449.7 453.8 -0.2 2,585 16,438 -762
May15 140717 446.6 454.4 446.6 450.2 +0.1 3,130 6,750 +223
Total Volume and Open Interest 17,915 148,453 +761
Corn(CBOT)
Sep14 140717 378.00 387.50 374.50 379.50 +1.25 104,821 507,995 -1,276
Dec14 140717 386.50 395.50 382.75 387.25 +0.50 132,949 576,173 +5,191
Mar15 140717 397.75 406.50 394.50 399.00 +0.50 22,871 98,345 +607
May15 140717 406.75 414.75 403.50 407.50 +0.75 7,733 23,924 +446
Jul15 140717 414.50 422.50 411.00 415.25 +0.75 7,951 44,737 +559
Sep15 140717 417.75 426.25 417.75 421.25 +1.25 1,707 9,935 +563
Dec15 140717 424.50 430.50 420.25 426.00 +1.50 4,972 61,920 +823
Mar16 140717 433.75 436.50 433.50 435.25 +1.75 185 1,481 +71
May16 140717 440.25 444.25 439.25 442.00 +2.25 39 489 +20
Jul16 140717 441.00 448.75 441.00 445.00 +2.25 32 1,138 +9
Total Volume and Open Interest 283,367 1,328,646 +7,084
Wheat(CBOT)
Sep14 140717 538.00 560.00 530.75 550.75 +12.75 37,907 203,081 +768
Dec14 140717 562.00 584.00 555.00 573.50 +11.50 19,594 115,088 +3,203
Mar15 140717 581.25 604.50 576.75 594.75 +11.25 3,669 42,804 +644
May15 140717 597.50 617.75 592.75 609.00 +11.00 523 10,432 +54
Jul15 140717 609.00 630.00 603.00 620.25 +11.00 858 27,062 +73
Sep15 140717 634.00 637.00 621.75 632.25 +10.50 218 1,330 +103
Total Volume and Open Interest 62,918 405,434 +4,828
Wheat(KCBT)
Sep14 140717 636.75 658.00 630.25 649.00 +11.75 8,521 73,113 -289
Dec14 140717 648.50 668.00 641.75 660.00 +11.50 5,574 45,129 +1,356
Mar15 140717 660.00 674.25 649.00 667.25 +11.75 1,013 10,194 +482
May15 140717 662.25 678.50 653.50 671.75 +12.00 138 4,182 +21
Jul15 140717 647.50 664.00 641.00 659.00 +11.50 285 7,122 +114
Sep15 140717 659.75 669.50 652.00 669.50 +11.75 45 635 +0
Total Volume and Open Interest 15,598 141,188 +1,685
Wheat(MGE)
Sep14 140717 627.25 650.50 624.25 637.00 +9.00 3,314 28,761 -779
Dec14 140717 639.00 660.00 635.25 648.00 +9.00 1,813 21,488 +267
Mar15 140717 654.75 671.50 650.25 661.00 +7.50 970 7,223 +327
May15 140717 661.50 679.25 659.00 670.00 +7.75 138 1,520 -6
Jul15 140717 673.25 687.25 667.00 678.25 +7.25 107 489 -1
Total Volume and Open Interest 6,366 59,898 -190
Oats(CBOT)
Sep14 140717 338.75 343.00 337.25 337.25 -1.75 20 1,621 -3
Dec14 140717 335.75 338.00 331.75 332.25 -2.50 217 5,285 -81
Mar15 140717 330.00 331.50 324.75 324.75 -3.75 39 384 +9
May15 140717 317.00 320.75 317.00 317.00 -3.75 0 15 +0
Total Volume and Open Interest 276 7,307 -75
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140717 13.02 13.32 12.94 13.28 +0.29 498 5,542 +49
Nov14 140717 13.17 13.54 13.17 13.49 +0.28 287 2,505 +73
Jan15 140717 13.40 13.68 13.40 13.68 +0.29 31 130 +14
Total Volume and Open Interest 816 8,280 +136
Live Cattle(CME)
Aug14 140717 149.200 150.685 149.100 150.650 +2.965 20,375 86,597 -4,183
Oct14 140717 152.400 153.900 152.400 153.700 +2.400 20,023 133,349 +3,883
Dec14 140717 152.800 154.075 152.550 153.850 +1.800 8,653 66,659 +376
Feb15 140717 152.685 153.985 152.235 153.750 +1.565 4,387 29,707 -19
Apr15 140717 152.500 154.185 152.380 153.935 +2.000 2,056 17,616 -158
Jun15 140717 144.575 146.000 144.575 145.550 +1.650 389 4,852 +114
Total Volume and Open Interest 55,964 340,438 +37
Feeder Cattle(CME)
Aug14 140717 210.435 212.400 210.330 211.600 +1.770 3,486 18,251 -428
Sep14 140717 211.850 213.000 211.380 212.350 +1.850 1,820 9,098 -8
Oct14 140717 210.700 212.735 210.700 212.350 +1.665 1,546 8,777 -24
Nov14 140717 210.830 212.000 210.235 211.800 +1.950 924 5,708 +93
Jan15 140717 205.130 206.935 205.130 206.785 +2.485 616 5,721 +33
Mar15 140717 204.300 205.150 203.900 204.600 +1.970 154 1,279 +31
Apr15 140717 204.150 204.600 203.830 204.330 +1.580 46 488 +9
Total Volume and Open Interest 8,623 49,681 -284
Lean Hogs(CME)
Aug14 140717 130.450 130.950 128.285 128.850 -1.685 13,734 50,085 -2,883
Oct14 140717 114.950 115.400 113.080 113.730 -1.350 11,268 85,329 +1,908
Dec14 140717 104.400 104.400 102.135 102.900 -1.100 5,529 61,860 +98
Feb15 140717 98.800 99.050 97.750 99.050 +0.050 2,691 25,449 +501
Apr15 140717 97.450 97.635 96.430 96.750 -0.450 1,310 14,711 +563
May15 140717 95.200 95.635 95.200 95.500 -0.250 28 587 +27
Jun15 140717 97.430 97.450 96.650 97.050 unch 451 7,438 +231
Jul15 140717 94.385 94.385 94.150 94.200 -0.100 44 950 +17
Total Volume and Open Interest 35,104 247,500 -9,333
Class III Milk(CME)
Jul14 140717 21.49 21.53 21.46 21.51 +0.05 70 4,004 -11
Aug14 140717 21.35 21.47 21.25 21.42 +0.15 185 3,630 +15
Sep14 140717 20.33 20.48 20.31 20.42 +0.07 230 3,266 +27
Oct14 140717 19.93 20.00 19.90 19.95 -0.05 131 2,961 +69
Nov14 140717 19.42 19.50 19.42 19.44 -0.06 42 2,678 +18
Total Volume and Open Interest 1,032 25,736 +307
Cocoa(ICE)
Jul14 140716 3105 3105 3105 3105 -38 3 5 -3
Sep14 140717 3060 3087 3057 3064 +2 15,209 98,244 -833
Dec14 140717 3058 3083 3054 3059 -2 5,940 64,853 +890
Mar15 140717 3074 3082 3053 3058 -3 4,670 32,921 -308
May15 140717 3059 3080 3054 3059 -2 641 8,709 +19
Jul15 140717 3058 3077 3052 3054 -2 304 4,845 +105
Sep15 140717 3050 3050 3050 3050 -2 149 1,100 +80
Total Volume and Open Interest 26,919 212,832 -47
Coffee "C"(ICE)
Jul14 140717 161.70 161.70 161.70 161.70 +1.35 1 11 -1
Sep14 140717 162.45 165.50 161.20 163.85 +1.35 10,267 80,901 -621
Dec14 140717 166.50 169.25 165.00 167.70 +1.40 3,111 42,117 +146
Mar15 140717 169.20 172.65 168.60 171.15 +1.45 766 22,061 -132
May15 140717 172.00 174.45 171.50 173.30 +1.45 448 6,548 +23
Jul15 140717 173.25 175.50 173.25 174.90 +1.35 247 1,854 +70
Total Volume and Open Interest 15,051 161,474 -506
Orange Juice(ICE)
Sep14 140717 151.20 152.30 150.10 151.60 -0.20 603 10,348 -178
Nov14 140717 153.40 154.00 152.10 153.60 +0.10 83 1,877 +10
Jan15 140717 155.75 156.05 154.65 155.55 +0.05 119 893 +9
Mar15 140717 157.60 157.60 157.60 157.60 +0.10 126 306 +5
May15 140717 158.95 158.95 158.95 158.95 +0.05 0 43 +0
Jul15 140717 162.75 162.75 162.75 162.75 +0.05      
Total Volume and Open Interest 931 13,467 -154
Sugar #11(ICE)
Oct14 140717 17.07 17.10 16.87 16.92 -0.15 41,642 452,555 -3,019
Mar15 140717 18.56 18.57 18.29 18.32 -0.23 28,715 204,726 +3,923
May15 140717 18.75 18.75 18.46 18.49 -0.21 5,696 41,870 +716
Jul15 140717 18.82 18.82 18.49 18.53 -0.22 5,081 64,990 +308
Oct15 140717 19.05 19.05 18.77 18.82 -0.20 2,430 29,777 +248
Mar16 140717 19.45 19.45 19.21 19.28 -0.18 717 14,713 -162
May16 140717 19.25 19.29 19.25 19.28 -0.18 32 3,002 -4
Jul16 140717 19.24 19.27 19.24 19.26 -0.20 26 3,185 +16
Total Volume and Open Interest 84,357 824,652 +2,031
London Cocoa(LCE)
Sep14 140717 1911 1929 1906 1916 +4 11,925 84,913 -1,869
Dec14 140717 1888 1905 1883 1891 +2 3,932 88,427 +1,244
Mar15 140717 1875 1890 1871 1878 +2 2,784 69,812 -868
May15 140717 1867 1882 1864 1870 +1 2,119 21,975 +221
Jul15 140717 1859 1874 1857 1863 +1 704 3,267 +46
Sep15 140717 1853 1868 1853 1856 +2 335 1,906 +77
Dec15 140717 1847 1853 1847 1848 +2 0 1,365 +15
Total Volume and Open Interest 24,962 277,312 -1,579
London Sugar(LCE)
Oct14 140717 452.80 452.80 448.70 450.20 -2.60 2,999 38,664 -86
Dec14 140717 466.90 466.90 463.20 464.30 -3.10 832 10,799 +326
Mar15 140717 482.10 482.10 478.00 478.90 -3.50 327 7,975 +159
May15 140717 490.10 490.60 487.60 488.60 -2.80 133 3,143 +28
Aug15 140717 495.60 495.60 492.60 493.60 -2.80 75 2,170 +3
Total Volume and Open Interest 5,514 68,699 -1,001
Cotton(ICE)
Oct14 140717 68.48 68.77 68.30 68.45 +0.06 30 374 -6
Dec14 140717 67.68 68.06 67.25 67.65 +0.01 11,415 118,458 -145
Mar15 140717 68.30 68.62 67.90 68.23 -0.07 1,872 24,479 -281
May15 140717 69.52 69.84 69.40 69.48 -0.10 225 1,805 +29
Jul15 140717 70.68 70.88 70.61 70.61 -0.15 88 1,959 +22
Oct15 140717 70.91 70.91 70.91 70.91 -0.07 0 5 +0
Total Volume and Open Interest 13,762 149,804 -302
Lumber(CME)
Sep14 140717 330.4 330.4 323.0 324.0 -7.0 193 3,290 -44
Nov14 140717 325.3 325.3 322.0 322.7 -6.2 25 594 -5
Jan15 140717 331.2 331.2 328.0 328.2 -6.8 0 22 +0
Mar15 140717 332.6 334.0 332.6 333.0 -6.0 0 5 +0
Total Volume and Open Interest 218 3,912 -93
Crude Oil(NYM)
Aug14 140717 101.49 103.90 101.27 103.19 +1.99 331,196 146,888 -11,206
Sep14 140717 100.80 102.91 100.61 102.20 +1.60 203,969 291,362 +12,749
Oct14 140717 100.03 101.89 99.82 101.23 +1.33 70,997 180,850 -984
Nov14 140717 99.26 100.88 99.04 100.29 +1.09 37,033 70,634 -446
Dec14 140717 98.55 99.92 98.30 99.39 +0.84 87,124 210,685 -373
Jan15 140717 97.99 99.00 97.67 98.55 +0.60 13,561 74,029 -340
Feb15 140717 97.30 98.31 97.09 97.81 +0.43 5,430 39,362 +217
Mar15 140717 96.74 97.61 96.47 97.15 +0.31 9,230 60,275 -660
Apr15 140717 96.55 96.94 95.96 96.50 +0.20 3,130 28,838 -328
May15 140717 95.90 96.39 95.64 95.92 +0.09 1,715 24,963 +139
Jun15 140717 95.23 95.94 94.84 95.42 unch 23,021 107,472 -1,380
Jul15 140717 94.73 95.14 94.42 94.84 -0.07 1,121 26,033 +173
Aug15 140717 94.36 94.36 94.36 94.36 -0.11 643 21,999 -17
Sep15 140717 93.75 93.95 93.75 93.95 -0.14 1,084 35,633 +103
Oct15 140717 93.61 93.61 93.61 93.61 -0.16 416 20,392 -62
Nov15 140717 93.33 93.33 93.33 93.33 -0.19 371 22,300 -22
Total Volume and Open Interest 839,302 1,721,704 -2,431
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140717 101.475 103.900 101.275 103.200 +2.000 6,395 4,125 +73
Sep14 140717 100.750 102.900 100.650 102.200 +1.600 876 1,341 -170
Oct14 140717 100.025 101.800 99.875 101.225 +1.325 191 1,483 +70
Nov14 140717 99.325 100.450 99.325 100.300 +1.100 70 430 +3
Dec14 140717 98.600 99.600 98.600 99.400 +0.850 87 1,621 -7
Jan15 140717 98.775 98.850 98.550 98.550 +0.600 0 23 +0
Feb15 140717 98.050 98.125 97.800 97.800 +0.425 0 1 +0
Mar15 140717 97.150 97.150 97.150 97.150 +0.300 0 1 +0
Apr15 140717 96.500 96.500 96.500 96.500 +0.200      
Total Volume and Open Interest 7,664 9,110 -73
NY Harbor ULSD(NYM)
Aug14 140717 285.60 287.46 284.79 285.92 +0.14 62,575 53,256 -4,059
Sep14 140717 287.02 288.70 286.13 287.22 +0.20 34,237 72,280 -251
Oct14 140717 288.30 289.82 287.51 288.62 +0.35 18,661 35,936 +674
Nov14 140717 289.02 291.06 288.89 289.99 +0.47 14,959 18,402 +363
Dec14 140717 290.31 292.22 290.02 291.22 +0.53 23,558 31,963 -1,374
Jan15 140717 291.90 292.93 290.97 292.09 +0.54 9,146 17,325 +1,443
Feb15 140717 290.95 292.57 290.79 292.01 +0.56 3,496 10,409 +1,046
Mar15 140717 290.00 291.49 289.71 291.01 +0.51 2,754 13,707 +807
Apr15 140717 288.85 290.13 288.56 289.75 +0.40 1,564 8,973 +421
May15 140717 287.76 288.58 287.62 288.58 +0.32 965 4,519 +44
Jun15 140717 286.76 288.02 286.44 287.48 +0.22 3,818 17,375 +468
Jul15 140717 285.90 286.87 285.90 286.87 +0.18 1,510 1,782 +57
Aug15 140717 286.20 286.65 285.87 286.57 +0.15 717 1,370 -139
Sep15 140717 286.32 286.35 286.00 286.35 +0.10 659 1,672 -305
Total Volume and Open Interest 182,726 304,676 -394
RBOB Gasoline(NYM)
Aug14 140717 288.30 289.49 286.24 288.17 -0.08 51,641 63,690 -6,420
Sep14 140717 285.71 286.85 283.91 285.63 +0.05 43,333 97,132 +5,364
Oct14 140717 269.80 271.36 268.68 270.35 +0.32 26,382 43,274 +2,099
Nov14 140717 266.20 267.92 265.54 267.17 +0.57 19,246 32,838 -258
Dec14 140717 263.75 266.00 263.52 265.21 +0.78 17,618 35,857 -1,490
Jan15 140717 263.02 264.98 262.89 264.37 +0.78 6,543 13,810 -898
Feb15 140717 263.16 264.75 263.06 264.51 +0.65 3,994 5,531 -545
Mar15 140717 264.70 266.00 264.69 265.67 +0.48 2,747 8,622 -232
Apr15 140717 283.15 283.15 281.95 282.93 +0.47 2,638 6,018 +390
May15 140717 282.42 282.42 281.35 282.24 +0.41 1,790 3,340 +504
Total Volume and Open Interest 181,792 318,613 +100
e-miNY RBOB Gasoline(NYM)
Aug14 140717 288.20 288.20 288.17 288.20 -0.10 0 1 +0
Sep14 140717 285.60 285.63 285.60 285.60 unch      
Oct14 140717 270.40 270.40 270.35 270.40 +0.40      
Nov14 140717 267.20 267.20 267.17 267.20 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140717 4.109 4.110 3.936 3.954 -0.165 81,088 87,361 -11,404
Sep14 140717 4.106 4.106 3.940 3.957 -0.159 51,329 216,570 +9,138
Oct14 140717 4.109 4.110 3.950 3.966 -0.154 24,014 127,162 -2,519
Nov14 140717 4.139 4.139 3.995 4.012 -0.147 11,204 60,521 -254
Dec14 140717 4.218 4.219 4.073 4.089 -0.143 10,862 80,253 -994
Jan15 140717 4.276 4.279 4.140 4.153 -0.141 11,654 92,130 +236
Feb15 140717 4.257 4.257 4.127 4.140 -0.131 1,833 34,926 +147
Mar15 140717 4.167 4.167 4.055 4.070 -0.125 7,277 53,388 -38
Apr15 140717 3.914 3.914 3.830 3.834 -0.095 5,047 63,638 -896
May15 140717 3.900 3.900 3.821 3.822 -0.090 2,661 29,861 -135
Jun15 140717 3.922 3.922 3.850 3.853 -0.087 826 20,633 +149
Jul15 140717 3.950 3.950 3.882 3.885 -0.085 1,414 14,565 +29
Aug15 140717 3.950 3.950 3.889 3.892 -0.084 366 13,733 +78
Sep15 140717 3.950 3.950 3.875 3.875 -0.084 203 10,554 +17
Oct15 140717 3.960 3.960 3.888 3.892 -0.083 1,296 27,436 -320
Nov15 140717 4.015 4.015 3.949 3.954 -0.077 217 13,846 +35
Total Volume and Open Interest 212,563 1,028,965 -6,174
Brent Crude Oil(ICE)
Sep14 140717 107.13 108.60 106.80 107.89 +0.72 385,016 287,546 -20,174
Oct14 140717 107.43 108.62 107.05 108.00 +0.55 213,010 217,970 -14,616
Nov14 140717 107.43 108.50 107.08 107.93 +0.46 142,344 110,464 +5,981
Dec14 140717 107.29 108.22 106.95 107.69 +0.37 254,900 169,924 -17,801
Jan15 140717 107.12 107.70 106.81 107.43 +0.27 106,548 62,301 -5,306
Feb15 140717 106.93 107.63 106.64 107.16 +0.17 66,863 39,492 -1,760
Mar15 140717 106.76 107.33 106.44 106.89 +0.10 64,170 38,625 +1,514
Apr15 140717 106.51 106.99 106.18 106.58 +0.03 35,488 32,283 -1,171
May15 140717 106.20 106.57 105.86 106.23 -0.01 17,501 20,296 +717
Jun15 140717 105.86 106.22 105.50 105.86 -0.05 54,919 67,059 +1,263
Jul15 140717 105.55 105.55 105.55 105.55 -0.07 3,986 20,419 +174
Aug15 140717 105.20 105.20 105.20 105.20 -0.10 2,044 16,182 -336
Sep15 140717 104.78 104.78 104.78 104.78 -0.14 4,235 19,397 +82
Oct15 140717 104.39 104.39 104.39 104.39 -0.16 1,762 15,390 +248
Total Volume and Open Interest 1,490,765 1,413,073 -77,048
Gas Oil(ICE)
Aug14 140717 881.75 886.50 878.00 881.50 unch 79,083 112,456 -5,857
Sep14 140717 885.50 890.50 882.25 885.75 +0.25 71,920 107,465 +5,445
Oct14 140717 889.75 894.25 886.50 889.75 unch 33,179 54,170 +1,037
Nov14 140717 892.25 896.25 889.75 892.50 unch 15,844 33,600 +29
Dec14 140717 894.50 898.50 891.50 894.25 -0.25 28,741 64,187 +124
Jan15 140717 894.00 899.50 893.75 895.75 -0.25 6,196 21,923 +1,035
Feb15 140717 907.25 910.00 904.25 906.25 -0.25 969 6,604 +330
Mar15 140717 905.75 907.50 902.75 905.00 -0.75 812 5,282 +217
Apr15 140717 903.25 906.00 901.25 903.00 -1.00 698 1,844 +316
May15 140717 901.00 903.50 899.50 900.75 -1.25 328 795 +35
Total Volume and Open Interest 239,588 434,698 +2,948
Ethanol(CBOT)
Aug14 140717 2.101 2.113 2.091 2.110 +0.010 350 1,046 -146
Sep14 140717 2.004 2.013 2.003 2.010 +0.007 210 1,086 +33
Oct14 140717 1.905 1.922 1.905 1.922 +0.012 129 1,145 +11
Nov14 140717 1.840 1.846 1.840 1.843 +0.005 123 647 -32
Dec14 140717 1.775 1.775 1.770 1.771 unch 81 861 -30
Jan15 140717 1.730 1.730 1.730 1.730 unch 7 518 +0
Feb15 140717 1.719 1.719 1.719 1.719 unch 1 332 +1
Mar15 140717 1.714 1.714 1.714 1.714 unch 0 226 +0
Total Volume and Open Interest 907 6,113 -163
WTI Crude Oil(ICE)
Aug14 140717 101.45 103.90 101.27 103.19 +1.99 55,621 47,228 -2,517
Sep14 140717 100.81 102.90 100.60 102.20 +1.60 63,272 82,303 +7,121
Oct14 140717 100.04 101.85 99.84 101.23 +1.33 19,594 37,664 +647
Nov14 140717 99.08 100.64 99.08 100.29 +1.09 11,946 21,632 +1,679
Dec14 140717 98.62 99.92 98.34 99.39 +0.84 21,153 100,563 +2,243
Jan15 140717 98.25 98.99 97.93 98.55 +0.60 2,747 13,574 -93
Feb15 140717 97.63 98.31 97.63 97.81 +0.43 1,338 6,640 +187
Mar15 140717 96.50 97.17 96.50 97.15 +0.31 1,281 14,404 +23
Apr15 140717 96.49 96.50 96.47 96.50 +0.20 688 3,482 +86
May15 140717 95.92 95.92 95.92 95.92 +0.09 788 2,611 +184
Jun15 140717 95.35 95.55 95.02 95.42 unch 2,971 31,524 -21
Jul15 140717 94.84 94.84 94.84 94.84 -0.07 129 3,246 +32
Aug15 140717 94.36 94.36 94.36 94.36 -0.11 103 1,415 +0
Sep15 140717 93.95 93.95 93.95 93.95 -0.14 102 7,285 -11
Oct15 140717 93.61 93.61 93.61 93.61 -0.16 63 2,184 +0
Nov15 140717 93.33 93.33 93.33 93.33 -0.19 97 5,085 -5
Total Volume and Open Interest 188,725 512,118 +9,808
US Dollar Index(ICE)
Sep14 140717 80.595 80.665 80.540 80.570 -0.055 26,234 52,322 -938
Dec14 140717 80.660 80.710 80.630 80.658 -0.055 144 1,524 -13
Mar15 140717 80.840 80.840 80.768 80.768 -0.055 0 66 +0
Total Volume and Open Interest 26,378 53,919 -951
Australian Dollar(CME)
Sep14 140717 93.25 93.54 93.09 93.40 +0.17 82,144 104,415 +29
Dec14 140717 92.80 92.96 92.54 92.82 +0.17 170 767 -22
Mar15 140717 92.27 92.27 92.10 92.27 +0.17 0 1 +0
Total Volume and Open Interest 82,316 105,209 +9
British Pound(CME)
Sep14 140717 171.29 171.35 170.77 171.04 -0.22 127,097 253,920 +5,746
Dec14 140717 170.90 171.09 170.65 170.87 -0.22 227 1,019 -96
Mar15 140717 170.64 170.85 170.64 170.64 -0.21 0 69 +0
Total Volume and Open Interest 127,324 255,115 +5,650
Canadian Dollar(CME)
Sep14 140717 92.94 93.08 92.77 92.92 -0.01 54,245 123,451 +1,011
Dec14 140717 92.74 92.87 92.59 92.71 -0.01 138 4,630 -3
Mar15 140717 92.54 92.55 92.51 92.51 -0.01 3 887 -1
Jun15 140717 92.34 92.34 92.20 92.32 -0.01 0 433 +0
Total Volume and Open Interest 54,388 129,787 +1,009
Japanese Yen(CME)
Sep14 140717 98.39 98.91 98.36 98.76 +0.40 107,982 154,016 -2,016
Dec14 140717 98.60 98.87 98.43 98.83 +0.40 139 1,012 +98
Mar15 140717 98.92 98.92 98.52 98.92 +0.40 10 91 +0
Total Volume and Open Interest 108,131 155,127 -1,918
Swiss Franc(CME)
Sep14 140717 111.36 111.54 111.32 111.45 +0.12 46,508 34,660 -14
Dec14 140717 111.57 111.57 111.42 111.55 +0.13 60 334 +45
Mar15 140717 111.67 111.67 111.54 111.67 +0.13 0 9 +0
Total Volume and Open Interest 46,568 35,007 +31
EuroFX(CME)
Sep14 140717 135.28 135.43 135.19 135.29 +0.03 210,434 299,265 +14,432
Dec14 140717 135.36 135.46 135.25 135.35 +0.03 576 10,824 -33
Mar15 140717 135.36 135.41 135.35 135.41 +0.03 47 530 +44
Total Volume and Open Interest 211,064 310,661 +14,446
Mexican Peso(CME)
Aug14 140717 769.75 772.25 769.75 769.75 -2.50      
Sep14 140717 770.50 771.62 765.38 768.25 -2.50 27,760 130,584 +3,628
Total Volume and Open Interest 27,783 131,108 +3,628
Brazilian Real(CME)
Aug14 140717 446.90 446.90 440.75 443.60 -4.05 140 597 -20
Sep14 140717 442.35 443.15 436.75 439.80 -4.00 300 22,569 +175
Oct14 140717 436.50 440.40 433.95 436.50 -3.90 26 20 +14
Nov14 140717 432.85 436.85 432.85 432.85 -4.00      
Total Volume and Open Interest 467 35,431 +170
30-Year T-Bonds(CBOT)
Sep14 140717 137~100 138~210 137~080 138~040 +0~310 391,801 748,739 -2,289
Dec14 140717 135~270 137~020 135~230 136~220 +0~310 191 304 +15
Mar15 140717 135~000 135~250 134~260 135~250 +0~310      
Total Volume and Open Interest 391,992 749,043 -2,274
10-Year T-Notes(CBOT)
Sep14 140717 124~315 125~215 124~270 125~115 +0~150 1,330,613 2,617,552 -24,509
Dec14 140717 124~070 124~260 124~070 124~170 +0~155 751 8,427 -64
Mar15 140717 123~165 123~165 123~165 123~165 +0~155      
Total Volume and Open Interest 1,331,364 2,625,979 -24,573
5-Year T-Notes(CBOT)
Sep14 140717 119~020 119~142 119~006 119~084 +0~076 865,120 2,147,058 +18,267
Dec14 140717 118~074 118~164 118~020 118~104 +0~084 615 3,983 +327
Total Volume and Open Interest 865,735 2,151,041 +18,594
2 Year T-Notes(CBOT)
Sep14 140717 109~222 109~250 109~220 109~234 +0~014 199,039 1,149,744 +14,779
Dec14 140717 109~112 109~112 109~096 109~112 +0~014 254 1,312 +254
Mar15 140717 109~112 109~112 109~096 109~112 +0~014      
Total Volume and Open Interest 199,293 1,151,056 +15,033
Eurodollars(CME)
Sep14 140717 99.765 99.765 99.760 99.765 unch 73,437 833,545 +2,994
Dec14 140717 99.730 99.735 99.725 99.725 -0.005 152,823 904,022 +2,328
Mar15 140717 99.625 99.640 99.620 99.625 unch 225,923 1,035,217 -3,878
Jun15 140717 99.430 99.465 99.430 99.440 +0.015 299,369 957,589 -4,007
Sep15 140717 99.195 99.245 99.195 99.215 +0.025 372,696 1,066,802 -36,189
Dec15 140717 98.945 99.005 98.945 98.970 +0.030 448,270 1,496,302 -17,723
Mar16 140717 98.690 98.755 98.685 98.720 +0.035 311,618 967,981 +9,764
Jun16 140717 98.420 98.490 98.420 98.455 +0.040 303,533 781,081 +1,236
Sep16 140717 98.145 98.220 98.145 98.180 +0.040 294,129 655,624 +2,677
Dec16 140717 97.890 97.970 97.890 97.930 +0.045 322,511 1,009,955 +17,803
Mar17 140717 97.685 97.770 97.685 97.725 +0.045 165,174 515,866 -3,361
Jun17 140717 97.505 97.585 97.495 97.540 +0.050 162,783 376,340 +4,720
Sep17 140717 97.350 97.435 97.350 97.390 +0.055 93,490 227,705 +472
Dec17 140717 97.205 97.295 97.205 97.250 +0.060 127,253 269,726 -968
Mar18 140717 97.095 97.185 97.095 97.140 +0.065 74,431 205,045 +4,962
Jun18 140717 96.980 97.080 96.980 97.035 +0.070 77,034 154,357 -6,684
Sep18 140717 96.885 96.985 96.885 96.940 +0.075 49,985 96,974 +3,472
Dec18 140717 96.795 96.900 96.795 96.855 +0.080 49,686 139,626 +7,842
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140717 150~03 152~02 149~27 151~11 +1~16 69,694 491,937 +2,751
Dec14 140717 149~25 149~25 148~09 149~25 +1~16      
Mar15 140717 149~25 149~25 148~09 149~25 +1~16      
Total Volume and Open Interest 69,694 491,937 +2,751
30 Day Federal Funds(CBOT)
Jul14 140717 99.910 99.910 99.908 99.908 unch 375 38,268 +151
Aug14 140717 99.905 99.905 99.905 99.905 unch 532 26,304 +198
Sep14 140717 99.905 99.905 99.900 99.900 unch 42 31,105 -10
Oct14 140717 99.900 99.900 99.895 99.895 unch 417 20,330 -34
Nov14 140717 99.890 99.895 99.890 99.890 unch 450 17,378 -76
Dec14 140717 99.885 99.885 99.885 99.885 unch 3,361 35,020 -1,181
Total Volume and Open Interest 34,874 444,459 +2,263
3-Mth Euro-Yen(CME)
Sep14 140717 99.810 99.810 99.810 99.810 unch      
Dec14 140717 99.805 99.805 99.805 99.805 unch      
Mar15 140717 99.805 99.805 99.805 99.805 unch      
Jun15 140717 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140717 99.790 99.790 99.790 99.790 unch      
Dec15 140717 99.775 99.775 99.775 99.775 unch      
Mar16 140717 99.635 99.635 99.635 99.635 unch      
Jun16 140717 99.495 99.495 99.495 99.495 unch      
Sep16 140717 99.355 99.355 99.355 99.355 unch      
Dec16 140717 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140717 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140717 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140717 99.81 99.81 99.81 99.81 unch      
Jun15 140717 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140717 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140717 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140717 99.64 99.64 99.64 99.64 unch      
Jun16 140717 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140717 145.87 145.98 145.83 145.98 +0.12 1,672 17,724 +145
Dec14 140717 145.41 145.41 145.41 145.41 +0.12 0 3 +0
Mar15 140717 144.84 144.84 144.84 144.84 +0.12      
Total Volume and Open Interest 1,672 17,727 +145
Euro-Bund(EUREX)
Sep14 140717 147.95 148.48 147.87 148.20 +0.44 673,428 1,201,250 -13,082
Dec14 140717 146.02 146.47 146.00 146.31 +0.45 157 600 +89
Mar15 140717 146.48 146.48 146.48 146.48 +0.44 0 1 +0
Total Volume and Open Interest 673,585 1,201,851 -12,993
Euro-Bobl(EUREX)
Sep14 140717 128.43 128.52 128.38 128.44 +0.06 411,255 922,909 -18,963
Dec14 140717 126.69 126.69 126.69 126.69 +0.11 0 20 +0
Mar15 140717 126.69 126.69 126.69 126.69 +0.11      
Total Volume and Open Interest 411,255 922,929 -18,963
3-Mth Euribor(EUREX)
Sep14 140717 99.805 99.805 99.805 99.805 unch 0 3,757 +0
Dec14 140717 99.820 99.820 99.820 99.820 +0.005 0 2,281 +0
Mar15 140717 99.825 99.830 99.825 99.830 +0.005 0 2,947 +0
Total Volume and Open Interest 1 29,595 -1
Long Gilt(LIFFE)
Sep14 140717 110~12 110~31 110~12 110~27 +0~19 121,938 365,212 +6,295
Dec14 140717 110~27 110~27 110~27 110~27 +0~19      
Total Volume and Open Interest 121,938 365,212 +6,295
3-Mth Short Sterling(LIFFE)
Sep14 140717 99.36 99.37 99.35 99.36 unch 58,948 375,112 +7,321
Dec14 140717 99.16 99.19 99.15 99.18 +0.01 83,181 421,897 +5,552
Mar15 140717 98.92 98.97 98.92 98.96 +0.03 63,398 330,265 -9,426
Jun15 140717 98.68 98.74 98.68 98.72 +0.03 65,381 261,461 +1,099
Sep15 140717 98.45 98.52 98.45 98.50 +0.05 61,846 266,748 +7,903
Dec15 140717 98.24 98.31 98.23 98.29 +0.06 59,368 251,330 +2,768
Total Volume and Open Interest 533,880 2,838,434 +5,280
3-Mth Euribor(LIFFE)
Sep14 140717 99.805 99.810 99.805 99.805 unch 23,755 467,892 +3,468
Dec14 140717 99.815 99.825 99.815 99.820 +0.005 21,677 413,512 -1,493
Mar15 140717 99.825 99.830 99.820 99.830 +0.010 16,573 379,383 +13,115
Total Volume and Open Interest 257,961 3,530,686 +22,990
3-Mth Aus T-Bills(SFE)
Sep14 140717 97.41 97.41 97.39 97.40 -0.01 30,483 183,328 +888
Dec14 140717 97.48 97.48 97.46 97.48 -0.01 31,799 225,429 +8,640
Mar15 140717 97.50 97.50 97.47 97.50 unch 26,808 216,592 +7,326
Jun15 140717 97.45 97.47 97.43 97.46 unch 15,768 147,198 +5,066
Sep15 140717 97.37 97.38 97.35 97.37 -0.01 10,350 109,935 -656
Dec15 140717 97.27 97.28 97.25 97.27 -0.01 3,365 69,462 -13
Mar16 140717 97.16 97.19 97.16 97.18 unch 2,012 37,121 +596
Jun16 140717 97.06 97.10 97.06 97.08 unch 884 15,985 +206
Sep16 140717 97.00 97.00 96.99 96.99 unch 5 2,755 -5
Dec16 140717 96.91 96.91 96.89 96.89 unch 0 488 +0
Total Volume and Open Interest 121,474 1,008,590 +22,048
10-Year Aus T-Bonds(SFE)
Sep14 140717 96.58 96.62 96.54 96.60 +0.02 44,635 628,461 -7,253
Dec14 140717 96.60 96.60 96.60 96.60 +0.02      
Total Volume and Open Interest 44,635 628,461 -7,253
3-Year Aus T-Bonds(SFE)
Sep14 140717 97.45 97.47 97.43 97.45 -0.01 130,012 772,782 +51,469
Dec14 140717 97.45 97.45 97.45 97.45 -0.01      
Total Volume and Open Interest 130,012 772,782 +51,469
Gold(CMX)
Aug14 140717 1300.3 1325.9 1298.1 1316.9 +17.1 175,878 172,942 -15,759
Oct14 140717 1299.9 1325.0 1299.9 1317.7 +17.1 1,511 18,526 +39
Dec14 140717 1300.2 1327.3 1299.8 1318.5 +17.2 24,851 148,860 +14,427
Feb15 140717 1301.5 1324.9 1301.5 1319.0 +17.2 431 8,160 +140
Apr15 140717 1307.0 1324.3 1305.5 1319.4 +17.2 58 8,502 +24
Jun15 140717 1302.1 1321.9 1302.1 1319.9 +17.2 21 6,908 -7
Aug15 140717 1310.0 1320.6 1310.0 1320.6 +17.2 55 5,304 +34
Oct15 140717 1323.0 1323.0 1321.5 1321.5 +17.2 0 648 +0
Dec15 140717 1309.1 1322.7 1309.1 1322.7 +17.2 56 12,840 +34
Feb16 140717 1324.1 1324.1 1324.1 1324.1 +17.2 0 848 +0
Apr16 140717 1325.8 1325.8 1325.8 1325.8 +17.2      
Jun16 140717 1327.5 1327.5 1327.5 1327.5 +17.2 0 4,218 +0
Total Volume and Open Interest 203,408 408,368 -980
Silver(CMX)
Jul14 140717 2082.5 2116.0 2079.5 2108.6 +35.9 82 558 -18
Sep14 140717 2081.5 2130.0 2076.0 2113.4 +35.9 52,557 104,924 -244
Dec14 140717 2089.0 2134.5 2085.5 2119.2 +36.0 3,143 31,174 +609
Mar15 140717 2099.5 2128.0 2096.0 2125.1 +36.1 259 5,274 -65
May15 140717 2128.5 2128.5 2128.5 2128.5 +36.1 18 2,205 +13
Jul15 140717 2126.5 2131.9 2126.5 2131.9 +36.0 120 3,259 +48
Sep15 140717 2135.5 2135.5 2135.5 2135.5 +36.0 2 1,086 +0
Total Volume and Open Interest 56,480 162,447 +358
Platinum(NYMEX)
Jul14 140717 1503.0 1503.0 1503.0 1503.0 +18.0 17 59 -47
Oct14 140717 1487.1 1508.8 1485.4 1503.7 +18.0 10,747 70,964 +459
Jan15 140717 1497.9 1504.5 1495.8 1504.5 +18.1 47 1,384 +32
Apr15 140717 1504.5 1504.5 1504.5 1504.5 +18.1 0 3 +0
Total Volume and Open Interest 10,813 72,433 +445
Palladium(NYMEX)
Sep14 140717 875.35 890.00 874.70 885.10 +8.35 4,690 40,527 +317
Dec14 140717 875.00 889.75 875.00 884.90 +8.20 638 2,561 +569
Mar15 140717 881.75 884.75 881.60 884.75 +8.20 1 7 -1
Total Volume and Open Interest 5,337 43,571 +886
Copper(CMX)
Jul14 140717 320.35 321.10 319.40 320.90 +0.40 271 1,212 -98
Sep14 140717 321.60 322.60 320.20 322.05 +0.60 44,625 124,531 +2,362
Dec14 140717 322.35 323.20 321.00 322.70 +0.45 5,978 37,848 +711
Mar15 140717 322.00 323.40 321.25 322.90 +0.45 789 6,353 +222
May15 140717 322.10 323.70 321.90 323.00 +0.45 118 642 +14
Total Volume and Open Interest 52,538 179,412 +3,251
DJIA Index(CBOT)
Sep14 140717 17046 17070 16896 16941 -116 149 3,228 -5
Dec14 140717 16859 16975 16859 16859 -116 0 60 +0
Mar15 140717 16780 16896 16780 16780 -116      
Jun15 140717 16701 16817 16701 16701 -116      
Total Volume and Open Interest 149 3,288 -5
E-mini DJIA Index(CBOT)
Sep14 140717 17041 17085 16888 16941 -116 155,706 124,213 -1,792
Dec14 140717 16975 16975 16835 16859 -116 25 149 +7
Mar15 140717 16890 16910 16780 16780 -116 2 7 +1
Jun15 140717 16701 16701 16701 16701 -116 1 3 +1
Total Volume and Open Interest 155,734 124,372 -1,783
S & P 500(CME)
Sep14 140717 1971.50 1976.00 1949.00 1953.60 -21.20 8,127 130,120 +259
Dec14 140717 1965.20 1970.50 1942.00 1945.80 -21.20 15 6,132 +4
Mar15 140717 1938.10 1962.80 1934.30 1938.10 -21.20 0 3,137 +0
Jun15 140717 1931.40 1956.10 1927.60 1931.40 -21.20      
Total Volume and Open Interest 8,142 139,389 +263
S & P 500 E-Mini(Globex)
Sep14 140717 1971.25 1976.00 1948.50 1953.50 -21.25 1,905,617 2,918,047 +8,889
Dec14 140717 1964.00 1968.25 1941.00 1945.75 -21.25 2,709 19,621 -6
Total Volume and Open Interest 1,908,357 2,937,915 +8,881
NASDAQ 100(CME)
Sep14 140717 3917.80 3927.00 3860.00 3876.00 -46.50 263 4,300 +26
Dec14 140717 3868.80 3915.00 3860.00 3868.80 -46.20 0 1 +0
Mar15 140717 3862.30 3908.50 3862.30 3862.30 -46.20      
Total Volume and Open Interest 263 4,301 +26
NASDAQ 100 E-Mini(Globex)
Sep14 140717 3919.00 3927.50 3859.30 3876.00 -46.50 332,223 357,732 -4,042
Dec14 140717 3910.30 3919.00 3850.50 3868.80 -46.20 344 451 +10
Total Volume and Open Interest 332,567 358,224 -4,032
S & P Midcap 400(CME)
Sep14 140717 1393.40 1409.00 1393.40 1393.40 -15.60 0 229 +0
Dec14 140717 1389.30 1404.90 1389.30 1389.30 -15.60      
Mar15 140717 1385.30 1400.90 1385.30 1385.30 -15.60      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140715 12.03 12.52 11.78 12.20 +0.15 63,898 97,322 +97,322
Aug14 140717 12.70 14.30 12.65 13.70 +1.00 84,716 169,287 +8,720
Sep14 140717 13.55 14.78 13.53 14.25 +0.65 27,163 68,317 +4,407
Oct14 140717 14.35 15.34 14.30 14.80 +0.40 18,113 53,490 +2,382
Total Volume and Open Interest 162,455 383,914 +18,309
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140717 15440 15485 15215 15270 -185 10,322 61,444 +70
Dec14 140717 15235 15420 15235 15235 -185 0 13 +0
Total Volume and Open Interest 10,322 61,457 +70
Nikkei 225(SGX)
Sep14 140717 15395 15475 15350 15370 -15 56,889 246,043 +3,969
Dec14 140717 15380 15380 15290 15290 -15 1 27,202 +0
Mar15 140717 15275 15275 15275 15275 -15 0 50 +0
Total Volume and Open Interest 57,101 282,560 +3,978
CAC 40(EURONEXT)
Jul14 140717 4355.5 4363.5 4280.0 4314.5 -55.0 213,387 296,455 +1,137
Aug14 140717 4356.5 4364.0 4279.5 4315.0 -55.0 117,620 47,912 +31,200
Sep14 140717 4355.5 4364.0 4281.5 4316.0 -55.0 1,082 29,955 +33
Total Volume and Open Interest 332,095 374,482 +32,467
Hang Seng Index(HKFE)
Jul14 140717 23530 23626 23402 23493 -20 29,584 116,130 -230
Aug14 140717 23490 23581 23362 23447 -24 317 1,245 +89
Sep14 140717 23431 23475 23280 23366 -24 142 5,851 +40
Total Volume and Open Interest 30,057 125,360 -104
DAX(EUREX)
Sep14 140717 9839.0 9853.0 9686.0 9752.0 -107.0 99,586 135,027 -1,348
Dec14 140717 9842.0 9856.0 9695.5 9759.0 -107.0 220 1,906 +20
Mar15 140717 9820.0 9820.0 9771.0 9771.0 -107.5 63 281 +28
Total Volume and Open Interest 99,869 137,214 -1,300
FT-SE 100(EURONEXT)
Sep14 140717 6724.50 6728.50 6656.00 6686.50 -51.00 81,013 590,588 -398
Dec14 140717 6670.00 6687.00 6635.00 6660.00 -51.00 13 10,388 +0
Mar15 140717 6615.50 6615.50 6615.50 6615.50 -50.00 0 181 +50
Total Volume and Open Interest 81,026 601,157 -348
SPI 200(SFE)
Sep14 140717 5475.0 5519.0 5471.0 5483.0 +9.0 24,337 219,423 +371
Dec14 140717 5510.0 5510.0 5481.0 5481.0 +8.0 8 2,849 -2
Mar15 140717 5444.0 5444.0 5444.0 5444.0 +8.0 16 1,937 +0
Total Volume and Open Interest 25,060 227,959 +3,614
FTSE MIB(ISE)
Sep14 140717 20990.00 20990.00 20605.00 20650.00 -417.00 28,814 44,569 -1,040
Dec14 140717 20835.00 20855.00 20505.00 20545.00 -417.00 41 158 +12
Mar15 140717 20543.00 20543.00 20543.00 20543.00 -417.00      
Total Volume and Open Interest 28,855 44,727 -1,028
KOSPI 200(KFE)
Sep14 140717 262.30 263.70 262.15 262.50 +0.65 123,101 107,869 +3,124
Dec14 140717 263.85 265.00 263.70 264.05 +0.75 329 1,904 +174
Mar15 140717 263.35 263.35 263.35 263.35 +0.95 1 553 +10
Total Volume and Open Interest 123,432 110,526 +3,400
GSCI(CME)
Aug14 140717 634.00 634.50 630.75 633.40 +3.30 1,329 9,287 +1,184
Sep14 140717 632.50 633.00 629.25 631.65 +2.75      
Oct14 140717 629.65 630.25 626.75 629.65 +2.75      
Total Volume and Open Interest 2,616 10,612  
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!!!