Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140718 1174.00 1184.75 1171.25 1176.75 +2.00 24,155 56,453 -778
Sep14 140718 1110.25 1116.25 1099.75 1104.25 -6.25 10,527 28,145 +843
Nov14 140718 1093.75 1101.00 1082.50 1085.25 -8.75 104,188 399,385 +4,584
Jan15 140718 1100.50 1108.25 1090.50 1093.50 -8.25 11,571 52,536 +1,799
Mar15 140718 1108.50 1116.25 1099.00 1101.50 -8.00 7,522 34,208 +669
May15 140718 1115.25 1123.25 1106.50 1109.25 -7.75 3,260 17,700 -11
Jul15 140718 1122.50 1130.25 1113.75 1116.50 -8.00 2,863 19,765 +577
Aug15 140718 1112.75 1121.50 1112.75 1112.75 -8.75 54 827 +7
Sep15 140718 1104.75 1106.75 1099.75 1099.75 -7.00 26 191 +7
Nov15 140718 1097.75 1106.75 1089.50 1092.75 -7.75 1,654 24,209 +254
Jan16 140718 1098.00 1105.50 1098.00 1098.00 -7.50 1 187 +0
Mar16 140718 1101.75 1109.00 1101.75 1101.75 -7.25 0 18 +0
May16 140718 1105.50 1112.50 1105.50 1105.50 -7.00 0 2 +0
Jul16 140718 1107.75 1115.25 1107.75 1107.75 -7.50 8 58 +2
Total Volume and Open Interest 165,862 634,142 +7,967
Soybean Meal(CBOT)
Aug14 140718 379.00 383.00 378.00 380.30 -0.20 18,376 42,416 -333
Sep14 140718 365.30 367.00 361.30 363.20 -2.00 7,294 30,011 +2,298
Oct14 140718 359.20 361.70 353.20 354.30 -4.60 4,225 21,770 +896
Dec14 140718 358.00 360.50 350.40 351.80 -5.70 36,440 156,499 -243
Jan15 140718 355.50 358.50 348.80 350.20 -5.30 2,955 16,205 +169
Mar15 140718 356.70 359.60 350.50 351.60 -5.20 3,701 15,682 -362
May15 140718 358.80 362.00 352.60 353.70 -5.10 1,411 10,419 +199
Jul15 140718 361.10 363.50 355.30 356.30 -4.80 880 10,980 -2
Aug15 140718 362.00 362.00 356.00 356.40 -4.60 130 2,367 -15
Sep15 140718 359.00 360.60 354.10 354.10 -4.00 61 1,198 +17
Total Volume and Open Interest 75,615 312,011 +2,665
Soybean Oil(CBOT)
Aug14 140718 36.35 36.90 36.20 36.57 +0.20 22,152 45,671 -727
Sep14 140718 36.45 36.98 36.30 36.66 +0.20 11,906 28,648 +1,655
Oct14 140718 36.39 36.93 36.21 36.63 +0.24 5,730 18,443 +307
Dec14 140718 36.39 37.04 36.21 36.72 +0.33 35,720 188,068 +3,458
Jan15 140718 36.47 37.15 36.35 36.86 +0.32 2,413 18,061 -115
Mar15 140718 36.68 37.25 36.51 36.99 +0.31 2,824 12,418 +833
May15 140718 36.84 37.40 36.66 37.11 +0.27 999 9,128 +382
Jul15 140718 36.99 37.51 36.76 37.23 +0.27 557 5,591 +69
Aug15 140718 37.19 37.35 36.97 37.25 +0.28 45 1,435 -7
Sep15 140718 36.90 37.45 36.87 37.18 +0.31 42 1,170 +34
Total Volume and Open Interest 82,487 332,696 +5,911
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140718 448.0 449.9 442.7 443.3 -7.3 6,451 87,583 -1,113
Jan15 140718 452.2 453.4 446.0 446.8 -6.6 1,196 27,703 +72
Mar15 140718 451.5 453.5 445.6 446.4 -7.4 1,079 16,318 -120
May15 140718 448.0 450.2 441.7 442.4 -7.8 1,027 7,161 +411
Total Volume and Open Interest 10,206 148,038 -415
Corn(CBOT)
Sep14 140718 379.00 381.25 370.00 371.25 -8.25 87,367 501,855 -6,140
Dec14 140718 386.75 389.00 377.50 378.50 -8.75 124,456 563,318 -12,855
Mar15 140718 398.75 400.50 390.00 390.50 -8.50 20,946 100,052 +1,707
May15 140718 407.25 408.50 398.50 399.00 -8.50 8,162 24,197 +273
Jul15 140718 415.00 416.75 406.25 406.50 -8.75 7,339 45,356 +619
Sep15 140718 421.25 422.25 412.75 413.00 -8.25 677 10,297 +362
Dec15 140718 426.00 427.50 417.75 418.00 -8.00 3,935 62,640 +720
Mar16 140718 435.00 435.25 427.75 427.75 -7.50 123 1,499 +18
May16 140718 440.50 442.00 434.00 434.50 -7.50 15 486 -3
Jul16 140718 443.75 445.00 436.75 437.50 -7.50 36 1,141 +3
Total Volume and Open Interest 253,121 1,313,386 -15,260
Wheat(CBOT)
Sep14 140718 552.50 555.75 531.00 532.25 -18.50 32,658 204,925 +1,844
Dec14 140718 575.00 578.25 555.00 556.25 -17.25 13,868 116,595 +1,507
Mar15 140718 594.75 600.00 576.50 577.75 -17.00 3,620 42,877 +73
May15 140718 609.50 612.00 592.00 592.75 -16.25 1,355 10,764 +332
Jul15 140718 620.00 623.75 603.75 605.00 -15.25 1,237 27,548 +486
Sep15 140718 624.25 632.25 614.50 616.25 -16.00 143 1,367 +37
Total Volume and Open Interest 53,031 409,732 +4,298
Wheat(KCBT)
Sep14 140718 648.75 653.75 632.00 633.75 -15.25 11,382 72,667 -446
Dec14 140718 660.00 664.00 643.75 645.75 -14.25 7,524 45,018 -111
Mar15 140718 665.00 669.75 651.00 652.50 -14.75 1,126 10,355 +161
May15 140718 674.00 674.00 656.00 657.50 -14.25 1,090 4,644 +462
Jul15 140718 659.00 660.00 642.50 643.75 -15.25 656 7,501 +379
Sep15 140718 663.75 669.50 654.50 654.50 -15.00 26 644 +9
Total Volume and Open Interest 21,828 141,648 +460
Wheat(MGE)
Sep14 140718 635.50 639.50 628.50 630.25 -6.75 3,521 27,739 -1,022
Dec14 140718 648.00 649.50 638.25 640.00 -8.00 1,610 21,790 +302
Mar15 140718 661.00 661.00 651.00 652.75 -8.25 421 7,299 +76
May15 140718 661.75 664.00 661.00 661.00 -9.00 231 1,649 +129
Jul15 140718 677.00 677.00 668.50 669.25 -9.00 46 517 +28
Total Volume and Open Interest 5,852 59,420 -478
Oats(CBOT)
Sep14 140718 335.50 337.25 330.25 331.50 -5.75 15 1,621 +0
Dec14 140718 332.00 332.25 325.00 325.25 -7.00 319 5,068 -217
Mar15 140718 319.75 324.75 318.75 319.00 -5.75 10 387 +3
May15 140718 315.25 317.00 311.25 311.25 -5.75 0 15 +0
Total Volume and Open Interest 344 7,093 -214
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140718 13.27 13.27 13.12 13.12 -0.15 328 5,593 +51
Nov14 140718 13.48 13.48 13.35 13.35 -0.14 218 2,626 +121
Jan15 140718 13.67 13.67 13.55 13.55 -0.14 45 158 +28
Total Volume and Open Interest 592 8,480 +200
Live Cattle(CME)
Aug14 140718 150.400 152.035 150.200 151.630 +0.980 24,255 82,642 -3,955
Oct14 140718 153.075 154.685 152.880 154.325 +0.625 19,242 136,330 +2,981
Dec14 140718 153.350 154.700 153.050 154.550 +0.700 9,988 67,726 +1,067
Feb15 140718 153.100 154.250 152.900 153.785 +0.035 3,858 29,781 +74
Apr15 140718 153.350 154.250 153.000 154.185 +0.250 1,428 17,619 +3
Jun15 140718 145.285 146.150 144.935 145.735 +0.185 385 4,898 +46
Total Volume and Open Interest 59,283 340,654 +216
Feeder Cattle(CME)
Aug14 140718 210.985 213.200 210.450 211.650 +0.050 3,637 17,800 -451
Sep14 140718 212.150 213.880 211.200 212.300 -0.050 2,195 9,245 +147
Oct14 140718 211.500 213.535 211.050 212.550 +0.200 1,495 8,949 +172
Nov14 140718 211.050 212.750 210.400 211.900 +0.100 634 5,782 +74
Jan15 140718 205.380 207.650 205.330 206.750 -0.035 342 5,812 +91
Mar15 140718 203.650 205.580 203.630 204.600 unch 106 1,277 -2
Apr15 140718 204.300 205.000 204.300 205.000 +0.670 32 485 -3
Total Volume and Open Interest 8,468 49,722 +41
Lean Hogs(CME)
Aug14 140718 128.600 128.800 126.785 127.080 -1.770 17,899 49,820 -265
Oct14 140718 113.635 113.930 112.900 113.550 -0.180 11,502 86,818 +1,489
Dec14 140718 102.550 103.650 102.500 103.600 +0.700 5,813 61,866 +6
Feb15 140718 98.350 99.300 98.350 99.285 +0.235 2,825 26,141 +692
Apr15 140718 96.700 97.250 96.385 97.180 +0.430 774 14,895 +184
May15 140718 95.400 95.500 95.150 95.500 unch 25 612 +25
Jun15 140718 97.050 97.350 96.800 97.300 +0.250 281 7,584 +146
Jul15 140718 94.550 95.285 94.400 94.500 +0.300 66 972 +22
Total Volume and Open Interest 39,254 249,822 +2,322
Class III Milk(CME)
Jul14 140718 21.52 21.54 21.50 21.51 unch 146 4,065 +61
Aug14 140718 21.43 21.54 21.28 21.33 -0.09 370 3,689 +59
Sep14 140718 20.45 20.55 20.31 20.33 -0.09 350 3,289 +23
Oct14 140718 19.99 20.00 19.82 19.83 -0.12 159 3,046 +85
Nov14 140718 19.50 19.50 19.38 19.42 -0.02 156 2,733 +55
Total Volume and Open Interest 1,786 26,267 +531
Cocoa(ICE)
Sep14 140718 3074 3095 3064 3082 +18 18,460 96,832 -1,412
Dec14 140718 3072 3092 3063 3076 +17 6,924 65,488 +635
Mar15 140718 3070 3088 3060 3075 +17 1,441 32,804 -117
May15 140718 3076 3087 3065 3076 +17 996 8,829 +120
Jul15 140718 3072 3079 3062 3072 +18 183 4,894 +49
Sep15 140718 3070 3072 3068 3068 +18 80 1,149 +49
Dec15 140718 3068 3069 3065 3065 +17 22 667 +19
Total Volume and Open Interest 28,133 212,196 -636
Coffee "C"(ICE)
Jul14 140718 163.80 170.70 163.80 170.70 +9.00 0 11 +0
Sep14 140718 163.85 172.65 163.30 172.40 +8.55 5,717 80,880 -21
Dec14 140718 167.55 176.40 167.25 176.25 +8.55 1,766 42,162 +45
Mar15 140718 171.30 179.95 170.90 179.65 +8.50 1,008 22,586 +525
May15 140718 173.05 181.85 173.05 181.85 +8.55 454 6,566 +18
Jul15 140718 174.75 183.60 174.75 183.60 +8.70 123 1,900 +46
Total Volume and Open Interest 9,128 162,095 +621
Orange Juice(ICE)
Sep14 140718 151.60 152.95 151.00 152.60 +1.00 271 10,329 -19
Nov14 140718 153.50 154.70 153.00 154.30 +0.70 86 1,862 -15
Jan15 140718 155.55 156.35 155.55 156.25 +0.70 3 894 +1
Mar15 140718 158.25 158.25 158.25 158.25 +0.65 0 306 +0
May15 140718 159.50 159.50 159.50 159.50 +0.55 0 43 +0
Jul15 140718 163.30 163.30 163.30 163.30 +0.55      
Total Volume and Open Interest 360 13,434 -33
Sugar #11(ICE)
Oct14 140718 17.01 17.20 16.93 16.97 +0.05 47,394 454,574 +2,019
Mar15 140718 18.35 18.55 18.31 18.34 +0.02 29,781 209,965 +5,239
May15 140718 18.54 18.68 18.45 18.47 -0.02 4,453 42,224 +354
Jul15 140718 18.56 18.69 18.46 18.48 -0.05 3,901 64,627 -363
Oct15 140718 18.86 18.94 18.73 18.76 -0.06 683 29,532 -245
Mar16 140718 19.31 19.37 19.19 19.21 -0.07 668 14,750 +37
May16 140718 19.30 19.32 19.17 19.18 -0.10 356 2,842 -160
Jul16 140718 19.28 19.29 19.16 19.16 -0.10 121 3,305 +120
Total Volume and Open Interest 87,371 831,663 +7,011
London Cocoa(LCE)
Sep14 140718 1924 1935 1918 1930 +14 7,022 82,030 -2,883
Dec14 140718 1901 1909 1893 1906 +15 3,789 88,691 +264
Mar15 140718 1885 1895 1880 1891 +13 3,355 69,177 -635
May15 140718 1880 1884 1869 1880 +10 2,127 22,365 +390
Jul15 140718 1870 1879 1866 1870 +7 296 3,478 +211
Sep15 140718 1864 1872 1859 1863 +7 222 2,063 +157
Dec15 140718 1856 1863 1855 1855 +7 102 1,365 +0
Total Volume and Open Interest 16,913 270,929 -6,383
London Sugar(LCE)
Oct14 140718 451.00 455.70 449.00 449.60 -0.60 3,696 38,546 -118
Dec14 140718 465.20 467.80 462.10 462.80 -1.50 1,249 10,867 +68
Mar15 140718 478.10 482.60 477.30 478.00 -0.90 349 8,101 +126
May15 140718 488.00 490.70 487.00 487.30 -1.30 264 3,123 -20
Aug15 140718 492.40 495.40 491.60 491.60 -2.00 93 2,211 +41
Total Volume and Open Interest 5,665 63,508 -5,191
Cotton(ICE)
Oct14 140718 68.35 68.63 68.35 68.63 +0.18 17 378 +4
Dec14 140718 67.79 67.98 67.28 67.74 +0.09 13,233 118,606 +148
Mar15 140718 68.25 68.57 67.87 68.39 +0.16 2,258 24,876 +397
May15 140718 69.10 69.65 69.10 69.60 +0.12 276 1,839 +34
Jul15 140718 70.53 70.66 70.26 70.66 +0.05 157 2,051 +92
Oct15 140718 70.93 70.93 70.93 70.93 +0.02 0 5 +0
Total Volume and Open Interest 15,961 150,491 +687
Lumber(CME)
Sep14 140718 324.0 327.0 323.0 325.9 +1.9 330 3,278 -12
Nov14 140718 323.0 326.0 322.5 325.0 +2.3 24 597 +3
Jan15 140718 330.0 330.0 327.0 330.0 +1.8 2 24 +2
Mar15 140718 335.0 335.0 331.0 335.0 +2.0 4 8 +3
Total Volume and Open Interest 360 3,908 -4
Crude Oil(NYM)
Aug14 140718 103.72 103.94 102.58 103.13 -0.06 240,202 133,654 -13,234
Sep14 140718 102.77 102.98 101.65 101.95 -0.25 161,599 301,615 +10,253
Oct14 140718 101.82 101.92 100.63 100.94 -0.29 60,985 174,794 -6,056
Nov14 140718 100.92 100.93 99.65 99.97 -0.32 28,093 68,447 -2,187
Dec14 140718 99.95 99.95 98.74 99.06 -0.33 64,556 209,289 -1,396
Jan15 140718 99.00 99.00 97.96 98.19 -0.36 11,148 74,365 +336
Feb15 140718 98.13 98.13 97.32 97.43 -0.38 3,705 39,495 +133
Mar15 140718 97.39 97.39 96.46 96.76 -0.39 7,810 60,675 +400
Apr15 140718 96.52 96.52 96.01 96.11 -0.39 1,646 28,984 +146
May15 140718 95.69 95.89 95.40 95.54 -0.38 1,408 24,993 +30
Jun15 140718 95.56 95.71 94.83 95.04 -0.38 18,603 105,712 -1,760
Jul15 140718 94.74 94.74 94.16 94.45 -0.39 983 26,028 -5
Aug15 140718 93.96 93.96 93.96 93.96 -0.40 821 22,116 +117
Sep15 140718 93.55 93.55 93.55 93.55 -0.40 1,362 35,737 +104
Oct15 140718 93.20 93.20 93.20 93.20 -0.41 1,166 20,820 +428
Nov15 140718 92.91 92.91 92.91 92.91 -0.42 826 22,788 +488
Total Volume and Open Interest 643,092 1,708,699 -13,005
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140718 103.750 103.950 102.600 103.125 -0.075 4,677 3,760 -365
Sep14 140718 102.800 102.950 101.675 101.950 -0.250 601 1,250 -91
Oct14 140718 101.875 101.875 100.625 100.950 -0.275 79 1,477 -6
Nov14 140718 100.175 100.175 99.650 99.975 -0.325 64 452 +22
Dec14 140718 99.300 99.300 99.050 99.050 -0.350 48 1,663 +42
Jan15 140718 98.200 98.200 98.200 98.200 -0.350 1 23 +0
Feb15 140718 97.425 97.425 97.425 97.425 -0.375 0 1 +0
Mar15 140718 96.750 96.750 96.750 96.750 -0.400 0 1 +0
Apr15 140718 96.100 96.100 96.100 96.100 -0.400      
Total Volume and Open Interest 5,470 8,712 -398
NY Harbor ULSD(NYM)
Aug14 140718 287.40 287.71 284.21 284.52 -1.40 42,483 50,493 -2,763
Sep14 140718 288.63 288.78 285.40 285.74 -1.48 27,782 74,102 +1,822
Oct14 140718 289.90 289.95 286.75 287.13 -1.49 13,197 37,760 +1,824
Nov14 140718 290.60 291.08 288.24 288.48 -1.51 7,775 18,491 +89
Dec14 140718 292.19 292.37 289.42 289.71 -1.51 13,734 34,418 +2,455
Jan15 140718 292.45 292.78 290.30 290.58 -1.51 4,308 17,782 +457
Feb15 140718 292.35 292.59 290.21 290.50 -1.51 2,332 10,514 +105
Mar15 140718 291.09 291.59 289.29 289.53 -1.48 2,612 14,304 +597
Apr15 140718 290.02 290.28 288.25 288.33 -1.42 273 9,058 +85
May15 140718 288.68 288.85 287.14 287.20 -1.38 118 4,545 +26
Jun15 140718 287.25 287.65 286.10 286.17 -1.31 1,053 17,299 -76
Jul15 140718 287.05 287.05 285.65 285.65 -1.22 26 1,771 -11
Aug15 140718 285.75 286.11 285.42 285.42 -1.15 29 1,377 +7
Sep15 140718 285.26 285.26 285.26 285.26 -1.09 20 1,668 -4
Total Volume and Open Interest 117,546 308,557 +3,881
RBOB Gasoline(NYM)
Aug14 140718 289.49 289.49 285.52 286.03 -2.14 51,355 59,463 -4,227
Sep14 140718 286.66 286.79 283.05 283.49 -2.14 45,238 99,256 +2,124
Oct14 140718 271.21 271.21 267.94 268.34 -2.01 20,323 41,946 -1,328
Nov14 140718 267.76 267.92 264.92 265.34 -1.83 9,613 34,179 +1,341
Dec14 140718 265.68 266.02 263.09 263.51 -1.70 9,899 36,208 +351
Jan15 140718 264.50 265.04 262.75 262.85 -1.52 4,869 13,798 -12
Feb15 140718 264.84 265.10 263.06 263.15 -1.36 3,261 6,123 +592
Mar15 140718 265.98 266.26 263.96 264.44 -1.23 1,539 8,798 +176
Apr15 140718 283.19 283.19 281.78 281.78 -1.15 605 6,037 +19
May15 140718 282.14 282.46 281.14 281.14 -1.10 452 3,184 -156
Total Volume and Open Interest 147,848 317,739 -874
e-miNY RBOB Gasoline(NYM)
Aug14 140718 286.00 286.03 286.00 286.00 -2.20 0 1 +0
Sep14 140718 283.50 283.50 283.49 283.50 -2.10      
Oct14 140718 268.30 268.34 268.30 268.30 -2.10      
Nov14 140718 265.30 265.34 265.30 265.30 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140718 3.962 3.976 3.934 3.951 -0.003 58,848 81,093 -6,268
Sep14 140718 3.968 3.981 3.938 3.955 -0.002 31,906 221,735 +5,165
Oct14 140718 3.969 3.985 3.947 3.962 -0.004 20,173 128,974 +1,812
Nov14 140718 4.019 4.031 3.994 4.009 -0.003 8,251 60,429 -92
Dec14 140718 4.090 4.106 4.071 4.086 -0.003 6,179 80,690 +437
Jan15 140718 4.160 4.169 4.141 4.154 +0.001 10,815 92,941 +811
Feb15 140718 4.152 4.153 4.127 4.140 unch 1,684 34,987 +61
Mar15 140718 4.076 4.085 4.057 4.069 -0.001 5,402 53,348 -40
Apr15 140718 3.840 3.851 3.833 3.839 +0.005 3,519 63,303 -335
May15 140718 3.827 3.838 3.822 3.829 +0.007 1,380 29,591 -270
Jun15 140718 3.865 3.873 3.853 3.860 +0.007 821 21,047 +414
Jul15 140718 3.892 3.903 3.884 3.893 +0.008 180 14,518 -47
Aug15 140718 3.905 3.910 3.895 3.900 +0.008 267 13,817 +84
Sep15 140718 3.880 3.889 3.877 3.883 +0.008 164 10,569 +15
Oct15 140718 3.898 3.908 3.894 3.901 +0.009 656 27,554 +118
Nov15 140718 3.976 3.976 3.960 3.965 +0.011 152 13,863 +17
Total Volume and Open Interest 151,463 1,030,630 +1,665
Brent Crude Oil(ICE)
Sep14 140718 108.50 108.62 106.94 107.24 -0.65 304,944 299,806 +12,260
Oct14 140718 108.53 108.57 107.25 107.48 -0.52 173,774 215,640 -2,330
Nov14 140718 108.42 108.43 107.29 107.49 -0.44 87,209 105,320 -5,144
Dec14 140718 108.18 108.18 107.15 107.34 -0.35 127,983 165,809 -4,115
Jan15 140718 107.80 107.87 106.97 107.11 -0.32 28,685 62,594 +293
Feb15 140718 107.45 107.61 106.68 106.84 -0.32 16,098 39,690 +198
Mar15 140718 107.09 107.29 106.38 106.55 -0.34 15,874 38,418 -207
Apr15 140718 106.74 106.97 106.12 106.23 -0.35 8,797 31,060 -1,223
May15 140718 106.60 106.60 105.77 105.88 -0.35 5,609 20,904 +608
Jun15 140718 106.02 106.22 105.34 105.51 -0.35 25,459 67,686 +627
Jul15 140718 105.19 105.19 105.19 105.19 -0.36 1,842 20,415 -4
Aug15 140718 104.84 104.84 104.84 104.84 -0.36 1,141 16,663 +481
Sep15 140718 104.70 104.70 104.42 104.42 -0.36 2,986 19,570 +173
Oct15 140718 104.04 104.04 104.04 104.04 -0.35 1,253 15,496 +106
Total Volume and Open Interest 842,248 1,380,514 -32,559
Gas Oil(ICE)
Aug14 140718 886.25 887.50 877.25 884.00 +2.50 51,745 107,304 -5,152
Sep14 140718 890.00 891.25 881.25 888.00 +2.25 48,706 108,231 +766
Oct14 140718 894.00 895.25 885.25 892.00 +2.25 20,895 55,306 +1,136
Nov14 140718 896.50 897.50 888.50 894.75 +2.25 13,729 35,093 +1,493
Dec14 140718 898.25 899.25 890.00 896.25 +2.00 21,102 66,513 +2,326
Jan15 140718 898.25 900.25 893.25 897.50 +1.75 2,777 22,402 +479
Feb15 140718 910.25 910.50 902.00 907.50 +1.25 928 6,957 +353
Mar15 140718 904.75 905.75 904.75 905.75 +0.75 496 5,320 +38
Apr15 140718 902.75 903.75 902.50 903.75 +0.75 517 1,815 -29
May15 140718 901.00 901.75 900.25 901.75 +1.00 529 1,018 +223
Total Volume and Open Interest 162,879 436,423 +1,725
Ethanol(CBOT)
Aug14 140718 2.106 2.106 2.085 2.096 -0.014 263 1,085 +39
Sep14 140718 2.015 2.015 1.992 1.992 -0.018 230 1,093 +7
Oct14 140718 1.920 1.920 1.904 1.904 -0.018 402 1,120 -25
Nov14 140718 1.842 1.842 1.830 1.833 -0.010 253 832 +185
Dec14 140718 1.775 1.775 1.761 1.762 -0.009 48 852 -9
Jan15 140718 1.715 1.721 1.715 1.721 -0.009 79 518 +0
Feb15 140718 1.710 1.710 1.710 1.710 -0.009 34 364 +32
Mar15 140718 1.705 1.705 1.705 1.705 -0.009 2 226 +0
Total Volume and Open Interest 1,315 6,344 +231
WTI Crude Oil(ICE)
Aug14 140718 103.64 103.81 102.60 103.13 -0.06 36,707 45,222 -2,006
Sep14 140718 102.77 102.87 101.67 101.95 -0.25 58,416 90,520 +8,217
Oct14 140718 101.70 101.76 100.65 100.94 -0.29 23,757 38,211 +547
Nov14 140718 100.68 100.75 99.78 99.97 -0.32 6,947 21,941 +309
Dec14 140718 99.81 99.88 98.85 99.06 -0.33 17,100 101,772 +1,209
Jan15 140718 98.78 98.78 98.11 98.19 -0.36 2,244 13,825 +251
Feb15 140718 97.76 97.77 97.43 97.43 -0.38 1,055 6,953 +313
Mar15 140718 97.16 97.16 96.67 96.76 -0.39 1,002 14,656 +252
Apr15 140718 96.50 96.50 96.04 96.11 -0.39 203 3,499 +17
May15 140718 95.54 95.54 95.54 95.54 -0.38 287 2,676 +65
Jun15 140718 95.44 95.44 95.04 95.04 -0.38 1,586 31,247 -277
Jul15 140718 94.45 94.45 94.45 94.45 -0.39 127 3,289 +43
Aug15 140718 93.96 93.96 93.96 93.96 -0.40 90 1,434 +19
Sep15 140718 93.55 93.55 93.55 93.55 -0.40 119 7,268 -17
Oct15 140718 93.20 93.20 93.20 93.20 -0.41 70 2,184 +0
Nov15 140718 92.91 92.91 92.91 92.91 -0.42 85 5,115 +30
Total Volume and Open Interest 154,208 521,540 +9,422
US Dollar Index(ICE)
Sep14 140718 80.605 80.755 80.545 80.595 +0.025 16,338 51,077 -1,245
Dec14 140718 80.665 80.835 80.665 80.680 +0.022 179 1,514 -10
Mar15 140718 80.800 80.870 80.705 80.790 +0.022 0 66 +0
Total Volume and Open Interest 16,525 52,672 -1,247
Australian Dollar(CME)
Sep14 140718 93.12 93.75 92.99 93.61 +0.21 60,129 103,573 -842
Dec14 140718 92.44 93.17 92.43 93.03 +0.21 141 707 -60
Mar15 140718 92.48 92.48 92.27 92.48 +0.21 0 1 +0
Total Volume and Open Interest 60,271 104,308 -901
British Pound(CME)
Sep14 140718 170.93 171.10 170.28 170.86 -0.18 78,405 247,215 -6,705
Dec14 140718 170.67 170.87 170.14 170.69 -0.18 83 1,064 +45
Mar15 140718 170.13 170.64 170.13 170.46 -0.18 0 69 +0
Total Volume and Open Interest 78,488 248,455 -6,660
Canadian Dollar(CME)
Sep14 140718 92.81 93.26 92.75 93.05 +0.13 69,383 127,160 +3,709
Dec14 140718 92.77 93.04 92.71 92.84 +0.13 415 4,788 +158
Mar15 140718 92.63 92.64 92.51 92.64 +0.13 4 887 +0
Jun15 140718 92.40 92.45 92.32 92.45 +0.13 4 433 +0
Total Volume and Open Interest 69,809 133,657 +3,870
Japanese Yen(CME)
Sep14 140718 98.89 98.96 98.61 98.70 -0.06 57,101 154,065 +49
Dec14 140718 98.98 99.00 98.69 98.77 -0.06 62 1,069 +57
Mar15 140718 98.87 98.92 98.87 98.87 -0.05 0 91 +0
Total Volume and Open Interest 57,163 155,233 +106
Swiss Franc(CME)
Sep14 140718 111.46 111.53 111.11 111.41 -0.04 31,626 34,749 +89
Dec14 140718 111.54 111.55 111.35 111.50 -0.05 44 371 +37
Mar15 140718 111.63 111.67 111.63 111.63 -0.04 0 9 +0
Total Volume and Open Interest 31,670 35,133 +126
EuroFX(CME)
Sep14 140718 135.29 135.38 134.93 135.28 -0.01 132,949 304,664 +5,399
Dec14 140718 135.36 135.42 135.01 135.33 -0.02 637 11,183 +359
Mar15 140718 135.49 135.49 135.20 135.39 -0.02 30 550 +20
Total Volume and Open Interest 133,616 316,439 +5,778
Mexican Peso(CME)
Aug14 140718 770.00 770.00 769.75 770.00 +0.25      
Sep14 140718 766.25 769.75 766.00 768.50 +0.25 23,399 138,025 +7,441
Total Volume and Open Interest 23,440 138,590 +7,482
Brazilian Real(CME)
Aug14 140718 445.05 447.55 440.85 447.20 +3.60 333 816 +219
Sep14 140718 439.80 443.60 436.85 443.30 +3.50 124 22,470 -99
Oct14 140718 440.00 440.00 436.50 440.00 +3.50 0 20 +0
Nov14 140718 436.20 436.20 432.85 436.20 +3.35      
Total Volume and Open Interest 457 35,551 +120
30-Year T-Bonds(CBOT)
Sep14 140718 138~140 138~230 137~230 138~020 -0~020 216,560 763,760 +15,021
Dec14 140718 137~070 137~070 136~090 136~200 -0~020 826 919 +615
Mar15 140718 135~230 135~230 135~230 135~230 -0~020      
Total Volume and Open Interest 217,386 764,679 +15,636
10-Year T-Notes(CBOT)
Sep14 140718 125~190 125~235 125~050 125~090 -0~025 722,272 2,627,508 +9,956
Dec14 140718 124~265 124~265 124~110 124~145 -0~025 1,129 8,745 +318
Mar15 140718 123~140 123~140 123~140 123~140 -0~025      
Total Volume and Open Interest 723,401 2,636,253 +10,274
5-Year T-Notes(CBOT)
Sep14 140718 119~130 119~156 119~044 119~060 -0~024 489,318 2,154,059 +7,001
Dec14 140718 118~100 118~120 118~076 118~076 -0~026 1,107 4,888 +905
Total Volume and Open Interest 490,425 2,158,947 +7,906
2 Year T-Notes(CBOT)
Sep14 140718 109~250 109~252 109~224 109~232 -0~002 118,165 1,157,926 +8,182
Dec14 140718 109~110 109~110 109~110 109~110 -0~002 1,176 2,406 +1,094
Mar15 140718 109~110 109~110 109~110 109~110 -0~002      
Total Volume and Open Interest 119,341 1,160,332 +9,276
Eurodollars(CME)
Sep14 140718 99.765 99.770 99.760 99.765 unch 48,390 830,904 -2,641
Dec14 140718 99.730 99.730 99.725 99.725 unch 83,463 908,180 +4,158
Mar15 140718 99.635 99.635 99.615 99.620 -0.005 145,764 1,037,969 +2,752
Jun15 140718 99.455 99.465 99.425 99.430 -0.010 156,028 956,498 -1,091
Sep15 140718 99.235 99.245 99.195 99.200 -0.015 235,218 1,082,454 +15,652
Dec15 140718 98.995 99.010 98.945 98.955 -0.015 244,203 1,505,584 +9,282
Mar16 140718 98.745 98.760 98.685 98.700 -0.020 155,899 959,510 -8,471
Jun16 140718 98.485 98.505 98.420 98.435 -0.020 199,701 769,160 -11,921
Sep16 140718 98.210 98.240 98.150 98.160 -0.020 152,604 663,046 +7,422
Dec16 140718 97.965 97.990 97.895 97.910 -0.020 268,091 1,037,028 +27,073
Mar17 140718 97.765 97.785 97.695 97.710 -0.015 118,627 514,513 -1,353
Jun17 140718 97.580 97.605 97.515 97.525 -0.015 101,557 385,531 +9,191
Sep17 140718 97.425 97.450 97.365 97.375 -0.015 65,661 227,841 +136
Dec17 140718 97.295 97.305 97.220 97.235 -0.015 80,001 276,339 +6,613
Mar18 140718 97.185 97.195 97.110 97.125 -0.015 36,630 204,135 -910
Jun18 140718 97.080 97.085 97.005 97.020 -0.015 33,585 153,230 -1,127
Sep18 140718 96.995 96.995 96.915 96.930 -0.010 34,737 104,465 +7,491
Dec18 140718 96.885 96.890 96.825 96.845 -0.010 32,204 146,973 +7,347
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140718 151~25 152~04 150~23 151~08 -0~03 42,343 491,041 -896
Dec14 140718 149~22 149~22 149~22 149~22 -0~03      
Mar15 140718 149~22 149~22 149~22 149~22 -0~03      
Total Volume and Open Interest 42,343 491,041 -896
30 Day Federal Funds(CBOT)
Jul14 140718 99.908 99.910 99.908 99.908 unch 0 38,268 +0
Aug14 140718 99.910 99.910 99.905 99.905 unch 52 26,303 -1
Sep14 140718 99.900 99.905 99.900 99.900 unch 1 31,105 +0
Oct14 140718 99.900 99.900 99.895 99.900 +0.005 13 20,326 -4
Nov14 140718 99.895 99.895 99.890 99.890 unch 982 17,204 -174
Dec14 140718 99.885 99.890 99.880 99.885 unch 277 35,023 +3
Total Volume and Open Interest 19,589 445,921 +1,462
3-Mth Euro-Yen(CME)
Sep14 140718 99.810 99.810 99.810 99.810 unch      
Dec14 140718 99.805 99.805 99.805 99.805 unch      
Mar15 140718 99.805 99.805 99.805 99.805 unch      
Jun15 140718 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140718 99.790 99.790 99.790 99.790 unch      
Dec15 140718 99.775 99.775 99.775 99.775 unch      
Mar16 140718 99.635 99.635 99.635 99.635 unch      
Jun16 140718 99.495 99.495 99.495 99.495 unch      
Sep16 140718 99.355 99.355 99.355 99.355 unch      
Dec16 140718 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140718 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140718 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140718 99.81 99.81 99.81 99.81 unch      
Jun15 140718 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140718 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140718 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140718 99.64 99.64 99.64 99.64 unch      
Jun16 140718 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140718 145.98 146.08 145.78 145.78 -0.20 1,008 17,390 -334
Dec14 140718 145.41 145.41 145.21 145.21 -0.20 0 3 +0
Mar15 140718 144.64 144.64 144.64 144.64 -0.20      
Total Volume and Open Interest 1,008 17,393 -334
Euro-Bund(EUREX)
Sep14 140718 148.35 148.49 148.12 148.25 +0.05 497,251 1,196,169 -5,081
Dec14 140718 146.40 146.56 146.26 146.35 +0.04 52 600 +0
Mar15 140718 146.22 146.22 146.16 146.16 -0.32 0 1 +0
Total Volume and Open Interest 497,303 1,196,770 -5,081
Euro-Bobl(EUREX)
Sep14 140718 128.47 128.52 128.36 128.39 -0.05 273,009 919,599 -3,310
Dec14 140718 126.69 126.69 126.69 126.69 unch 0 20 +0
Mar15 140718 126.69 126.69 126.69 126.69 unch      
Total Volume and Open Interest 273,009 919,619 -3,310
3-Mth Euribor(EUREX)
Sep14 140718 99.800 99.800 99.800 99.800 -0.005 0 3,757 +0
Dec14 140718 99.815 99.815 99.815 99.815 -0.005 8 2,274 -7
Mar15 140718 99.825 99.825 99.825 99.825 -0.005 7 2,947 +0
Total Volume and Open Interest 16 29,589 -6
Long Gilt(LIFFE)
Sep14 140718 110~26 111~08 110~24 111~01 +0~06 145,141 367,264 +2,052
Dec14 140718 111~01 111~01 111~01 111~01 +0~06      
Total Volume and Open Interest 145,141 367,264 +2,052
3-Mth Short Sterling(LIFFE)
Sep14 140718 99.36 99.37 99.35 99.37 +0.01 51,536 380,138 +5,026
Dec14 140718 99.18 99.18 99.17 99.18 +0.00 77,653 442,312 +20,415
Mar15 140718 98.95 98.96 98.94 98.96 +0.00 52,820 332,901 +2,636
Jun15 140718 98.73 98.73 98.70 98.73 +0.01 44,306 261,074 -387
Sep15 140718 98.50 98.51 98.47 98.50 unch 40,011 268,076 +1,328
Dec15 140718 98.30 98.31 98.26 98.29 unch 58,610 257,579 +6,249
Total Volume and Open Interest 479,784 2,852,560 +14,126
3-Mth Euribor(LIFFE)
Sep14 140718 99.805 99.810 99.795 99.800 -0.005 25,207 466,926 -966
Dec14 140718 99.815 99.820 99.805 99.815 -0.005 22,554 412,669 -843
Mar15 140718 99.825 99.830 99.810 99.825 -0.005 20,714 379,269 -114
Total Volume and Open Interest 257,025 3,542,934 +12,248
3-Mth Aus T-Bills(SFE)
Sep14 140718 97.40 97.42 97.39 97.41 +0.01 16,224 176,160 -7,168
Dec14 140718 97.48 97.53 97.46 97.50 +0.02 27,850 225,399 -30
Mar15 140718 97.49 97.55 97.48 97.51 +0.01 24,370 217,684 +1,092
Jun15 140718 97.45 97.52 97.43 97.47 +0.01 18,836 150,010 +2,812
Sep15 140718 97.37 97.44 97.35 97.39 +0.02 13,326 110,211 +276
Dec15 140718 97.27 97.35 97.27 97.30 +0.03 6,686 68,409 -1,053
Mar16 140718 97.17 97.26 97.17 97.21 +0.03 3,885 36,384 -737
Jun16 140718 97.08 97.15 97.08 97.11 +0.03 1,414 16,793 +808
Sep16 140718 97.06 97.06 97.02 97.02 +0.03 113 2,757 +2
Dec16 140718 96.92 96.92 96.92 96.92 +0.03 0 488 +0
Total Volume and Open Interest 112,704 1,004,592 -3,998
10-Year Aus T-Bonds(SFE)
Sep14 140718 96.60 96.70 96.59 96.63 +0.03 75,931 633,187 +4,726
Dec14 140718 96.63 96.63 96.63 96.63 +0.03      
Total Volume and Open Interest 75,931 633,187 +4,726
3-Year Aus T-Bonds(SFE)
Sep14 140718 97.45 97.54 97.43 97.48 +0.03 192,063 748,049 -24,733
Dec14 140718 97.48 97.48 97.48 97.48 +0.03      
Total Volume and Open Interest 192,063 748,049 -24,733
Gold(CMX)
Aug14 140718 1319.1 1325.5 1305.0 1309.4 -7.5 119,719 162,395 -10,547
Oct14 140718 1322.0 1325.4 1306.1 1310.2 -7.5 1,581 19,074 +548
Dec14 140718 1320.7 1325.3 1306.9 1311.0 -7.5 23,159 154,792 +5,932
Feb15 140718 1321.6 1321.6 1309.4 1311.6 -7.4 295 8,038 -122
Apr15 140718 1312.0 1312.0 1312.0 1312.0 -7.4 570 8,268 -234
Jun15 140718 1311.8 1312.5 1311.8 1312.5 -7.4 57 6,897 -11
Aug15 140718 1313.2 1313.2 1313.2 1313.2 -7.4 0 5,304 +0
Oct15 140718 1320.0 1320.0 1314.1 1314.1 -7.4 0 648 +0
Dec15 140718 1322.8 1322.8 1315.0 1315.3 -7.4 1,043 13,015 +175
Feb16 140718 1316.7 1316.7 1316.7 1316.7 -7.4 0 848 +0
Apr16 140718 1318.4 1318.4 1318.4 1318.4 -7.4      
Jun16 140718 1320.1 1320.1 1320.1 1320.1 -7.4 700 3,999 -219
Total Volume and Open Interest 147,394 403,872 -4,496
Silver(CMX)
Jul14 140718 2095.5 2095.5 2075.0 2083.8 -24.8 66 428 -130
Sep14 140718 2120.5 2131.5 2078.0 2088.6 -24.8 35,306 105,319 +395
Dec14 140718 2128.0 2137.0 2084.0 2094.4 -24.8 1,121 31,592 +418
Mar15 140718 2129.0 2129.0 2098.0 2100.3 -24.8 124 5,210 -64
May15 140718 2103.7 2103.7 2103.7 2103.7 -24.8 8 2,204 -1
Jul15 140718 2141.5 2142.5 2105.5 2107.1 -24.8 14 3,265 +6
Sep15 140718 2110.7 2110.7 2110.7 2110.7 -24.8 0 1,086 +0
Total Volume and Open Interest 37,401 163,162 +715
Platinum(NYMEX)
Jul14 140718 1494.5 1497.6 1489.2 1489.2 -13.8 0 59 +0
Oct14 140718 1504.2 1510.0 1487.8 1489.9 -13.8 6,865 70,517 -447
Jan15 140718 1505.2 1505.2 1490.0 1490.8 -13.7 185 1,352 -32
Apr15 140718 1490.8 1490.8 1490.8 1490.8 -13.7 0 3 +0
Total Volume and Open Interest 7,050 71,954 -479
Palladium(NYMEX)
Sep14 140718 883.35 887.55 870.10 881.50 -3.60 3,740 41,059 +532
Dec14 140718 887.20 887.20 869.80 881.45 -3.45 336 2,644 +83
Mar15 140718 881.30 881.30 881.30 881.30 -3.45 0 7 +0
Total Volume and Open Interest 4,077 44,186 +615
Copper(CMX)
Jul14 140718 320.70 320.70 316.20 317.40 -3.50 367 1,038 -174
Sep14 140718 321.65 321.90 316.75 318.45 -3.60 41,023 122,042 -2,489
Dec14 140718 322.40 322.40 317.55 319.25 -3.45 6,163 38,583 +735
Mar15 140718 321.75 321.75 317.80 319.50 -3.40 815 6,747 +394
May15 140718 321.25 321.25 318.60 319.65 -3.35 53 645 +3
Total Volume and Open Interest 48,918 177,824 -1,588
DJIA Index(CBOT)
Sep14 140718 16900 17048 16836 17032 +91 48 3,236 +8
Dec14 140718 16947 16947 16859 16947 +88 0 60 +0
Mar15 140718 16868 16868 16780 16868 +88      
Jun15 140718 16789 16789 16701 16789 +88      
Total Volume and Open Interest 48 3,296 +8
E-mini DJIA Index(CBOT)
Sep14 140718 16889 17050 16835 17032 +91 112,017 129,140 +4,927
Dec14 140718 16825 16947 16825 16947 +88 16 160 +11
Mar15 140718 16868 16868 16868 16868 +88 2 6 -1
Jun15 140718 16789 16789 16789 16789 +88 0 3 +0
Total Volume and Open Interest 112,035 129,309 +4,937
S & P 500(CME)
Sep14 140718 1949.00 1974.00 1942.80 1971.60 +18.00 4,997 130,637 +517
Dec14 140718 1959.00 1966.20 1958.50 1963.70 +17.90 0 6,135 +3
Mar15 140718 1956.10 1958.50 1956.10 1956.10 +18.00 0 3,137 +0
Jun15 140718 1949.40 1951.80 1949.40 1949.40 +18.00      
Total Volume and Open Interest 4,997 139,909 +520
S & P 500 E-Mini(Globex)
Sep14 140718 1949.25 1974.25 1942.50 1971.50 +18.00 1,320,381 2,927,567 +9,520
Dec14 140718 1940.50 1966.25 1934.75 1963.75 +18.00 1,477 19,714 +93
Total Volume and Open Interest 1,321,881 2,947,530 +9,615
NASDAQ 100(CME)
Sep14 140718 3865.00 3935.50 3854.50 3930.30 +54.30 368 4,400 +100
Dec14 140718 3922.80 3925.00 3922.80 3922.80 +54.00 0 1 +0
Mar15 140718 3916.30 3916.30 3862.30 3916.30 +54.00      
Total Volume and Open Interest 368 4,401 +100
NASDAQ 100 E-Mini(Globex)
Sep14 140718 3870.50 3935.80 3854.00 3930.30 +54.30 215,286 359,831 +2,099
Dec14 140718 3862.00 3927.30 3847.80 3922.80 +54.00 163 448 -3
Total Volume and Open Interest 215,449 360,320 +2,096
S & P Midcap 400(CME)
Sep14 140718 1408.10 1408.10 1393.40 1408.10 +14.70 0 229 +0
Dec14 140718 1404.00 1404.00 1389.30 1404.00 +14.70      
Mar15 140718 1400.00 1400.00 1385.30 1400.00 +14.70      
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 140718 13.70 14.67 12.85 13.00 -0.70 81,288 174,159 +4,872
Sep14 140718 14.22 14.79 13.55 13.70 -0.55 45,321 69,809 +1,492
Oct14 140718 14.78 15.30 14.22 14.40 -0.40 23,473 55,585 +2,095
Total Volume and Open Interest 191,121 396,297 +12,383
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140718 15255 15370 15125 15345 +75 9,725 62,632 +1,188
Dec14 140718 15310 15310 15235 15310 +75 0 13 +0
Total Volume and Open Interest 9,725 62,645 +1,188
Nikkei 225(SGX)
Sep14 140718 15345 15405 15100 15210 -160 51,637 245,175 -868
Dec14 140718 15020 15130 15020 15130 -160 0 27,202 +0
Mar15 140718 15115 15115 15115 15115 -160 0 50 +0
Total Volume and Open Interest 51,788 281,760 -800
CAC 40(EURONEXT)
Jul14 140718 4286.0 4326.0 4284.0 4314.0 -0.5 192,018 307,716 +11,261
Aug14 140718 4287.5 4355.0 4284.5 4337.5 +22.5 112,674 135,886 +87,974
Sep14 140718 4294.5 4348.5 4286.0 4338.5 +22.5 5,024 30,456 +501
Total Volume and Open Interest 309,716 474,212 +99,730
Hang Seng Index(HKFE)
Jul14 140718 23486 23490 23205 23409 -84 39,767 117,484 +1,354
Aug14 140718 23428 23435 23170 23361 -86 538 1,352 +107
Sep14 140718 23335 23344 23100 23281 -85 88 5,844 -7
Total Volume and Open Interest 40,432 126,820 +1,460
DAX(EUREX)
Sep14 140718 9702.0 9751.5 9653.0 9708.5 -43.5 88,453 137,620 +2,593
Dec14 140718 9734.0 9750.5 9680.0 9715.0 -44.0 121 1,898 -8
Mar15 140718 9743.0 9748.0 9716.5 9727.0 -44.0 9 281 +0
Total Volume and Open Interest 88,583 139,799 +2,585
FT-SE 100(EURONEXT)
Sep14 140718 6650.00 6720.50 6641.00 6696.50 +10.00 95,986 589,537 -1,051
Dec14 140718 6670.50 6670.50 6670.50 6670.50 +10.50 13 10,388 +0
Mar15 140718 6618.50 6626.50 6618.50 6626.50 +11.00 0 181 +0
Total Volume and Open Interest 96,009 600,106 -1,051
SPI 200(SFE)
Sep14 140718 5481.0 5497.0 5434.0 5485.0 +2.0 24,549 223,414 +3,991
Dec14 140718 5438.0 5482.0 5438.0 5482.0 +1.0 18 2,850 +1
Mar15 140718 5445.0 5445.0 5445.0 5445.0 +1.0 266 1,972 +35
Total Volume and Open Interest 28,353 234,496 +6,537
FTSE MIB(ISE)
Sep14 140718 20520.00 20805.00 20455.00 20732.00 +82.00 33,670 46,571 +2,002
Dec14 140718 20425.00 20685.00 20380.00 20627.00 +82.00 68 192 +34
Mar15 140718 20625.00 20625.00 20625.00 20625.00 +82.00      
Total Volume and Open Interest 33,738 46,763 +2,036
KOSPI 200(KFE)
Sep14 140718 262.60 262.60 260.50 262.30 -0.20 97,102 108,929 +1,060
Dec14 140718 263.95 264.05 262.00 263.80 -0.25 173 1,932 +28
Mar15 140718 262.20 262.20 262.20 262.20 -1.15 1 605 +52
Total Volume and Open Interest 97,277 111,697 +1,171
GSCI(CME)
Aug14 140718 634.00 634.00 630.50 630.50 -2.90 160 9,313 +26
Sep14 140718 632.50 632.50 628.65 628.65 -3.00      
Oct14 140718 626.65 629.90 626.65 626.65 -3.00      
Total Volume and Open Interest 160 9,313 -1,299
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!!!