MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140724 1199.75 1232.75 1199.00 1207.50 +6.50 25,581 48,266 -700
Sep14 140724 1100.75 1133.75 1100.75 1111.50 +9.75 12,966 30,332 +516
Nov14 140724 1075.50 1107.25 1075.25 1084.75 +8.25 97,780 405,909 +2,342
Jan15 140724 1083.00 1113.75 1083.00 1091.50 +7.75 7,543 56,761 +541
Mar15 140724 1089.25 1120.00 1089.25 1097.50 +6.75 4,475 37,328 +316
May15 140724 1095.75 1126.50 1095.75 1103.50 +6.50 2,084 19,711 +338
Jul15 140724 1102.00 1132.00 1102.00 1109.50 +6.50 2,565 22,946 +781
Aug15 140724 1108.50 1117.75 1098.00 1104.00 +6.00 63 898 +26
Sep15 140724 1086.25 1086.25 1085.00 1086.25 +1.25 19 209 +5
Nov15 140724 1076.50 1098.00 1075.50 1078.50 +0.50 1,459 25,815 +515
Jan16 140724 1085.00 1096.00 1082.50 1082.75 +0.25 30 203 +10
Mar16 140724 1079.75 1084.00 1079.50 1083.50 -0.50 18 26 +8
May16 140724 1100.00 1100.00 1085.00 1085.00 -1.00 2 4 +0
Jul16 140724 1086.75 1089.25 1086.75 1086.75 -2.50 5 58 +0
Total Volume and Open Interest 154,627 648,970 +4,705
Soybean Meal(CBOT)
Aug14 140724 392.00 404.10 391.40 395.30 +3.80 19,839 33,235 -3,919
Sep14 140724 365.20 376.00 364.30 367.20 +2.90 12,907 33,151 +777
Oct14 140724 350.00 361.30 350.00 353.00 +2.80 8,204 23,674 +821
Dec14 140724 346.40 358.50 346.40 350.00 +2.70 33,889 157,025 +1,640
Jan15 140724 345.50 356.80 345.30 348.90 +2.90 3,317 16,778 +241
Mar15 140724 346.60 357.70 346.50 349.50 +2.50 3,392 16,973 +450
May15 140724 348.50 359.30 348.50 350.80 +2.10 1,679 10,990 +234
Jul15 140724 350.50 360.50 350.30 352.80 +2.10 1,221 12,172 +171
Aug15 140724 350.60 358.60 350.60 351.90 +1.30 156 2,367 +1
Sep15 140724 356.80 356.80 348.20 349.50 +1.30 57 1,268 +13
Total Volume and Open Interest 84,754 312,262 +467
Soybean Oil(CBOT)
Aug14 140724 36.20 36.64 36.15 36.24 +0.04 19,874 37,088 -1,579
Sep14 140724 36.30 36.67 36.19 36.27 +0.03 12,849 29,376 +516
Oct14 140724 36.30 36.62 36.18 36.25 +0.03 3,796 19,362 +331
Dec14 140724 36.40 36.75 36.30 36.35 unch 34,832 195,031 +740
Jan15 140724 36.53 36.92 36.48 36.53 unch 1,993 17,665 +61
Mar15 140724 36.75 37.14 36.69 36.77 +0.05 1,761 13,111 +105
May15 140724 36.90 37.33 36.90 36.98 +0.08 1,333 10,841 +117
Jul15 140724 37.10 37.49 37.04 37.15 +0.11 1,072 5,941 +75
Aug15 140724 37.27 37.55 37.09 37.21 +0.12 91 1,499 +20
Sep15 140724 37.26 37.35 37.03 37.12 +0.09 29 1,234 -5
Total Volume and Open Interest 77,717 335,305 +398
Canola(WCE)
Nov14 140724 434.1 445.5 434.0 440.7 +2.7 7,191 85,744 +1,918
Jan15 140724 439.1 448.7 438.3 444.4 +2.6 2,272 27,521 -149
Mar15 140724 439.6 448.3 438.5 444.9 +2.5 2,253 15,474 -854
May15 140724 439.9 445.1 438.3 441.5 +2.6 1,720 8,526 +819
Jul15 140724 436.1 441.0 433.7 437.4 +2.7 1,063 6,949 -314
Total Volume and Open Interest 15,639 148,389 +2,005
Corn(CBOT)
Sep14 140724 361.75 369.00 356.50 361.50 -1.00 56,738 501,399 -614
Dec14 140724 370.00 376.75 364.25 369.50 -1.25 75,280 574,702 +2,279
Mar15 140724 382.00 388.00 376.25 381.25 -1.25 13,209 106,863 +2,898
May15 140724 389.75 396.00 384.50 389.50 -0.75 2,489 25,933 +626
Jul15 140724 397.00 403.00 392.25 397.00 -0.50 4,386 48,290 +800
Sep15 140724 406.75 409.50 399.75 404.00 -1.00 613 11,890 +172
Dec15 140724 409.50 415.50 406.00 411.00 +0.25 3,088 65,957 +454
Mar16 140724 421.00 422.50 415.25 420.25 unch 194 1,791 +3
May16 140724 424.00 427.00 424.00 426.50 -0.50 143 606 +9
Jul16 140724 428.75 429.75 425.00 429.00 -0.75 166 1,277 +53
Total Volume and Open Interest 156,485 1,341,446 +6,791
Wheat(CBOT)
Sep14 140724 530.50 542.25 526.00 528.75 -2.00 35,671 206,287 +3,183
Dec14 140724 553.75 564.75 548.50 550.25 -4.25 20,332 119,955 +679
Mar15 140724 577.00 587.25 571.50 572.75 -5.00 8,593 45,902 +445
May15 140724 593.75 602.50 587.50 588.25 -5.50 1,123 11,836 +234
Jul15 140724 605.75 616.50 600.00 600.50 -6.50 2,055 29,476 +519
Sep15 140724 619.50 625.00 613.00 613.00 -6.50 46 1,483 +13
Total Volume and Open Interest 68,059 420,728 +5,133
Wheat(KCBT)
Sep14 140724 623.50 634.75 618.75 620.50 -3.00 6,655 71,157 -348
Dec14 140724 636.75 647.75 632.25 634.25 -2.25 4,506 45,485 +36
Mar15 140724 645.00 656.75 642.00 642.25 -2.50 699 11,264 +78
May15 140724 651.75 658.75 648.50 648.50 -2.75 264 5,368 +23
Jul15 140724 643.00 653.00 640.00 641.50 -1.25 337 7,999 +76
Sep15 140724 653.00 653.00 651.75 651.75 -1.25 4 746 +0
Total Volume and Open Interest 12,478 142,865 -138
Wheat(MGE)
Sep14 140724 624.75 633.00 617.50 619.75 -1.25 3,281 26,902 -193
Dec14 140724 631.00 641.00 626.00 627.25 -2.50 1,853 23,109 +772
Mar15 140724 645.00 653.00 638.75 639.00 -3.50 562 7,947 +213
May15 140724 655.00 655.75 646.25 646.25 -4.00 96 1,758 +48
Jul15 140724 658.50 660.50 653.00 653.00 -4.50 139 581 +41
Total Volume and Open Interest 5,960 60,856 +890
Oats(CBOT)
Sep14 140724 333.00 337.00 330.50 337.00 +4.00 26 1,605 -2
Dec14 140724 324.75 328.00 321.00 326.00 +1.75 221 5,232 +24
Mar15 140724 312.00 318.75 312.00 314.75 -0.50 16 425 +14
May15 140724 304.75 306.00 304.75 304.75 -1.25 0 18 +0
Total Volume and Open Interest 265 7,289 +38
Rough Rice(CBOT)
Sep14 140724 13.10 13.18 13.07 13.09 -0.03 278 5,453 -45
Nov14 140724 13.37 13.40 13.30 13.31 -0.02 124 2,671 -14
Jan15 140724 13.49 13.50 13.49 13.50 -0.03 1 164 +1
Mar15 140724 13.66 13.69 13.66 13.66 -0.03 0 103 +0
Total Volume and Open Interest 403 8,391 -58
Live Cattle(CME)
Aug14 140724 156.650 158.650 155.350 156.550 +0.500 21,535 65,000 -3,875
Oct14 140724 158.650 159.800 156.400 158.050 +0.050 26,984 146,454 +2,687
Dec14 140724 158.000 159.235 155.650 157.785 +0.050 12,653 70,783 +552
Feb15 140724 155.700 156.880 153.850 156.150 +0.365 8,503 32,035 +1,328
Apr15 140724 155.130 155.985 153.000 155.450 +0.450 3,741 19,574 +1,082
Jun15 140724 146.800 147.750 145.035 147.235 +0.750 448 5,103 +60
Total Volume and Open Interest 74,007 340,897 +1,931
Feeder Cattle(CME)
Aug14 140724 217.550 219.100 214.935 217.330 +0.080 3,822 15,655 -906
Sep14 140724 218.380 219.800 215.700 218.050 -0.350 1,862 10,004 +196
Oct14 140724 218.350 219.435 215.200 217.630 -0.555 2,285 9,078 -36
Nov14 140724 217.685 218.500 214.750 217.035 -0.315 1,291 5,790 +39
Jan15 140724 211.800 212.185 208.850 211.285 +0.435 1,040 6,471 +235
Mar15 140724 208.700 209.600 207.000 208.935 +0.685 164 1,329 +36
Apr15 140724 208.550 209.400 207.330 208.500 +0.100 65 504 +17
Total Volume and Open Interest 10,594 49,281 -391
Lean Hogs(CME)
Aug14 140724 124.000 124.230 121.650 123.200 -1.380 19,240 34,597 -4,337
Oct14 140724 109.550 109.730 107.450 107.900 -2.550 17,543 92,296 +879
Dec14 140724 100.600 100.600 98.500 98.635 -2.865 5,169 63,744 +916
Feb15 140724 96.300 96.300 93.980 94.300 -2.680 4,932 30,751 +1,532
Apr15 140724 93.950 93.950 91.200 93.285 -0.915 645 15,048 +168
May15 140724 93.450 93.500 91.500 92.000 -1.450 35 598 +0
Jun15 140724 95.000 95.135 92.500 94.600 -0.900 441 8,278 +227
Jul15 140724 92.250 92.500 90.650 92.000 -1.500 117 1,135 +26
Total Volume and Open Interest 48,265 247,792 -487
Class III Milk(CME)
Jul14 140724 21.57 21.58 21.53 21.53 +0.01 22 4,184 -15
Aug14 140724 21.90 21.94 21.60 21.69 -0.11 194 3,800 +35
Sep14 140724 21.10 21.14 20.87 20.91 -0.07 241 3,362 +16
Oct14 140724 20.26 20.36 20.09 20.10 -0.11 161 3,093 -10
Nov14 140724 19.64 19.69 19.50 19.54 -0.10 82 2,833 -9
Total Volume and Open Interest 1,010 27,404 +161
Cocoa(ICE)
Sep14 140724 3193 3234 3189 3198 +13 11,609 93,482 -811
Dec14 140724 3130 3177 3130 3150 +19 6,607 67,305 +159
Mar15 140724 3126 3152 3123 3132 +16 2,040 34,161 +376
May15 140724 3120 3144 3113 3121 +11 930 10,377 +355
Jul15 140724 3110 3131 3099 3109 +10 159 5,046 +49
Sep15 140724 3109 3115 3085 3095 +2 44 1,468 +14
Dec15 140724 3091 3096 3076 3086 -3 36 693 +15
Total Volume and Open Interest 21,871 214,708 +598
Coffee "C"(ICE)
Sep14 140724 175.80 180.50 175.70 178.30 +1.70 11,996 78,314 -512
Dec14 140724 180.00 184.00 179.70 181.95 +1.60 4,072 44,025 +360
Mar15 140724 183.80 187.10 182.95 185.15 +1.60 1,287 22,797 +107
May15 140724 185.00 189.00 185.00 187.05 +1.40 182 6,550 +20
Jul15 140724 188.35 190.30 188.10 188.45 +1.20 82 1,909 +9
Sep15 140724 190.25 191.25 188.95 189.35 +0.80 69 1,494 -36
Total Volume and Open Interest 17,755 161,474 -24
Orange Juice(ICE)
Sep14 140724 152.35 152.95 148.75 149.80 -2.70 694 9,837 -174
Nov14 140724 154.05 154.05 151.00 151.75 -2.65 129 1,931 +62
Jan15 140724 156.00 156.00 152.90 153.70 -2.65 44 1,058 +40
Mar15 140724 157.60 157.60 154.65 155.30 -2.70 26 331 +25
May15 140724 156.65 156.65 156.65 156.65 -2.65 0 43 +0
Jul15 140724 160.45 160.45 160.45 160.45 -2.65      
Total Volume and Open Interest 893 13,200 -47
Sugar #11(ICE)
Oct14 140724 16.96 17.33 16.94 17.05 +0.09 53,154 467,879 +3,302
Mar15 140724 18.51 18.87 18.51 18.67 +0.13 22,566 218,498 +718
May15 140724 18.70 19.00 18.70 18.83 +0.13 7,573 40,230 +13
Jul15 140724 18.69 19.00 18.69 18.84 +0.15 5,559 70,268 +1,430
Oct15 140724 19.09 19.24 18.97 19.12 +0.15 1,595 29,598 -310
Mar16 140724 19.53 19.60 19.46 19.52 +0.13 688 15,172 +124
May16 140724 19.51 19.57 19.44 19.50 +0.13 126 2,859 +3
Jul16 140724 19.48 19.54 19.41 19.47 +0.12 98 3,338 +30
Total Volume and Open Interest 91,648 857,950 +5,425
London Cocoa(LCE)
Sep14 140724 1990 2000 1975 1986 -2 24,299 75,391 -1,947
Dec14 140724 1941 1952 1931 1943 +5 12,469 91,521 +1,176
Mar15 140724 1918 1929 1908 1920 +5 13,415 70,242 +552
May15 140724 1901 1914 1895 1904 +5 2,344 23,765 +240
Jul15 140724 1891 1902 1884 1893 +6 1,499 3,742 +57
Sep15 140724 1887 1896 1879 1886 +6 384 2,547 +117
Dec15 140724 1884 1884 1877 1878 +5 167 1,430 +5
Total Volume and Open Interest 54,578 270,405 +204
London Sugar(LCE)
Oct14 140724 447.50 454.80 445.40 447.60 +0.40 3,044 40,005 +432
Dec14 140724 462.40 469.00 460.80 462.80 +0.90 1,896 12,672 +439
Mar15 140724 480.20 485.80 479.00 481.00 +0.60 1,007 8,143 +82
May15 140724 490.80 495.30 488.50 490.70 +0.40 555 3,248 +4
Aug15 140724 494.80 499.10 494.10 495.70 +0.60 146 2,253 -1
Total Volume and Open Interest 6,670 67,022 +998
Cotton(ICE)
Oct14 140724 68.88 68.88 66.10 66.40 -2.37 33 382 +2
Dec14 140724 68.22 68.24 65.66 66.05 -2.03 10,958 120,342 +6
Mar15 140724 68.78 68.83 66.66 66.98 -1.75 2,366 25,752 +151
May15 140724 69.93 69.96 68.00 68.30 -1.60 192 1,892 +30
Jul15 140724 70.84 70.84 68.85 69.46 -1.38 106 2,168 +8
Oct15 140724 69.68 69.68 69.68 69.68 -1.51 0 5 +0
Total Volume and Open Interest 13,716 153,458 +237
Lumber(CME)
Sep14 140724 332.8 333.5 323.4 325.8 -7.6 467 3,296 -9
Nov14 140724 330.2 332.8 323.0 325.8 -6.9 110 621 -7
Jan15 140724 334.0 336.5 327.0 330.0 -6.0 4 30 +0
Mar15 140724 335.0 341.0 331.0 335.0 -5.0 0 13 +0
Total Volume and Open Interest 581 3,961 -16
Crude Oil(NYM)
Sep14 140724 103.20 103.31 101.88 102.07 -1.05 252,395 343,029 +253
Oct14 140724 101.73 101.80 100.55 100.72 -0.93 73,406 183,803 +5,667
Nov14 140724 100.78 100.93 99.70 99.86 -0.87 34,258 76,801 -1,059
Dec14 140724 99.98 100.08 98.97 99.12 -0.83 53,145 207,336 +115
Jan15 140724 99.36 99.36 98.33 98.47 -0.77 18,228 66,743 -1,584
Feb15 140724 98.63 98.68 97.77 97.85 -0.72 9,283 41,045 +612
Mar15 140724 97.98 97.98 97.15 97.28 -0.68 9,219 65,701 -357
Apr15 140724 96.97 97.18 96.63 96.70 -0.65 2,451 30,500 +415
May15 140724 96.50 96.59 96.13 96.19 -0.61 1,045 25,392 +63
Jun15 140724 96.08 96.25 95.63 95.74 -0.58 12,554 108,594 +991
Jul15 140724 95.55 95.55 95.21 95.21 -0.54 1,043 26,831 +186
Aug15 140724 94.76 94.76 94.76 94.76 -0.52 435 22,397 +160
Sep15 140724 94.36 94.39 94.36 94.39 -0.51 546 37,986 +135
Oct15 140724 94.07 94.07 94.07 94.07 -0.49 526 20,680 -266
Nov15 140724 93.91 93.91 93.81 93.81 -0.48 553 22,690 +15
Dec15 140724 93.98 93.99 93.45 93.56 -0.47 12,297 144,730 +620
Total Volume and Open Interest 486,834 1,640,317 -25,168
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140724 103.200 103.300 101.875 102.075 -1.050 4,396 1,663 +15
Oct14 140724 101.825 101.825 100.625 100.725 -0.925 155 1,473 +52
Nov14 140724 99.850 99.850 99.850 99.850 -0.875 96 469 +62
Dec14 140724 99.925 99.925 99.125 99.125 -0.825 95 1,873 +87
Jan15 140724 99.450 99.450 98.475 98.475 -0.775 1 24 +1
Feb15 140724 97.850 97.850 97.850 97.850 -0.725 0 3 +0
Mar15 140724 97.275 97.275 97.275 97.275 -0.675 0 1 +0
Apr15 140724 96.700 96.700 96.700 96.700 -0.650      
Total Volume and Open Interest 4,743 5,593 +217
NY Harbor ULSD(NYM)
Aug14 140724 288.20 288.52 286.50 287.09 -0.45 34,225 39,918 -6,571
Sep14 140724 289.17 289.42 287.40 287.92 -0.65 43,644 86,782 +3,283
Oct14 140724 290.23 290.37 288.50 289.02 -0.68 15,172 44,865 -106
Nov14 140724 291.14 291.37 289.61 290.13 -0.73 11,197 21,964 +1,026
Dec14 140724 292.25 292.38 290.55 291.17 -0.81 14,419 35,466 -763
Jan15 140724 292.68 292.99 291.36 291.95 -0.86 5,016 17,579 +593
Feb15 140724 292.52 292.79 291.25 291.74 -0.92 3,034 13,880 +291
Mar15 140724 291.57 291.74 290.20 290.72 -0.99 2,743 16,612 +810
Apr15 140724 290.33 290.54 289.05 289.53 -1.02 1,263 9,914 +344
May15 140724 288.90 288.90 288.21 288.44 -1.05 1,215 4,699 +4
Jun15 140724 288.28 288.28 286.92 287.47 -1.09 1,549 17,359 -36
Jul15 140724 286.95 287.01 286.82 287.01 -1.09 20 1,605 +0
Aug15 140724 286.82 286.82 286.82 286.82 -1.08 22 1,443 +7
Sep15 140724 286.70 286.70 286.70 286.70 -1.07 9 1,568 +0
Total Volume and Open Interest 134,068 329,082 -950
RBOB Gasoline(NYM)
Aug14 140724 286.99 287.13 282.74 283.68 -2.33 36,770 41,516 -5,491
Sep14 140724 284.70 285.04 280.59 281.30 -2.58 50,889 102,174 +2,028
Oct14 140724 270.02 270.20 266.43 267.11 -2.06 17,671 44,799 +477
Nov14 140724 266.75 266.80 263.74 264.32 -1.92 10,515 30,074 -599
Dec14 140724 264.93 264.93 261.85 262.56 -1.84 9,043 32,616 -65
Jan15 140724 263.39 263.68 261.40 262.04 -1.78 3,183 12,269 -195
Feb15 140724 263.84 264.36 262.06 262.58 -1.72 1,157 5,350 +200
Mar15 140724 265.31 265.34 263.38 264.06 -1.66 1,031 9,245 +49
Apr15 140724 282.27 282.33 280.80 281.31 -1.63 303 5,767 +19
May15 140724 281.76 281.79 280.35 280.84 -1.56 1,277 2,988 +8
Total Volume and Open Interest 133,669 296,711 -3,334
e-miNY RBOB Gasoline(NYM)
Aug14 140724 283.70 283.70 283.68 283.70 -2.30 0 1 +0
Sep14 140724 281.30 281.30 281.30 281.30 -2.60      
Oct14 140724 267.10 267.11 267.10 267.10 -2.10      
Nov14 140724 264.30 264.32 264.30 264.30 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140724 3.767 3.886 3.744 3.847 +0.085 86,609 44,491 -8,043
Sep14 140724 3.783 3.892 3.759 3.850 +0.074 61,598 228,837 +2,748
Oct14 140724 3.794 3.902 3.775 3.859 +0.072 28,174 135,436 +1,002
Nov14 140724 3.841 3.942 3.828 3.906 +0.067 16,081 59,196 +1,059
Dec14 140724 3.907 4.026 3.907 3.985 +0.064 15,333 74,530 -1,632
Jan15 140724 3.980 4.095 3.980 4.054 +0.059 18,622 95,675 -126
Feb15 140724 3.970 4.067 3.970 4.040 +0.055 4,620 40,342 +323
Mar15 140724 3.900 3.994 3.900 3.966 +0.051 7,862 53,567 +70
Apr15 140724 3.710 3.783 3.710 3.746 +0.028 7,995 60,060 -1,691
May15 140724 3.707 3.765 3.707 3.737 +0.025 3,473 28,565 +17
Jun15 140724 3.740 3.786 3.740 3.771 +0.024 918 21,560 +104
Jul15 140724 3.774 3.820 3.774 3.805 +0.023 1,437 16,249 +624
Aug15 140724 3.791 3.834 3.791 3.814 +0.022 1,956 15,264 +605
Sep15 140724 3.785 3.821 3.785 3.800 +0.022 695 11,576 +303
Oct15 140724 3.797 3.833 3.797 3.818 +0.022 2,418 28,096 +183
Nov15 140724 3.886 3.907 3.879 3.893 +0.021 522 13,621 -274
Total Volume and Open Interest 260,811 1,010,714 -4,348
Brent Crude Oil(ICE)
Sep14 140724 108.15 108.21 106.83 107.07 -0.96 183,102 274,470 +4,573
Oct14 140724 108.32 108.41 107.20 107.46 -0.80 100,727 223,454 +1,322
Nov14 140724 108.45 108.45 107.31 107.58 -0.74 45,187 108,841 +2,915
Dec14 140724 108.21 108.28 107.23 107.51 -0.70 68,316 154,769 -630
Jan15 140724 107.98 108.04 107.13 107.34 -0.67 14,155 61,481 -792
Feb15 140724 107.65 107.75 106.85 107.11 -0.64 6,773 37,898 +960
Mar15 140724 107.34 107.39 106.58 106.83 -0.62 9,303 39,727 +791
Apr15 140724 107.04 107.04 106.37 106.54 -0.60 2,926 29,750 -285
May15 140724 106.69 106.69 106.06 106.22 -0.58 2,062 21,190 -301
Jun15 140724 106.36 106.40 105.72 105.90 -0.56 13,795 67,607 -270
Jul15 140724 105.83 105.83 105.63 105.63 -0.52 826 20,897 -223
Aug15 140724 105.31 105.31 105.31 105.31 -0.50 638 17,375 +253
Sep15 140724 104.95 105.08 104.94 104.94 -0.47 2,073 21,652 -254
Oct15 140724 104.60 104.60 104.60 104.60 -0.46 435 15,438 -46
Total Volume and Open Interest 472,981 1,354,585 +8,920
Gas Oil(ICE)
Aug14 140724 888.50 890.00 883.75 885.75 -1.50 70,360 84,196 -17,477
Sep14 140724 891.75 892.75 886.25 888.50 -2.00 78,867 127,569 +14,549
Oct14 140724 894.50 895.50 889.75 891.75 -2.00 31,495 60,654 +3,078
Nov14 140724 897.25 897.50 891.75 893.75 -2.00 16,816 36,343 -186
Dec14 140724 898.00 898.50 893.00 895.00 -2.00 19,366 63,786 -549
Jan15 140724 898.50 899.50 894.50 896.25 -2.00 5,838 22,429 +351
Feb15 140724 908.50 909.00 903.75 905.25 -2.75 314 7,429 -2
Mar15 140724 906.75 907.25 904.00 904.00 -2.75 270 5,757 +104
Apr15 140724 905.75 906.00 901.25 902.50 -2.50 50 1,781 -4
May15 140724 903.75 904.00 899.25 900.75 -2.25 30 1,060 +3
Total Volume and Open Interest 223,639 438,570 -88
Ethanol(CBOT)
Aug14 140724 2.110 2.117 2.100 2.107 -0.002 212 763 -84
Sep14 140724 2.009 2.020 2.009 2.012 -0.003 119 1,042 +27
Oct14 140724 1.921 1.925 1.921 1.921 -0.006 98 1,237 +40
Nov14 140724 1.850 1.850 1.840 1.840 -0.008 27 886 +1
Dec14 140724 1.786 1.786 1.765 1.765 -0.008 6 940 -1
Jan15 140724 1.746 1.746 1.722 1.722 -0.004 5 526 +3
Feb15 140724 1.715 1.715 1.715 1.715 -0.004 2 369 +1
Mar15 140724 1.712 1.712 1.712 1.712 -0.004 3 229 +1
Total Volume and Open Interest 489 6,260 -6
WTI Crude Oil(ICE)
Sep14 140724 103.05 103.17 101.88 102.07 -1.05 49,283 87,912 -4,727
Oct14 140724 101.59 101.61 100.59 100.72 -0.93 26,829 47,432 +1,591
Nov14 140724 100.33 100.63 99.78 99.86 -0.87 11,212 22,816 +54
Dec14 140724 99.87 99.90 99.06 99.12 -0.83 16,671 103,180 -608
Jan15 140724 98.90 98.93 98.40 98.47 -0.77 2,305 15,145 +56
Feb15 140724 98.22 98.29 97.80 97.85 -0.72 1,414 7,028 -151
Mar15 140724 97.59 97.59 97.21 97.28 -0.68 1,567 15,900 +287
Apr15 140724 96.99 97.00 96.70 96.70 -0.65 231 3,634 -83
May15 140724 96.34 96.37 96.19 96.19 -0.61 201 2,514 +15
Jun15 140724 95.95 95.95 95.63 95.74 -0.58 1,579 29,835 -394
Jul15 140724 95.21 95.21 95.21 95.21 -0.54 81 3,392 +4
Aug15 140724 94.76 94.76 94.76 94.76 -0.52 58 2,084 +2
Sep15 140724 94.39 94.39 94.39 94.39 -0.51 19 7,404 -2
Oct15 140724 94.07 94.07 94.07 94.07 -0.49 11 2,351 -2
Nov15 140724 93.81 93.81 93.81 93.81 -0.48 5 5,120 +1
Dec15 140724 93.84 93.90 93.47 93.56 -0.47 1,960 64,292 -60
Total Volume and Open Interest 113,795 487,414 -4,046
US Dollar Index(ICE)
Sep14 140724 80.890 80.985 80.815 80.963 +0.048 31,958 55,880 +5,313
Dec14 140724 80.995 81.060 80.920 81.060 +0.050 311 1,679 +108
Mar15 140724 81.165 81.170 81.165 81.170 +0.050 3 71 +3
Total Volume and Open Interest 32,273 57,646 +5,425
Australian Dollar(CME)
Sep14 140724 94.12 94.38 93.79 93.81 -0.35 100,046 108,686 +4,451
Dec14 140724 93.61 93.61 93.22 93.22 -0.35 276 627 -34
Mar15 140724 93.26 93.26 92.65 92.65 -0.35 0 1 +0
Total Volume and Open Interest 100,322 109,341 +4,417
British Pound(CME)
Sep14 140724 170.32 170.47 169.59 169.77 -0.44 71,338 239,593 +467
Dec14 140724 170.17 170.17 169.47 169.60 -0.45 93 1,385 +36
Mar15 140724 169.38 169.82 169.38 169.38 -0.44 0 70 +0
Total Volume and Open Interest 71,431 241,155 +503
Canadian Dollar(CME)
Sep14 140724 93.10 93.18 92.88 92.93 -0.13 35,507 121,376 +924
Dec14 140724 92.82 92.87 92.69 92.72 -0.13 227 5,923 +116
Mar15 140724 92.70 92.70 92.53 92.53 -0.12 4 1,059 -4
Jun15 140724 92.33 92.45 92.33 92.33 -0.12 0 441 +0
Total Volume and Open Interest 35,738 129,188 +1,036
Japanese Yen(CME)
Sep14 140724 98.52 98.64 98.21 98.23 -0.28 104,428 160,644 -3,123
Dec14 140724 98.60 98.69 98.28 98.30 -0.28 209 1,286 +60
Mar15 140724 98.40 98.67 98.40 98.40 -0.27 0 91 +0
Total Volume and Open Interest 104,637 162,029 -3,063
Swiss Franc(CME)
Sep14 140724 110.84 111.04 110.68 110.82 -0.01 45,784 38,011 +1,695
Dec14 140724 110.91 111.06 110.91 110.91 -0.01 90 335 -47
Mar15 140724 111.01 111.03 111.01 111.01 -0.02 0 9 +0
Total Volume and Open Interest 45,874 38,359 +1,648
EuroFX(CME)
Sep14 140724 134.63 134.86 134.39 134.65 +0.06 191,543 328,142 +9,684
Dec14 140724 134.66 134.90 134.43 134.69 +0.05 1,257 10,882 -299
Mar15 140724 134.78 134.78 134.69 134.75 +0.06 36 641 +32
Total Volume and Open Interest 192,846 339,706 +9,416
Mexican Peso(CME)
Aug14 140724 770.25 771.38 770.25 770.25 -1.12      
Sep14 140724 770.12 770.75 768.38 768.75 -1.00 23,178 141,678 +4,599
Total Volume and Open Interest 23,188 142,254 +4,609
Brazilian Real(CME)
Aug14 140724 449.25 450.15 449.00 449.65 +0.35 157 1,843 +103
Sep14 140724 446.20 446.25 445.10 445.75 +0.30 1,737 22,464 +1,340
Oct14 140724 442.35 442.35 441.95 442.35 +0.40 0 20 +0
Nov14 140724 438.65 438.65 438.40 438.65 +0.25      
Total Volume and Open Interest 1,894 36,572 +1,443
30-Year T-Bonds(CBOT)
Sep14 140724 138~150 138~200 137~210 137~280 -0~220 304,025 788,332 +6,717
Dec14 140724 136~300 137~050 136~070 136~130 -0~230 369 1,253 +16
Mar15 140724 135~160 135~160 135~160 135~160 -0~230 0 1 +0
Total Volume and Open Interest 304,394 789,586 +6,733
10-Year T-Notes(CBOT)
Sep14 140724 125~130 125~150 124~305 125~015 -0~120 1,022,281 2,706,669 +41,644
Dec14 140724 124~215 124~225 124~070 124~090 -0~125 6,688 16,391 +4,609
Mar15 140724 123~085 123~210 123~085 123~085 -0~125      
Total Volume and Open Interest 1,028,969 2,723,060 +46,253
5-Year T-Notes(CBOT)
Sep14 140724 119~096 119~102 118~314 119~014 -0~076 654,922 2,163,575 +10,418
Dec14 140724 118~064 118~120 118~030 118~036 -0~082 1,803 10,446 +1,071
Total Volume and Open Interest 656,725 2,174,021 +11,489
2 Year T-Notes(CBOT)
Sep14 140724 109~240 109~242 109~220 109~224 -0~012 192,887 1,179,973 +17,805
Dec14 140724 109~100 109~114 109~100 109~100 -0~014 65 2,508 +63
Mar15 140724 109~100 109~114 109~100 109~100 -0~014      
Total Volume and Open Interest 192,952 1,182,481 +17,868
Eurodollars(CME)
Sep14 140724 99.765 99.765 99.760 99.765 unch 53,029 840,882 -325
Dec14 140724 99.735 99.735 99.725 99.735 +0.005 105,503 906,636 +3,481
Mar15 140724 99.630 99.630 99.610 99.620 -0.005 165,769 1,022,989 +1,414
Jun15 140724 99.440 99.440 99.410 99.420 -0.015 177,970 990,167 +16,177
Sep15 140724 99.210 99.215 99.165 99.180 -0.025 224,468 1,052,789 -4,830
Dec15 140724 98.965 98.965 98.910 98.925 -0.030 245,988 1,506,025 -6,791
Mar16 140724 98.710 98.710 98.650 98.665 -0.035 200,820 972,278 +17,467
Jun16 140724 98.440 98.440 98.375 98.390 -0.045 219,600 786,981 -1,210
Sep16 140724 98.175 98.175 98.100 98.120 -0.050 180,309 655,135 -9,620
Dec16 140724 97.930 97.930 97.850 97.870 -0.055 232,034 1,070,667 -3,883
Mar17 140724 97.730 97.730 97.650 97.665 -0.065 109,396 518,644 +1,628
Jun17 140724 97.540 97.550 97.460 97.480 -0.065 115,089 403,191 +9,472
Sep17 140724 97.390 97.395 97.310 97.325 -0.065 53,389 222,437 +71
Dec17 140724 97.250 97.255 97.165 97.185 -0.065 73,727 295,677 +8,560
Mar18 140724 97.140 97.145 97.060 97.075 -0.065 32,726 208,416 +1,095
Jun18 140724 97.035 97.045 96.960 96.975 -0.065 30,294 155,562 +1,718
Sep18 140724 96.940 96.950 96.870 96.890 -0.060 21,706 103,336 -1,777
Dec18 140724 96.860 96.870 96.790 96.810 -0.060 19,376 146,032 +455
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140724 152~02 152~07 150~27 151~03 -1~02 63,483 498,929 +1,276
Dec14 140724 149~17 149~17 149~17 149~17 -1~02      
Mar15 140724 149~17 149~17 149~17 149~17 -1~02      
Total Volume and Open Interest 63,483 498,929 +1,276
30 Day Federal Funds(CBOT)
Jul14 140724 99.908 99.908 99.908 99.908 unch 267 38,130 -2
Aug14 140724 99.905 99.905 99.905 99.905 unch 3,306 27,581 +1,079
Sep14 140724 99.900 99.905 99.900 99.900 unch 1,797 31,255 +257
Oct14 140724 99.900 99.900 99.895 99.900 unch 869 20,466 -186
Nov14 140724 99.895 99.895 99.890 99.890 unch 106 16,545 -39
Dec14 140724 99.885 99.885 99.880 99.885 unch 1,044 35,523 +111
Total Volume and Open Interest 22,153 451,694 +2,796
3-Mth Euro-Yen(CME)
Sep14 140724 99.810 99.810 99.810 99.810 unch      
Dec14 140724 99.805 99.805 99.805 99.805 unch      
Mar15 140724 99.805 99.805 99.805 99.805 unch      
Jun15 140724 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140724 99.790 99.790 99.790 99.790 unch      
Dec15 140724 99.775 99.775 99.775 99.775 unch      
Mar16 140724 99.635 99.635 99.635 99.635 unch      
Jun16 140724 99.495 99.495 99.495 99.495 unch      
Sep16 140724 99.355 99.355 99.355 99.355 unch      
Dec16 140724 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140724 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140724 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140724 99.81 99.81 99.81 99.81 unch      
Jun15 140724 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140724 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140724 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140724 99.64 99.64 99.64 99.64 unch      
Jun16 140724 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140724 145.96 146.06 145.95 145.98 +0.02 1,148 17,912 +334
Dec14 140724 145.41 145.41 145.41 145.41 +0.02 0 2 +0
Mar15 140724 144.84 144.84 144.84 144.84 +0.02      
Total Volume and Open Interest 1,148 17,914 +334
Euro-Bund(EUREX)
Sep14 140724 148.32 148.39 147.78 147.88 -0.44 638,622 1,170,546 -7,752
Dec14 140724 146.19 146.19 145.92 146.01 -0.42 628 1,835 +462
Mar15 140724 145.58 145.58 145.58 145.58 -0.44 0 2 +0
Total Volume and Open Interest 639,250 1,172,383 -7,290
Euro-Bobl(EUREX)
Sep14 140724 128.44 128.44 128.25 128.28 -0.15 387,466 919,035 +1,336
Dec14 140724 126.62 126.62 126.62 126.62 -0.15 38 98 +38
Mar15 140724 126.62 126.62 126.62 126.62 -0.15      
Total Volume and Open Interest 387,504 919,133 +1,374
3-Mth Euribor(EUREX)
Sep14 140724 99.780 99.780 99.780 99.780 unch 500 3,757 +0
Dec14 140724 99.800 99.800 99.800 99.800 unch 15 2,259 -15
Mar15 140724 99.815 99.815 99.810 99.810 -0.005 65 2,972 +40
Total Volume and Open Interest 690 29,778 +61
Long Gilt(LIFFE)
Sep14 140724 111~08 111~10 110~23 110~25 -0~15 131,355 378,560 +6,153
Dec14 140724 110~25 110~25 110~25 110~25 -0~15      
Total Volume and Open Interest 131,355 378,560 +6,153
3-Mth Short Sterling(LIFFE)
Sep14 140724 99.37 99.38 99.36 99.38 +0.01 58,504 377,513 -5,303
Dec14 140724 99.18 99.19 99.16 99.18 0.00 100,438 459,574 +3,357
Mar15 140724 98.96 98.98 98.93 98.94 -0.01 83,931 348,156 +10,598
Jun15 140724 98.74 98.75 98.70 98.71 -0.03 78,402 262,230 +3,567
Sep15 140724 98.52 98.53 98.47 98.47 -0.04 99,621 265,046 -3,285
Dec15 140724 98.32 98.32 98.25 98.26 -0.04 127,809 262,702 +7,573
Total Volume and Open Interest 733,357 2,865,660 +16,345
3-Mth Euribor(LIFFE)
Sep14 140724 99.780 99.785 99.780 99.780 unch 52,169 482,224 -5,539
Dec14 140724 99.800 99.805 99.795 99.800 unch 32,923 422,843 -1,854
Mar15 140724 99.815 99.815 99.800 99.810 -0.005 14,757 392,079 +5,830
Total Volume and Open Interest 392,288 3,603,177 +7,948
3-Mth Aus T-Bills(SFE)
Sep14 140724 97.37 97.37 97.35 97.37 -0.01 19,297 176,218 -1,833
Dec14 140724 97.42 97.42 97.39 97.41 -0.02 26,043 228,873 +7,549
Mar15 140724 97.41 97.42 97.37 97.40 -0.02 25,697 206,953 +1,976
Jun15 140724 97.36 97.37 97.31 97.35 -0.02 21,714 146,909 +695
Sep15 140724 97.28 97.29 97.23 97.26 -0.03 9,053 112,759 +808
Dec15 140724 97.19 97.20 97.14 97.17 -0.03 3,371 65,434 -104
Mar16 140724 97.10 97.11 97.04 97.09 -0.02 3,573 34,155 -1,042
Jun16 140724 97.00 97.01 96.96 96.99 -0.03 2,167 17,486 +606
Sep16 140724 96.87 96.90 96.87 96.90 -0.03 451 2,807 +50
Dec16 140724 96.82 96.82 96.82 96.82 -0.02 1 488 +0
Total Volume and Open Interest 111,367 992,379 +8,705
10-Year Aus T-Bonds(SFE)
Sep14 140724 96.60 96.62 96.54 96.58 -0.02 57,665 638,492 +5,578
Dec14 140724 96.58 96.58 96.58 96.58 -0.02      
Total Volume and Open Interest 57,665 638,492 +5,578
3-Year Aus T-Bonds(SFE)
Sep14 140724 97.36 97.38 97.30 97.34 -0.03 174,106 803,613 +9,800
Dec14 140724 97.34 97.34 97.34 97.34 -0.03      
Total Volume and Open Interest 174,106 803,613 +9,800
Gold(CMX)
Aug14 140724 1304.3 1305.6 1287.5 1290.8 -13.9 127,494 130,265 -6,735
Oct14 140724 1305.2 1306.0 1288.4 1291.7 -13.9 1,294 19,778 +524
Dec14 140724 1306.7 1307.0 1289.4 1292.7 -13.8 14,373 187,037 +6,181
Feb15 140724 1307.2 1307.5 1291.8 1293.4 -13.7 428 8,328 -36
Apr15 140724 1302.4 1302.4 1294.0 1294.0 -13.7 80 8,363 +35
Jun15 140724 1300.0 1300.0 1294.6 1294.6 -13.6 385 7,231 +312
Aug15 140724 1294.4 1295.4 1294.4 1295.4 -13.6 0 5,307 +0
Oct15 140724 1296.4 1296.4 1296.4 1296.4 -13.5 0 648 +0
Dec15 140724 1302.1 1302.1 1297.6 1297.6 -13.5 20 13,044 +12
Feb16 140724 1299.1 1299.1 1299.1 1299.1 -13.5 0 848 +0
Apr16 140724 1301.0 1301.0 1301.0 1301.0 -13.4 100 100 +100
Jun16 140724 1303.0 1303.0 1303.0 1303.0 -13.3 100 4,118 +100
Total Volume and Open Interest 144,515 405,617 +547
Silver(CMX)
Jul14 140724 2080.5 2083.0 2037.6 2037.6 -57.6 20 176 -12
Sep14 140724 2096.0 2097.0 2035.0 2041.5 -58.0 35,994 104,683 -452
Dec14 140724 2100.0 2100.0 2042.0 2047.2 -58.2 1,606 31,365 -234
Mar15 140724 2106.5 2107.5 2047.5 2052.7 -58.3 554 5,569 +76
May15 140724 2072.0 2072.0 2056.2 2056.2 -58.3 105 2,294 +85
Jul15 140724 2059.7 2059.7 2059.7 2059.7 -58.2 8 3,291 +4
Sep15 140724 2063.4 2063.4 2063.4 2063.4 -58.1 0 1,086 +0
Total Volume and Open Interest 38,475 162,485 -526
Platinum(NYMEX)
Jul14 140724 1470.0 1472.7 1470.0 1472.7 -12.3 12 63 +5
Oct14 140724 1487.3 1487.4 1466.7 1473.7 -13.0 6,760 69,198 -469
Jan15 140724 1481.2 1482.6 1468.8 1475.0 -12.8 33 1,418 +6
Apr15 140724 1475.0 1475.0 1475.0 1475.0 -12.8 0 3 +0
Total Volume and Open Interest 6,805 70,716 -458
Palladium(NYMEX)
Sep14 140724 872.10 875.45 867.80 870.95 -3.35 3,965 41,244 -202
Dec14 140724 871.80 874.30 868.00 871.05 -3.35 57 2,970 +22
Mar15 140724 870.90 870.90 870.90 870.90 -3.35 3 6 +0
Total Volume and Open Interest 4,025 44,696 -180
Copper(CMX)
Jul14 140724 320.55 325.40 320.55 325.40 +5.90 230 674 -73
Sep14 140724 320.60 326.90 320.20 326.65 +5.95 42,985 119,985 +1,565
Dec14 140724 321.45 327.70 321.20 327.45 +5.80 4,483 42,027 +1,032
Mar15 140724 324.50 327.55 324.50 327.50 +5.50 732 7,694 +21
May15 140724 321.30 327.25 321.30 327.25 +5.35 57 846 -14
Total Volume and Open Interest 48,903 180,479 +2,301
DJIA Index(CBOT)
Sep14 140724 17034 17058 16969 16998 -27 31 3,369 +2
Dec14 140724 16918 16942 16918 16918 -24 0 60 +0
Mar15 140724 16839 16863 16839 16839 -24      
Jun15 140724 16760 16784 16760 16760 -24      
Total Volume and Open Interest 31 3,429 +2
E-mini DJIA Index(CBOT)
Sep14 140724 17031 17063 16965 16998 -27 118,907 127,084 +4,510
Dec14 140724 16943 16963 16900 16918 -24 19 154 +6
Mar15 140724 16880 16880 16839 16839 -24 1 13 +1
Jun15 140724 16760 16760 16760 16760 -24 0 3 +0
Total Volume and Open Interest 118,927 127,254 +4,517
S & P 500(CME)
Sep14 140724 1981.20 1985.60 1976.80 1980.70 -0.10 7,270 138,455 +2,514
Dec14 140724 1972.80 1976.90 1972.80 1972.80 -0.10 7 6,126 +5
Mar15 140724 1965.40 1969.30 1965.30 1965.40 +0.10 0 3,137 +0
Jun15 140724 1958.70 1962.60 1958.60 1958.70 +0.10      
Total Volume and Open Interest 7,277 147,718 +2,519
S & P 500 E-Mini(Globex)
Sep14 140724 1981.00 1985.75 1976.75 1980.75 unch 1,274,851 2,934,875 -1,499
Dec14 140724 1972.75 1977.75 1969.00 1972.75 -0.25 2,102 24,319 +198
Total Volume and Open Interest 1,277,033 2,959,472 -1,267
NASDAQ 100(CME)
Sep14 140724 3978.50 3991.00 3964.00 3971.80 -3.70 172 4,020 +31
Dec14 140724 3964.30 3974.00 3961.00 3964.30 -3.70 0 1 +0
Mar15 140724 3957.80 3961.50 3957.80 3957.80 -3.70      
Total Volume and Open Interest 172 4,021 +31
NASDAQ 100 E-Mini(Globex)
Sep14 140724 3978.00 3991.30 3963.50 3971.80 -3.70 198,837 362,396 -565
Dec14 140724 3972.30 3983.30 3956.50 3964.30 -3.70 329 497 +2
Total Volume and Open Interest 199,174 362,936 -560
S & P Midcap 400(CME)
Sep14 140724 1410.00 1410.00 1409.30 1410.00 +0.70 0 229 +0
Dec14 140724 1405.90 1405.90 1405.20 1405.90 +0.70      
Mar15 140724 1401.90 1401.90 1401.20 1401.90 +0.70      
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 140724 13.05 13.24 12.85 13.20 +0.15 61,636 158,526 -9,178
Sep14 140724 13.85 14.05 13.69 14.05 +0.20 27,353 80,570 +2,453
Oct14 140724 14.45 14.65 14.37 14.65 +0.15 18,324 55,948 +479
Total Volume and Open Interest 131,912 404,238 -3,310
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140724 15370 15405 15255 15355 -15 9,152 62,300 +947
Dec14 140724 15345 15345 15305 15305 -25 0 15 +0
Total Volume and Open Interest 9,152 62,315 +947
Nikkei 225(SGX)
Sep14 140724 15330 15390 15225 15300 -40 66,887 254,986 +7,624
Dec14 140724 15220 15220 15220 15220 -35 0 27,203 +0
Mar15 140724 15205 15205 15205 15205 -40 0 50 +0
Total Volume and Open Interest 66,887 291,629 +7,624
CAC 40(EURONEXT)
Aug14 140724 4373.0 4416.5 4347.0 4411.5 +35.0 83,783 252,251 -3,604
Sep14 140724 4379.0 4417.0 4349.0 4412.5 +35.0 18,944 30,906 -208
Oct14 140724 4366.0 4404.0 4355.0 4404.0 +35.0 18,287 0 +0
Total Volume and Open Interest 121,014 283,315 -3,812
Hang Seng Index(HKFE)
Jul14 140724 23958 24167 23949 24151 +192 71,775 122,093 +8,244
Aug14 140724 23948 24128 23948 24110 +187 6,680 6,955 +2,133
Sep14 140724 23837 24031 23837 24023 +190 212 5,888 -8
Total Volume and Open Interest 78,939 137,162 +10,438
DAX(EUREX)
Sep14 140724 9755.0 9819.0 9675.5 9796.5 +35.0 86,684 134,760 -606
Dec14 140724 9764.5 9822.0 9696.0 9803.5 +35.0 94 2,207 -14
Mar15 140724 9731.5 9819.5 9717.5 9815.5 +35.5 27 306 -1
Total Volume and Open Interest 86,805 137,273 -621
FT-SE 100(EURONEXT)
Sep14 140724 6749.00 6780.00 6719.00 6770.00 +20.00 68,688 584,791 +1,489
Dec14 140724 6707.00 6744.00 6707.00 6744.00 +20.50 9 12,116 +1,728
Mar15 140724 6697.00 6697.00 6697.00 6697.00 +18.00 0 281 +0
Total Volume and Open Interest 68,697 597,198 +3,217
SPI 200(SFE)
Sep14 140724 5530.0 5550.0 5526.0 5532.0 +5.0 23,255 224,780 +3,574
Dec14 140724 5547.0 5547.0 5528.0 5531.0 +5.0 20 3,024 +16
Mar15 140724 5494.0 5494.0 5494.0 5494.0 +5.0 15 1,952 +0
Total Volume and Open Interest 23,876 231,781 +4,162
FTSE MIB(ISE)
Sep14 140724 20865.00 21275.00 20695.00 21252.00 +413.00 26,100 47,208 +1,399
Dec14 140724 20650.00 21160.00 20630.00 21145.00 +413.00 62 191 +0
Mar15 140724 21143.00 21143.00 21143.00 21143.00 +413.00      
Total Volume and Open Interest 26,162 47,399 +1,399
KOSPI 200(KFE)
Sep14 140724 263.75 265.15 263.35 264.05 +0.45 126,906 113,959 +2,979
Dec14 140724 265.25 266.50 264.85 265.50 +0.45 342 2,067 +93
Mar15 140724 264.15 264.15 264.15 264.15 -0.35 1 688 -1
Total Volume and Open Interest 127,250 116,986 +3,070
GSCI(CME)
Aug14 140724 631.10 635.25 630.75 631.10 -2.90 79 8,462 -46
Sep14 140724 628.60 632.50 628.50 628.60 -2.90 5 135 +5
Oct14 140724 626.80 630.25 626.25 626.80 -2.70      
Total Volume and Open Interest 84 8,597 -41
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521