Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140728 1219.00 1239.75 1217.00 1236.50 +24.25 25,494 42,553 -1,639
Sep14 140728 1121.00 1138.75 1120.00 1137.00 +23.25 10,394 30,498 -653
Nov14 140728 1091.50 1110.00 1090.25 1107.75 +24.25 137,085 404,471 -4,726
Jan15 140728 1098.00 1116.00 1090.25 1114.25 +24.00 11,028 57,884 +754
Mar15 140728 1108.00 1121.50 1096.25 1120.00 +23.75 8,276 36,963 -738
May15 140728 1108.00 1126.50 1102.00 1125.25 +23.25 4,079 19,424 -638
Jul15 140728 1113.75 1132.25 1108.25 1131.50 +23.25 4,643 22,890 -184
Aug15 140728 1113.50 1125.75 1101.75 1125.75 +24.00 78 936 +34
Sep15 140728 1107.25 1107.25 1086.25 1107.25 +21.00 26 221 +10
Nov15 140728 1083.75 1098.00 1081.00 1097.00 +18.00 2,943 27,159 +881
Jan16 140728 1101.25 1101.25 1083.25 1101.25 +18.00 10 219 +3
Mar16 140728 1100.00 1100.00 1084.00 1100.00 +16.00 10 32 +4
May16 140728 1099.50 1099.50 1085.75 1099.50 +13.75 8 11 +5
Jul16 140728 1095.00 1104.00 1089.00 1104.00 +15.00 0 58 +0
Total Volume and Open Interest 204,103 643,839 -6,881
Soybean Meal(CBOT)
Aug14 140728 398.60 404.60 397.50 402.80 +4.80 20,346 29,705 -3,139
Sep14 140728 371.00 376.70 369.90 375.20 +5.40 10,139 37,015 +1,435
Oct14 140728 355.70 361.00 355.50 360.20 +6.70 3,997 24,294 -94
Dec14 140728 353.70 357.60 352.20 357.30 +7.10 36,957 158,469 -263
Jan15 140728 352.00 356.60 351.30 356.30 +7.40 3,866 16,707 +202
Mar15 140728 351.80 356.60 351.20 356.00 +7.20 3,225 17,310 -120
May15 140728 352.40 359.00 352.40 357.30 +7.40 1,720 11,346 +307
Jul15 140728 354.70 359.50 354.70 359.30 +7.30 1,171 12,653 +185
Aug15 140728 354.00 358.50 354.00 358.50 +7.00 161 2,395 +2
Sep15 140728 352.00 356.00 352.00 354.80 +6.20 90 1,323 +26
Total Volume and Open Interest 82,165 316,242 -1,231
Soybean Oil(CBOT)
Aug14 140728 36.16 36.64 36.09 36.52 +0.43 22,359 29,118 -5,093
Sep14 140728 36.25 36.74 36.18 36.60 +0.42 16,558 30,384 +2,668
Oct14 140728 36.23 36.75 36.17 36.62 +0.45 3,859 19,702 +411
Dec14 140728 36.34 36.92 36.24 36.78 +0.53 32,628 197,736 +2,472
Jan15 140728 36.65 37.07 36.39 36.95 +0.54 2,248 17,763 +84
Mar15 140728 36.88 37.26 36.65 37.18 +0.54 1,995 13,489 +376
May15 140728 37.04 37.44 36.86 37.37 +0.51 762 10,750 -83
Jul15 140728 37.27 37.64 37.05 37.55 +0.50 699 6,082 +91
Aug15 140728 37.29 37.60 37.08 37.60 +0.52 111 1,585 +29
Sep15 140728 37.59 37.59 37.05 37.59 +0.54 136 1,311 +53
Total Volume and Open Interest 82,261 332,754 +1,494
Canola(WCE)
Nov14 140728 440.8 447.7 440.8 447.1 +4.6 6,963 84,588 -963
Jan15 140728 444.1 451.7 444.1 451.1 +5.1 2,824 27,823 +70
Mar15 140728 447.7 452.2 446.0 451.7 +4.9 1,224 13,639 -205
May15 140728 444.0 448.2 442.8 448.2 +5.0 1,172 9,652 -96
Jul15 140728 439.9 444.1 439.7 444.1 +5.0 635 6,236 -7
Total Volume and Open Interest 13,446 147,079 -637
Corn(CBOT)
Sep14 140728 363.50 369.25 363.00 367.75 +4.75 80,591 503,321 -673
Dec14 140728 372.50 377.75 372.00 376.75 +5.00 125,351 595,663 +10,580
Mar15 140728 383.75 389.50 383.25 388.50 +5.25 20,434 109,509 +1,277
May15 140728 391.25 397.25 391.00 396.50 +5.50 5,662 26,708 -155
Jul15 140728 398.50 404.25 398.00 403.50 +5.25 8,107 48,707 -985
Sep15 140728 407.00 410.75 405.25 410.25 +5.00 3,183 12,185 +282
Dec15 140728 412.25 417.00 411.75 415.75 +4.00 7,682 68,344 +997
Mar16 140728 423.25 424.25 420.50 424.25 +3.75 114 1,857 +30
May16 140728 430.75 430.75 426.75 430.75 +4.00 3 610 +2
Jul16 140728 433.00 434.00 429.75 434.00 +4.25 31 1,304 -4
Total Volume and Open Interest 251,308 1,371,153 +11,447
Wheat(CBOT)
Sep14 140728 538.00 543.25 532.00 534.75 -3.25 56,461 204,117 -3,974
Dec14 140728 560.00 564.00 554.00 557.75 -2.00 30,614 124,464 +3,175
Mar15 140728 584.00 585.00 575.75 580.25 -1.25 8,720 47,119 +398
May15 140728 596.00 599.00 591.25 594.75 -1.50 1,825 12,450 +322
Jul15 140728 609.00 611.00 603.00 606.00 -2.25 2,412 30,613 +506
Sep15 140728 619.25 620.50 615.75 618.00 -2.50 83 1,532 +11
Total Volume and Open Interest 100,368 425,984 +378
Wheat(KCBT)
Sep14 140728 631.75 636.25 624.00 625.50 -5.75 10,003 68,620 -1,030
Dec14 140728 645.50 650.00 638.75 640.25 -5.00 5,462 47,193 +594
Mar15 140728 653.00 657.00 646.25 647.50 -5.50 1,951 11,811 +288
May15 140728 658.25 661.25 652.00 652.00 -6.25 272 5,432 +11
Jul15 140728 653.00 653.00 643.75 644.25 -6.25 378 8,008 -51
Sep15 140728 655.00 660.75 654.25 654.25 -6.50 13 743 -3
Total Volume and Open Interest 18,099 142,669 -187
Wheat(MGE)
Sep14 140728 627.75 630.00 620.25 621.25 -6.50 3,882 26,431 -402
Dec14 140728 635.00 636.00 628.75 630.75 -4.25 2,036 24,236 +865
Mar15 140728 646.50 650.00 640.50 642.75 -3.75 265 8,070 +7
May15 140728 648.75 651.00 648.50 650.00 -4.25 64 1,768 +2
Jul15 140728 660.50 661.25 653.25 656.75 -4.75 73 621 +29
Total Volume and Open Interest 6,351 61,710 +507
Oats(CBOT)
Sep14 140728 348.25 373.00 348.00 366.50 +18.50 35 1,613 -7
Dec14 140728 333.75 338.00 332.50 337.50 +5.00 231 5,012 -217
Mar15 140728 320.50 324.75 319.25 322.25 +3.00 10 429 -1
May15 140728 316.00 316.00 313.25 316.00 +2.75 0 18 +0
Total Volume and Open Interest 276 7,081 -225
Rough Rice(CBOT)
Sep14 140728 12.94 12.95 12.85 12.93 -0.01 72 5,505 +29
Nov14 140728 13.17 13.19 13.08 13.15 -0.02 71 2,638 -1
Jan15 140728 13.31 13.35 13.24 13.32 -0.03 2 165 +0
Mar15 140728 13.50 13.50 13.49 13.49 -0.03 0 103 +0
Total Volume and Open Interest 145 8,411 +28
Live Cattle(CME)
Aug14 140728 159.935 160.250 158.150 159.050 -0.050 22,716 56,326 -3,005
Oct14 140728 160.000 160.750 158.185 159.075 -0.725 31,417 148,044 -1,036
Dec14 140728 159.200 160.200 158.450 159.250 +0.465 17,046 74,309 +1,560
Feb15 140728 157.035 158.130 156.650 157.500 +0.650 10,043 31,231 -1,158
Apr15 140728 156.300 157.500 155.950 157.300 +0.950 4,005 20,250 +250
Jun15 140728 148.500 149.500 148.350 149.150 +1.000 1,043 5,041 -12
Total Volume and Open Interest 86,614 337,238 -3,390
Feeder Cattle(CME)
Aug14 140728 219.450 221.050 218.830 220.185 +1.935 4,898 13,828 -885
Sep14 140728 220.435 222.000 219.800 221.200 +1.950 2,687 10,664 -83
Oct14 140728 219.900 221.485 219.285 220.850 +2.000 2,395 9,268 +74
Nov14 140728 219.000 220.735 218.630 220.100 +1.815 1,138 5,899 +46
Jan15 140728 213.235 214.850 212.785 213.850 +1.650 919 6,429 -186
Mar15 140728 211.080 212.250 210.550 211.750 +1.870 205 1,358 +15
Apr15 140728 211.200 211.685 210.485 211.400 +1.350 95 518 +7
Total Volume and Open Interest 12,389 48,441 -990
Lean Hogs(CME)
Aug14 140728 124.080 124.230 122.800 123.680 +0.045 16,805 31,225 -2,114
Oct14 140728 107.900 108.000 105.800 106.635 -0.650 17,314 92,576 -477
Dec14 140728 98.650 98.785 96.680 97.350 -0.800 6,153 64,308 +236
Feb15 140728 94.330 94.330 92.250 92.700 -0.880 4,461 31,246 +537
Apr15 140728 94.250 94.250 92.980 93.850 -0.100 2,472 15,466 +427
May15 140728 93.500 93.500 92.600 92.750 -0.250 97 629 +27
Jun15 140728 95.400 95.400 93.850 94.200 -0.600 855 8,243 +4
Jul15 140728 92.430 92.600 92.000 92.400 unch 257 1,165 +21
Total Volume and Open Interest 48,575 246,337 -1,268
Class III Milk(CME)
Jul14 140728 21.53 21.55 21.53 21.53 unch 240 4,093 -98
Aug14 140728 21.43 21.72 21.42 21.60 +0.15 437 3,906 +1
Sep14 140728 20.72 21.16 20.70 21.07 +0.35 435 3,612 +167
Oct14 140728 19.98 20.25 19.90 20.19 +0.29 72 3,117 -3
Nov14 140728 19.36 19.57 19.36 19.52 +0.17 47 2,848 +18
Total Volume and Open Interest 1,423 27,862 +168
Cocoa(ICE)
Sep14 140728 3200 3204 3160 3165 -29 17,484 88,638 -464
Dec14 140728 3160 3165 3139 3144 -9 10,006 71,066 +1,389
Mar15 140728 3141 3148 3130 3137 -2 3,665 33,687 -264
May15 140728 3129 3138 3121 3129 +1 1,553 11,326 +259
Jul15 140728 3124 3124 3117 3119 +3 1,210 5,703 +512
Sep15 140728 3111 3114 3109 3109 +6 587 1,909 +442
Dec15 140728 3102 3102 3102 3102 +9 66 750 +38
Total Volume and Open Interest 34,579 215,380 +1,913
Coffee "C"(ICE)
Sep14 140728 179.80 183.40 178.00 181.10 +1.95 12,390 78,216 -519
Dec14 140728 182.25 187.10 181.80 184.95 +2.15 5,546 45,697 +834
Mar15 140728 185.95 190.10 185.50 188.20 +2.20 1,102 23,026 +137
May15 140728 188.40 192.00 187.85 190.25 +2.40 405 6,541 +38
Jul15 140728 190.00 193.00 189.00 191.55 +2.55 109 1,873 -27
Sep15 140728 192.00 193.75 189.50 192.40 +2.60 138 1,476 -11
Total Volume and Open Interest 19,806 163,284 +489
Orange Juice(ICE)
Sep14 140728 148.90 148.95 146.50 147.95 -0.30 765 9,530 -162
Nov14 140728 150.70 151.80 149.85 150.95 +0.30 134 2,015 +69
Jan15 140728 152.05 152.70 152.05 152.70 +0.35 51 1,108 +47
Mar15 140728 154.35 154.35 154.35 154.35 +0.65 18 364 +11
May15 140728 155.80 155.80 155.80 155.80 +0.65 0 43 +0
Jul15 140728 159.60 159.60 159.60 159.60 +0.65      
Total Volume and Open Interest 968 13,060 -35
Sugar #11(ICE)
Oct14 140728 17.17 17.18 16.90 16.94 -0.20 39,122 465,925 -1,611
Mar15 140728 18.77 18.80 18.56 18.61 -0.16 17,251 219,373 +1,607
May15 140728 18.92 18.93 18.73 18.78 -0.14 3,806 39,763 -471
Jul15 140728 18.90 18.91 18.75 18.79 -0.12 3,333 70,295 -649
Oct15 140728 19.16 19.16 19.01 19.05 -0.12 937 29,724 +173
Mar16 140728 19.43 19.48 19.41 19.44 -0.12 250 15,367 +151
May16 140728 19.41 19.41 19.40 19.41 -0.12 28 2,845 -3
Jul16 140728 19.38 19.38 19.35 19.37 -0.12 13 3,337 -1
Total Volume and Open Interest 64,752 856,743 -798
London Cocoa(LCE)
Sep14 140728 1984 1988 1961 1962 -21 5,530 71,192 -536
Dec14 140728 1951 1955 1937 1938 -12 4,747 94,875 +1,149
Mar15 140728 1930 1933 1917 1918 -10 3,481 68,009 -1,093
May15 140728 1912 1915 1904 1905 -6 1,596 25,132 +893
Jul15 140728 1900 1903 1897 1897 -3 648 5,480 +1,186
Sep15 140728 1894 1896 1890 1890 -3 462 3,323 +584
Dec15 140728 1884 1884 1881 1882 -1 93 1,577 +60
Total Volume and Open Interest 16,573 271,355 +2,243
London Sugar(LCE)
Oct14 140728 446.70 447.80 444.00 444.80 -3.00 2,233 40,640 +298
Dec14 140728 462.60 464.00 460.20 460.90 -2.90 1,710 13,820 +496
Mar15 140728 480.80 481.60 477.90 478.80 -3.00 891 8,600 +64
May15 140728 489.60 491.10 487.90 488.60 -2.80 97 3,178 +25
Aug15 140728 495.60 495.60 494.50 494.60 -2.20 92 2,267 -50
Total Volume and Open Interest 5,122 69,311 +921
Cotton(ICE)
Oct14 140728 65.36 65.52 65.09 65.36 +0.20 56 379 -2
Dec14 140728 65.32 66.05 65.32 65.88 +0.53 22,570 121,909 +1,289
Mar15 140728 66.24 66.72 66.21 66.63 +0.60 3,887 27,241 +1,255
May15 140728 67.85 67.98 67.60 67.90 +0.55 849 1,947 +77
Jul15 140728 69.10 69.10 68.69 69.06 +0.51 669 2,529 +360
Oct15 140728 69.16 69.16 69.16 69.16 +0.32 0 5 +0
Total Volume and Open Interest 28,125 157,018 +3,049
Lumber(CME)
Sep14 140728 323.5 325.6 320.0 323.0 -2.5 344 3,298 -5
Nov14 140728 323.1 326.5 321.0 322.0 -4.4 103 627 +9
Jan15 140728 326.4 330.0 325.5 326.4 -3.1 4 33 +3
Mar15 140728 331.8 335.0 331.5 331.8 -2.7 0 13 +0
Total Volume and Open Interest 451 3,972 +7
Crude Oil(NYM)
Sep14 140728 101.87 102.10 100.90 101.67 -0.42 194,404 325,007 -7,266
Oct14 140728 100.62 100.89 99.64 100.32 -0.55 71,721 173,357 -3,445
Nov14 140728 100.00 100.08 98.84 99.43 -0.64 36,893 74,011 +27
Dec14 140728 99.21 99.36 98.12 98.66 -0.71 47,911 209,806 -99
Jan15 140728 98.36 98.71 97.54 98.01 -0.75 8,878 67,673 +538
Feb15 140728 97.99 98.12 96.99 97.38 -0.79 4,405 41,081 -72
Mar15 140728 97.30 97.39 96.39 96.80 -0.82 9,911 66,709 +1,179
Apr15 140728 96.85 96.85 95.85 96.23 -0.83 3,950 30,927 +84
May15 140728 95.76 95.93 95.40 95.74 -0.83 1,068 25,295 +50
Jun15 140728 95.80 95.97 94.94 95.31 -0.83 14,885 109,603 -305
Jul15 140728 94.96 94.96 94.47 94.79 -0.82 416 26,753 +8
Aug15 140728 94.37 94.37 94.25 94.33 -0.82 455 22,833 +15
Sep15 140728 93.95 93.95 93.95 93.95 -0.82 1,091 38,608 +162
Oct15 140728 93.61 93.61 93.61 93.61 -0.83 314 21,337 +205
Nov15 140728 93.32 93.32 93.32 93.32 -0.86 185 22,670 -1
Dec15 140728 93.68 93.68 92.76 93.04 -0.89 14,461 145,049 -209
Total Volume and Open Interest 417,636 1,618,694 -8,536
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 140728 101.875 102.075 100.900 101.675 -0.425 3,998 1,630 +20
Oct14 140728 100.625 100.850 99.700 100.325 -0.550 283 1,752 +97
Nov14 140728 99.125 99.425 99.125 99.425 -0.650 134 586 +47
Dec14 140728 99.225 99.225 98.225 98.650 -0.725 109 2,064 +56
Jan15 140728 98.000 98.000 98.000 98.000 -0.750 2 25 +1
Feb15 140728 97.375 97.375 97.375 97.375 -0.800 0 3 +0
Mar15 140728 96.800 96.800 96.800 96.800 -0.825 0 1 +0
Apr15 140728 96.225 96.225 96.225 96.225 -0.825      
Total Volume and Open Interest 4,528 6,150 +223
NY Harbor ULSD(NYM)
Aug14 140728 291.40 291.50 287.73 288.79 -2.78 34,178 28,813 -7,925
Sep14 140728 292.36 292.75 288.56 289.61 -2.74 53,981 94,788 +6,719
Oct14 140728 293.34 293.63 289.50 290.51 -2.73 19,585 45,168 +501
Nov14 140728 294.27 294.30 290.56 291.54 -2.73 12,853 21,333 -274
Dec14 140728 295.21 295.22 291.61 292.52 -2.70 13,518 35,547 -817
Jan15 140728 294.74 294.74 292.39 293.30 -2.65 4,782 18,173 +373
Feb15 140728 293.85 293.92 292.30 293.08 -2.61 1,890 14,219 +462
Mar15 140728 292.60 292.87 291.31 292.00 -2.55 1,342 17,313 +543
Apr15 140728 291.68 291.68 289.91 290.66 -2.49 380 10,302 +143
May15 140728 290.05 290.05 288.71 289.44 -2.44 74 4,810 +4
Jun15 140728 288.73 289.09 287.40 288.32 -2.39 575 17,213 -65
Jul15 140728 288.30 288.30 287.80 287.80 -2.36 104 1,613 +14
Aug15 140728 287.90 287.90 287.40 287.61 -2.29 84 1,470 +5
Sep15 140728 287.10 287.49 287.10 287.49 -2.23 22 1,582 +2
Total Volume and Open Interest 143,603 327,905 -296
RBOB Gasoline(NYM)
Aug14 140728 286.54 287.00 284.00 284.92 -1.61 35,538 29,701 -4,381
Sep14 140728 284.26 284.58 281.67 282.55 -1.47 62,092 104,061 -2,891
Oct14 140728 270.01 270.24 267.65 268.42 -1.38 27,704 46,169 -605
Nov14 140728 267.23 267.23 264.92 265.54 -1.41 11,395 30,270 -222
Dec14 140728 265.47 265.50 263.13 263.77 -1.42 9,750 31,595 -618
Jan15 140728 263.97 264.81 262.57 263.19 -1.49 2,745 12,182 -119
Feb15 140728 264.19 264.86 263.09 263.60 -1.61 875 5,643 -179
Mar15 140728 266.07 266.47 264.41 264.93 -1.73 884 9,643 +325
Apr15 140728 283.12 283.24 282.17 282.17 -1.75 465 5,706 +21
May15 140728 282.01 282.01 281.67 281.67 -1.80 349 3,070 -65
Total Volume and Open Interest 153,852 288,566 -8,245
e-miNY RBOB Gasoline(NYM)
Aug14 140728 284.90 284.92 284.90 284.90 -1.60 0 1 +0
Sep14 140728 282.60 282.60 282.55 282.60 -1.40      
Oct14 140728 268.40 268.42 268.40 268.40 -1.40      
Nov14 140728 265.50 265.54 265.50 265.50 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140728 3.736 3.850 3.728 3.747 -0.034 91,779 22,460 -13,096
Sep14 140728 3.742 3.857 3.725 3.765 -0.022 86,194 232,353 -1,122
Oct14 140728 3.766 3.863 3.740 3.776 -0.021 33,282 133,357 -1,952
Nov14 140728 3.842 3.911 3.786 3.824 -0.023 17,965 59,562 +504
Dec14 140728 3.911 3.994 3.877 3.907 -0.023 8,578 73,985 +322
Jan15 140728 3.950 4.069 3.950 3.982 -0.024 16,055 96,369 +577
Feb15 140728 3.950 4.053 3.945 3.974 -0.021 2,787 40,672 +139
Mar15 140728 3.899 3.982 3.891 3.911 -0.016 6,851 54,120 +296
Apr15 140728 3.707 3.762 3.687 3.706 -0.014 6,180 60,030 -230
May15 140728 3.732 3.750 3.687 3.700 -0.014 2,952 28,344 -59
Jun15 140728 3.765 3.781 3.724 3.735 -0.013 715 21,394 -117
Jul15 140728 3.816 3.816 3.766 3.770 -0.012 615 16,342 +29
Aug15 140728 3.817 3.824 3.777 3.779 -0.012 377 15,492 +112
Sep15 140728 3.809 3.809 3.764 3.766 -0.012 191 11,592 -8
Oct15 140728 3.813 3.833 3.780 3.785 -0.011 463 28,120 +59
Nov15 140728 3.891 3.903 3.863 3.863 -0.011 191 13,636 +33
Total Volume and Open Interest 276,321 991,366 -14,658
Brent Crude Oil(ICE)
Sep14 140728 108.30 108.38 107.01 107.57 -0.82 179,569 263,145 -11,457
Oct14 140728 108.55 108.57 107.36 107.87 -0.83 89,079 227,729 +732
Nov14 140728 108.63 108.75 107.48 107.95 -0.82 36,703 117,117 +3,604
Dec14 140728 108.59 108.67 107.44 107.90 -0.79 64,885 149,197 -2,182
Jan15 140728 108.39 108.40 107.32 107.75 -0.76 14,355 62,048 -695
Feb15 140728 108.08 108.14 107.12 107.54 -0.72 9,058 39,500 +1,064
Mar15 140728 107.63 107.63 106.86 107.29 -0.66 10,003 41,403 +1,009
Apr15 140728 107.31 107.31 106.58 107.00 -0.63 5,746 28,572 -769
May15 140728 106.87 106.96 106.28 106.67 -0.61 4,109 20,743 -745
Jun15 140728 106.67 106.71 105.96 106.34 -0.60 14,127 66,551 +71
Jul15 140728 106.04 106.04 106.04 106.04 -0.60 2,079 20,418 -563
Aug15 140728 105.69 105.69 105.69 105.69 -0.60 739 17,742 +39
Sep15 140728 105.30 105.30 105.30 105.30 -0.58 2,194 22,826 +867
Oct15 140728 104.93 104.93 104.93 104.93 -0.58 895 15,701 +198
Total Volume and Open Interest 456,878 1,349,730 -10,728
Gas Oil(ICE)
Aug14 140728 897.25 897.50 886.75 889.25 -2.75 35,424 81,605 -780
Sep14 140728 900.00 901.25 889.50 892.25 -2.50 54,478 135,059 +5,960
Oct14 140728 904.00 904.00 893.00 895.75 -2.00 21,905 65,978 -437
Nov14 140728 902.25 904.00 895.00 898.00 -1.75 8,977 38,517 +574
Dec14 140728 906.00 906.00 895.75 899.00 -1.75 15,957 64,002 +423
Jan15 140728 905.75 905.75 897.00 900.25 -1.50 1,602 22,414 +426
Feb15 140728 911.75 911.75 906.75 909.25 -1.25 137 7,561 +26
Mar15 140728 910.00 910.00 905.00 907.25 -1.75 219 5,902 +88
Apr15 140728 903.50 908.25 903.50 905.50 -2.25 100 1,813 +28
May15 140728 903.75 904.25 903.75 903.75 -2.00 128 1,250 +84
Total Volume and Open Interest 140,487 452,533 +7,025
Ethanol(CBOT)
Aug14 140728 2.162 2.195 2.162 2.191 +0.046 89 651 -46
Sep14 140728 2.056 2.096 2.056 2.086 +0.051 96 1,020 -9
Oct14 140728 1.970 1.994 1.970 1.994 +0.051 11 1,344 -1
Nov14 140728 1.883 1.902 1.883 1.898 +0.039 6 891 +5
Dec14 140728 1.784 1.825 1.784 1.818 +0.039 26 974 -1
Jan15 140728 1.740 1.776 1.740 1.773 +0.037 48 576 +24
Feb15 140728 1.751 1.760 1.751 1.760 +0.033 0 367 +0
Mar15 140728 1.736 1.750 1.736 1.750 +0.030 0 232 +0
Total Volume and Open Interest 316 6,366 +12
WTI Crude Oil(ICE)
Sep14 140728 101.72 102.09 100.90 101.67 -0.42 34,212 82,461 -1,969
Oct14 140728 100.38 100.86 99.66 100.32 -0.55 18,617 48,545 +1,137
Nov14 140728 99.79 99.79 98.88 99.43 -0.64 9,680 23,688 +2,050
Dec14 140728 99.07 99.07 98.19 98.66 -0.71 11,121 103,706 -454
Jan15 140728 98.18 98.27 97.75 98.01 -0.75 2,375 15,151 -52
Feb15 140728 97.76 97.76 97.13 97.38 -0.79 1,078 7,061 -65
Mar15 140728 96.99 97.21 96.80 96.80 -0.82 1,062 16,147 +292
Apr15 140728 96.66 96.66 96.23 96.23 -0.83 285 3,718 +40
May15 140728 96.17 96.17 95.74 95.74 -0.83 168 2,535 -7
Jun15 140728 95.74 95.74 95.31 95.31 -0.83 1,775 29,140 -357
Jul15 140728 94.79 94.79 94.79 94.79 -0.82 50 3,403 +0
Aug15 140728 94.33 94.33 94.33 94.33 -0.82 26 2,092 +8
Sep15 140728 93.95 93.95 93.95 93.95 -0.82 28 7,444 -4
Oct15 140728 93.61 93.61 93.61 93.61 -0.83 3 2,411 +0
Nov15 140728 93.32 93.32 93.32 93.32 -0.86 2 5,119 -2
Dec15 140728 93.34 93.35 92.80 93.04 -0.89 2,375 65,153 +426
Total Volume and Open Interest 83,272 485,225 +815
US Dollar Index(ICE)
Sep14 140728 81.150 81.160 81.065 81.122 -0.003 17,425 60,414 +2,045
Dec14 140728 81.210 81.235 81.175 81.220 -0.005 53 1,688 +7
Mar15 140728 81.330 81.330 81.330 81.330 -0.005 2 73 +2
Total Volume and Open Interest 17,480 62,191 +2,054
Australian Dollar(CME)
Sep14 140728 93.65 93.82 93.53 93.73 +0.10 80,960 112,854 -3,541
Dec14 140728 93.08 93.21 92.98 93.15 +0.10 129 718 -37
Mar15 140728 92.58 92.58 92.48 92.58 +0.10 2 1 -1
Total Volume and Open Interest 81,091 113,600 -3,579
British Pound(CME)
Sep14 140728 169.69 169.95 169.66 169.73 +0.04 102,901 240,715 +1,106
Dec14 140728 169.54 169.76 169.52 169.57 +0.05 566 1,562 +91
Mar15 140728 169.45 169.45 169.30 169.34 +0.04 0 69 +0
Total Volume and Open Interest 103,467 242,453 +1,197
Canadian Dollar(CME)
Sep14 140728 92.34 92.51 92.32 92.45 +0.10 34,368 119,818 -122
Dec14 140728 92.19 92.50 92.15 92.25 +0.10 67 5,925 +14
Mar15 140728 92.01 92.04 91.95 92.04 +0.09 12 1,060 +6
Jun15 140728 91.80 91.85 91.75 91.85 +0.10 0 441 +0
Total Volume and Open Interest 34,447 127,633 -102
Japanese Yen(CME)
Sep14 140728 98.26 98.32 98.16 98.19 -0.07 113,099 165,179 +3,678
Dec14 140728 98.37 98.37 98.26 98.26 -0.07 353 1,719 +219
Mar15 140728 98.35 98.43 98.35 98.35 -0.08 0 91 +0
Total Volume and Open Interest 113,452 166,997 +3,897
Swiss Franc(CME)
Sep14 140728 110.57 110.71 110.51 110.61 +0.04 32,971 39,530 +633
Dec14 140728 110.65 110.76 110.65 110.70 +0.04 40 343 +8
Mar15 140728 110.81 110.81 110.77 110.81 +0.04 0 9 +0
Total Volume and Open Interest 33,011 39,886 +641
EuroFX(CME)
Sep14 140728 134.34 134.46 134.28 134.35 +0.02 146,497 332,249 +2,039
Dec14 140728 134.38 134.49 134.33 134.40 +0.03 4,171 13,158 +2,075
Mar15 140728 134.49 134.53 134.43 134.45 +0.02 12 657 +10
Total Volume and Open Interest 150,680 346,105 +4,124
Mexican Peso(CME)
Aug14 140728 768.25 770.75 768.25 768.25 -2.50      
Sep14 140728 769.25 770.25 766.25 766.75 -2.50 19,062 144,579 +578
Total Volume and Open Interest 19,064 145,155 +578
Brazilian Real(CME)
Aug14 140728 447.50 449.25 447.00 449.00 +0.75 111 1,835 -11
Sep14 140728 444.00 445.55 443.35 445.20 +0.75 98 22,358 -51
Oct14 140728 441.80 441.80 440.10 441.80 +0.75 0 20 +0
Nov14 140728 438.40 438.40 437.25 438.40 +1.15      
Total Volume and Open Interest 209 36,458 -62
30-Year T-Bonds(CBOT)
Sep14 140728 138~220 138~250 138~070 138~090 -0~120 300,869 780,497 -10,496
Dec14 140728 137~040 137~090 136~250 136~260 -0~120 497 1,441 +22
Mar15 140728 135~290 135~290 135~290 135~290 -0~120 0 1 +0
Total Volume and Open Interest 301,366 781,939 -10,474
10-Year T-Notes(CBOT)
Sep14 140728 125~095 125~105 125~020 125~040 -0~060 1,174,382 2,715,689 +6,905
Dec14 140728 124~175 124~175 124~100 124~110 -0~065 8,570 24,066 +5,480
Mar15 140728 123~105 123~170 123~105 123~105 -0~065      
Total Volume and Open Interest 1,182,952 2,739,755 +12,385
5-Year T-Notes(CBOT)
Sep14 140728 119~042 119~052 118~316 119~012 -0~040 628,250 2,159,682 +13,856
Dec14 140728 118~056 118~076 118~020 118~034 -0~042 2,132 12,253 +985
Mar15 140728 118~034 118~076 118~034 118~034 -0~042      
Total Volume and Open Interest 630,382 2,171,935 +14,841
2 Year T-Notes(CBOT)
Sep14 140728 109~226 109~230 109~220 109~224 -0~002 169,723 1,195,461 +10,694
Dec14 140728 109~100 109~102 109~100 109~100 -0~002 171 2,870 +128
Mar15 140728 109~100 109~102 109~100 109~100 -0~002      
Total Volume and Open Interest 169,894 1,198,331 +10,822
Eurodollars(CME)
Sep14 140728 99.765 99.765 99.760 99.765 unch 56,996 843,749 -262
Dec14 140728 99.725 99.730 99.720 99.725 -0.005 123,842 908,604 +11,144
Mar15 140728 99.610 99.615 99.600 99.605 -0.010 197,893 1,046,787 +16,488
Jun15 140728 99.415 99.420 99.395 99.405 -0.015 196,392 1,000,456 +2,896
Sep15 140728 99.180 99.180 99.155 99.165 -0.020 213,661 1,060,938 +9,595
Dec15 140728 98.935 98.935 98.900 98.910 -0.030 226,855 1,521,662 +12,635
Mar16 140728 98.680 98.680 98.635 98.645 -0.035 142,486 971,090 +1,505
Jun16 140728 98.410 98.410 98.360 98.375 -0.035 175,542 795,656 +1,214
Sep16 140728 98.140 98.140 98.095 98.110 -0.030 154,091 661,415 +7,187
Dec16 140728 97.890 97.890 97.845 97.865 -0.030 213,568 1,085,637 +10,784
Mar17 140728 97.690 97.690 97.650 97.665 -0.030 95,410 518,657 -3,024
Jun17 140728 97.500 97.515 97.465 97.475 -0.035 93,899 413,594 +6,690
Sep17 140728 97.350 97.355 97.310 97.320 -0.035 62,627 225,863 +1,309
Dec17 140728 97.210 97.210 97.165 97.175 -0.040 74,439 307,364 +5,929
Mar18 140728 97.105 97.110 97.065 97.070 -0.040 34,889 210,541 +1,949
Jun18 140728 97.045 97.045 96.965 96.975 -0.035 33,703 155,619 -485
Sep18 140728 96.920 96.930 96.885 96.895 -0.030 19,055 98,604 -658
Dec18 140728 96.780 96.855 96.780 96.820 -0.030 23,138 146,240 +1,781
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140728 152~17 152~28 151~30 152~00 -0~16 63,491 494,425 -4,084
Dec14 140728 150~16 151~00 150~16 150~16 -0~16      
Mar15 140728 150~16 151~00 150~16 150~16 -0~16      
Total Volume and Open Interest 63,491 494,425 -4,084
30 Day Federal Funds(CBOT)
Jul14 140728 99.908 99.908 99.908 99.908 unch 204 38,198 +200
Aug14 140728 99.910 99.910 99.905 99.905 unch 454 27,975 +327
Sep14 140728 99.905 99.905 99.900 99.900 unch 1,089 31,474 +220
Oct14 140728 99.900 99.905 99.900 99.900 unch 910 20,298 -184
Nov14 140728 99.895 99.895 99.890 99.890 unch 233 16,557 -45
Dec14 140728 99.885 99.885 99.885 99.885 unch 842 35,311 +340
Total Volume and Open Interest 21,109 453,908 +1,769
3-Mth Euro-Yen(CME)
Sep14 140728 99.810 99.810 99.810 99.810 unch      
Dec14 140728 99.805 99.805 99.805 99.805 unch      
Mar15 140728 99.805 99.805 99.805 99.805 unch      
Jun15 140728 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140728 99.790 99.790 99.790 99.790 unch      
Dec15 140728 99.775 99.775 99.775 99.775 unch      
Mar16 140728 99.635 99.635 99.635 99.635 unch      
Jun16 140728 99.495 99.495 99.495 99.495 unch      
Sep16 140728 99.355 99.355 99.355 99.355 unch      
Dec16 140728 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140728 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140728 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140728 99.81 99.81 99.81 99.81 unch      
Jun15 140728 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140728 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140728 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140728 99.64 99.64 99.64 99.64 unch      
Jun16 140728 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140728 145.91 146.01 145.89 145.95 +0.08 1,272 18,335 +425
Dec14 140728 145.38 145.38 145.38 145.38 +0.08 0 2 +0
Mar15 140728 144.81 144.81 144.81 144.81 +0.08      
Total Volume and Open Interest 1,272 18,337 +425
Euro-Bund(EUREX)
Sep14 140728 148.35 148.46 148.06 148.27 -0.02 604,409 1,180,127 -1,991
Dec14 140728 146.35 146.55 146.18 146.38 -0.02 1,129 2,770 +739
Mar15 140728 145.94 145.94 145.94 145.94 -0.02 0 2 +0
Total Volume and Open Interest 605,538 1,182,899 -1,252
Euro-Bobl(EUREX)
Sep14 140728 128.47 128.47 128.32 128.37 -0.07 363,241 913,120 -11,726
Dec14 140728 126.76 126.76 126.70 126.70 -0.09 190 298 +190
Mar15 140728 126.70 126.70 126.70 126.70 -0.09      
Total Volume and Open Interest 363,431 913,418 -11,536
3-Mth Euribor(EUREX)
Sep14 140728 99.780 99.790 99.780 99.790 +0.005 0 3,757 +0
Dec14 140728 99.800 99.800 99.800 99.800 -0.005 0 2,259 +0
Mar15 140728 99.810 99.810 99.810 99.810 -0.005 20 2,960 -12
Total Volume and Open Interest 25 29,755 -17
Long Gilt(LIFFE)
Sep14 140728 111~02 111~06 110~28 111~03 -0~03 128,762 376,604 -6,574
Dec14 140728 111~03 111~03 111~03 111~03 -0~03      
Total Volume and Open Interest 128,762 376,604 -6,574
3-Mth Short Sterling(LIFFE)
Sep14 140728 99.37 99.38 99.36 99.38 unch 22,889 367,491 -4,526
Dec14 140728 99.18 99.20 99.17 99.18 unch 29,932 461,237 +851
Mar15 140728 98.95 98.96 98.94 98.96 unch 29,850 359,159 +8,764
Jun15 140728 98.73 98.73 98.70 98.72 -0.01 27,652 252,681 -3,693
Sep15 140728 98.50 98.50 98.48 98.50 -0.01 24,339 250,693 +673
Dec15 140728 98.28 98.31 98.26 98.29 -0.01 51,111 289,070 -2,219
Total Volume and Open Interest 296,968 2,864,236 -6,270
3-Mth Euribor(LIFFE)
Sep14 140728 99.785 99.790 99.780 99.785 unch 47,843 489,732 -1,286
Dec14 140728 99.800 99.805 99.760 99.800 -0.005 35,871 425,029 -178
Mar15 140728 99.810 99.820 99.810 99.810 -0.010 28,854 389,635 -1,312
Total Volume and Open Interest 310,700 3,622,701 -6,095
3-Mth Aus T-Bills(SFE)
Sep14 140728 97.36 97.37 97.36 97.37 unch 19,983 175,594 -4,337
Dec14 140728 97.39 97.42 97.39 97.41 +0.01 31,407 230,495 -4,738
Mar15 140728 97.38 97.42 97.38 97.41 +0.02 34,624 211,267 -4,545
Jun15 140728 97.33 97.37 97.32 97.35 +0.01 17,441 150,723 -3,013
Sep15 140728 97.24 97.28 97.23 97.26 +0.01 15,311 114,765 -1,339
Dec15 140728 97.15 97.20 97.14 97.18 +0.02 6,514 68,079 +1,454
Mar16 140728 97.06 97.10 97.06 97.09 +0.02 3,176 36,441 +38
Jun16 140728 96.97 97.02 96.97 97.00 +0.02 1,414 18,256 -1,132
Sep16 140728 96.90 96.92 96.90 96.92 +0.02 346 2,760 -30
Dec16 140728 96.82 96.82 96.82 96.82 +0.02 0 488 +0
Total Volume and Open Interest 130,216 1,009,165 -17,642
10-Year Aus T-Bonds(SFE)
Sep14 140728 96.56 96.60 96.54 96.58 +0.01 74,901 645,610 +2,806
Dec14 140728 96.58 96.58 96.58 96.58 +0.01      
Total Volume and Open Interest 74,901 645,610 +2,806
3-Year Aus T-Bonds(SFE)
Sep14 140728 97.33 97.38 97.31 97.35 +0.01 206,941 826,354 -9,877
Dec14 140728 97.35 97.35 97.35 97.35 +0.01      
Total Volume and Open Interest 206,941 826,354 -9,877
Gold(CMX)
Aug14 140728 1307.9 1309.4 1301.1 1303.3 unch 178,767 101,335 -17,506
Oct14 140728 1309.5 1310.2 1302.8 1304.6 +0.3 3,281 20,305 +414
Dec14 140728 1309.2 1311.4 1303.3 1305.8 +0.5 33,002 205,256 +12,248
Feb15 140728 1310.2 1310.2 1305.8 1306.6 +0.6 1,085 8,923 +718
Apr15 140728 1307.1 1309.5 1307.1 1307.3 +0.7 324 8,347 -6
Jun15 140728 1308.1 1311.0 1307.6 1308.0 +0.8 261 7,356 +38
Aug15 140728 1310.5 1310.5 1308.9 1308.9 +0.9 1 5,311 +1
Oct15 140728 1309.9 1309.9 1309.9 1309.9 +0.9 0 648 +0
Dec15 140728 1311.7 1311.7 1310.9 1311.3 +1.0 240 13,045 -73
Feb16 140728 1312.9 1312.9 1312.9 1312.9 +1.0 0 848 +0
Apr16 140728 1314.8 1314.8 1314.8 1314.8 +1.0 0 100 +0
Jun16 140728 1316.8 1316.8 1316.8 1316.8 +1.0 0 4,118 +0
Total Volume and Open Interest 217,582 396,308 -4,019
Silver(CMX)
Jul14 140728 2063.5 2067.0 2052.6 2052.6 -6.2 82 155 -26
Sep14 140728 2071.5 2077.5 2055.0 2056.7 -6.9 59,354 103,175 -761
Dec14 140728 2079.5 2080.0 2062.0 2062.6 -6.8 6,596 30,841 -901
Mar15 140728 2085.5 2085.5 2068.2 2068.2 -6.8 992 5,754 +34
May15 140728 2083.5 2085.5 2071.7 2071.7 -6.8 2 2,344 +0
Jul15 140728 2081.5 2081.5 2075.2 2075.2 -6.8 14 3,285 -7
Sep15 140728 2078.9 2078.9 2078.9 2078.9 -6.8 0 1,086 +0
Total Volume and Open Interest 67,327 160,605 -1,718
Platinum(NYMEX)
Jul14 140728 1487.8 1489.4 1487.8 1489.4 +11.8 8 60 -2
Oct14 140728 1484.0 1494.6 1479.1 1490.6 +12.0 12,925 68,694 -967
Jan15 140728 1492.8 1494.2 1489.8 1491.9 +12.0 659 1,956 +521
Apr15 140728 1491.9 1491.9 1491.9 1491.9 +12.0 0 3 +0
Total Volume and Open Interest 13,620 70,758 -467
Palladium(NYMEX)
Sep14 140728 881.05 889.90 877.75 880.75 +0.95 4,079 41,385 +109
Dec14 140728 879.50 889.00 878.50 880.90 +1.00 133 3,068 +74
Mar15 140728 880.65 880.65 880.65 880.65 +0.95 0 6 +0
Total Volume and Open Interest 4,216 44,935 +183
Copper(CMX)
Jul14 140728 323.25 324.05 323.10 323.10 +0.40 217 424 -110
Sep14 140728 324.70 325.20 322.60 324.35 +0.30 58,539 118,053 +1,244
Dec14 140728 325.20 326.05 323.55 325.35 +0.45 8,962 43,152 +246
Mar15 140728 325.35 326.15 323.75 325.50 +0.45 2,624 8,189 +483
May15 140728 325.85 325.85 324.70 325.40 +0.55 272 985 +35
Total Volume and Open Interest 71,826 180,179 +1,925
DJIA Index(CBOT)
Sep14 140728 16874 16916 16815 16916 +25 52 3,379 +8
Dec14 140728 16836 16836 16801 16836 +35 0 60 +0
Mar15 140728 16757 16757 16722 16757 +35      
Jun15 140728 16678 16678 16643 16678 +35      
Total Volume and Open Interest 52 3,439 +8
E-mini DJIA Index(CBOT)
Sep14 140728 16893 16938 16808 16916 +25 119,190 125,820 +1,455
Dec14 140728 16785 16844 16735 16836 +35 20 177 +18
Mar15 140728 16701 16757 16701 16757 +35 1 14 +1
Jun15 140728 16678 16678 16678 16678 +35 0 3 +0
Total Volume and Open Interest 119,211 126,014 +1,474
S & P 500(CME)
Sep14 140728 1970.60 1976.00 1961.30 1972.90 +1.50 6,239 140,108 +764
Dec14 140728 1965.00 1968.50 1953.50 1965.00 +1.50 0 6,121 -20
Mar15 140728 1957.50 1961.10 1946.10 1957.50 +1.40 0 3,137 +0
Jun15 140728 1950.80 1954.40 1939.40 1950.80 +1.40      
Total Volume and Open Interest 6,239 149,366 +744
S & P 500 E-Mini(Globex)
Sep14 140728 1970.75 1976.00 1960.75 1973.00 +1.50 1,165,644 2,943,169 +1,805
Dec14 140728 1963.25 1968.00 1953.25 1965.00 +1.50 2,762 25,065 -2
Total Volume and Open Interest 1,168,421 2,968,520 +1,807
NASDAQ 100(CME)
Sep14 140728 3951.00 3969.00 3930.00 3960.00 +4.50 192 4,195 +14
Dec14 140728 3952.50 3962.00 3952.50 3952.50 +4.20 0 1 +0
Mar15 140728 3946.00 3946.00 3941.80 3946.00 +4.20      
Total Volume and Open Interest 192 4,196 +14
NASDAQ 100 E-Mini(Globex)
Sep14 140728 3954.00 3970.30 3929.00 3960.00 +4.50 209,687 364,520 -1,645
Dec14 140728 3951.30 3963.80 3922.00 3952.50 +4.20 346 479 -34
Total Volume and Open Interest 210,044 365,044 -1,678
S & P Midcap 400(CME)
Sep14 140728 1400.20 1401.70 1400.20 1400.20 -1.50 0 229 +0
Dec14 140728 1396.10 1397.60 1396.10 1396.10 -1.50      
Mar15 140728 1392.10 1393.60 1392.10 1392.10 -1.50      
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 140728 13.50 13.75 13.23 13.35 -0.15 52,491 156,833 -5,092
Sep14 140728 14.25 14.45 14.04 14.15 -0.15 32,896 84,333 +589
Oct14 140728 14.83 14.95 14.65 14.75 -0.10 13,999 56,983 +654
Total Volume and Open Interest 122,812 411,572 -2,825
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140728 15465 15610 15430 15580 +140 8,537 62,379 +48
Dec14 140728 15510 15535 15395 15535 +140 10 15 +0
Total Volume and Open Interest 8,547 62,394 +48
Nikkei 225(SGX)
Sep14 140728 15455 15560 15400 15530 +45 59,114 246,830 -1,931
Dec14 140728 15450 15450 15445 15445 +40 1 27,204 +1
Mar15 140728 15435 15435 15435 15435 +45 0 50 +0
Total Volume and Open Interest 59,126 283,524 -1,930
CAC 40(EURONEXT)
Aug14 140728 4342.0 4361.0 4307.5 4347.0 +16.5 99,039 254,392 -2,161
Sep14 140728 4332.5 4368.0 4310.5 4348.0 +16.5 472 46,602 -352
Oct14 140728 4360.0 4360.0 4310.0 4339.5 +16.5 23 18,287 +0
Total Volume and Open Interest 99,534 319,439 -2,513
Hang Seng Index(HKFE)
Jul14 140728 24233 24500 24155 24388 +153 62,894 109,831 -7,923
Aug14 140728 24192 24475 24125 24358 +156 16,262 23,649 +8,785
Sep14 140728 24107 24388 24040 24275 +158 541 6,230 +210
Total Volume and Open Interest 79,860 142,031 +1,144
DAX(EUREX)
Sep14 140728 9650.5 9677.5 9529.0 9596.0 -43.0 92,144 137,980 +3,297
Dec14 140728 9655.0 9673.5 9542.5 9603.0 -43.0 98 2,156 -29
Mar15 140728 9673.0 9681.5 9551.0 9614.5 -43.0 12 308 -2
Total Volume and Open Interest 92,254 140,444 +3,266
FT-SE 100(EURONEXT)
Sep14 140728 6741.00 6769.50 6713.50 6742.50 +1.00 70,296 584,613 +534
Dec14 140728 6716.00 6716.00 6716.00 6716.00 +0.50 3 13,619 -2
Mar15 140728 6670.50 6670.50 6670.50 6670.50 unch 0 281 +0
Total Volume and Open Interest 70,299 598,523 +532
SPI 200(SFE)
Sep14 140728 5528.0 5539.0 5506.0 5529.0 -1.0 21,161 225,520 -974
Dec14 140728 5521.0 5530.0 5507.0 5528.0 unch 388 3,251 +200
Mar15 140728 5495.0 5495.0 5495.0 5495.0 unch 32 2,015 +32
Total Volume and Open Interest 22,232 234,882 -725
FTSE MIB(ISE)
Sep14 140728 21190.00 21250.00 20840.00 20966.00 -110.00 28,977 48,269 +1,362
Dec14 140728 21085.00 21115.00 20780.00 20861.00 -110.00 56 210 +13
Mar15 140728 20859.00 20859.00 20859.00 20859.00 -110.00      
Total Volume and Open Interest 29,033 48,479 +1,375
KOSPI 200(KFE)
Sep14 140728 264.95 267.50 264.15 266.90 +1.95 132,047 113,935 +559
Dec14 140728 266.30 268.80 265.90 268.40 +1.90 331 2,654 +435
Mar15 140728 265.55 267.80 265.55 267.80 +1.95 1 728 +0
Total Volume and Open Interest 132,380 117,647 +1,052
GSCI(CME)
Aug14 140728 632.00 634.05 631.00 631.25 -2.75 23 8,358 -8
Sep14 140728 629.05 632.05 629.00 629.05 -2.95 1 241 +1
Oct14 140728 627.15 630.15 627.00 627.15 -2.95      
Total Volume and Open Interest 24 8,599 -7
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!!!