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 August 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140804 1212.00 1235.75 1210.00 1232.50 +17.50 4,135 9,940 -1,556
Sep14 140804 1071.00 1096.00 1068.50 1095.25 +21.75 10,646 28,614 -928
Nov14 140804 1055.75 1081.00 1054.00 1079.50 +21.00 91,874 395,774 +1,811
Jan15 140804 1063.25 1089.50 1062.25 1088.00 +21.25 12,783 60,923 +2,046
Mar15 140804 1072.75 1097.50 1070.50 1095.75 +20.75 7,170 40,176 +1,488
May15 140804 1079.75 1104.25 1079.25 1102.75 +20.50 4,368 20,603 +502
Jul15 140804 1086.00 1110.25 1084.25 1108.50 +20.25 4,237 22,322 -237
Aug15 140804 1105.75 1105.75 1085.75 1105.75 +20.00 54 951 +4
Sep15 140804 1092.50 1092.50 1073.00 1092.50 +19.50 66 259 -5
Nov15 140804 1065.00 1085.50 1063.00 1084.75 +19.50 1,335 28,000 +77
Jan16 140804 1088.75 1088.75 1069.75 1088.75 +19.00 0 223 +0
Mar16 140804 1090.50 1090.50 1072.25 1090.50 +18.25 0 36 +0
May16 140804 1092.25 1092.25 1074.00 1092.25 +18.25 0 11 +0
Jul16 140804 1095.25 1095.25 1078.25 1095.25 +17.00 0 61 +0
Total Volume and Open Interest 136,679 608,462 +3,203
Soybean Meal(CBOT)
Aug14 140804 386.50 392.20 385.50 388.20 +0.70 4,663 4,332 -2,177
Sep14 140804 355.80 362.80 355.00 360.80 +5.00 11,113 43,287 +129
Oct14 140804 344.60 352.70 343.40 350.60 +5.50 3,571 25,989 +512
Dec14 140804 341.40 350.40 340.40 347.80 +5.40 26,238 159,617 +1,643
Jan15 140804 340.20 348.70 339.50 346.70 +5.30 1,835 19,474 -13
Mar15 140804 341.70 350.00 340.60 348.00 +5.30 2,210 18,223 +121
May15 140804 342.50 351.40 342.50 349.40 +5.30 1,755 12,643 +144
Jul15 140804 348.10 353.10 346.20 351.10 +4.90 1,157 13,206 +102
Aug15 140804 352.00 352.00 346.40 351.30 +4.90 188 2,422 -17
Sep15 140804 351.20 351.20 344.50 350.40 +5.90 111 1,550 +44
Total Volume and Open Interest 52,988 306,104 +508
Soybean Oil(CBOT)
Aug14 140804 35.50 36.05 35.38 36.02 +0.57 6,096 4,157 -3,181
Sep14 140804 35.58 36.18 35.42 36.12 +0.58 18,465 42,358 -765
Oct14 140804 35.61 36.26 35.49 36.20 +0.62 8,011 21,197 +471
Dec14 140804 35.77 36.45 35.63 36.40 +0.69 37,311 202,131 -1,712
Jan15 140804 35.87 36.63 35.78 36.58 +0.76 1,915 19,397 +334
Mar15 140804 36.07 36.80 35.96 36.76 +0.74 1,605 14,402 +391
May15 140804 36.42 36.93 36.19 36.89 +0.70 1,642 10,655 -289
Jul15 140804 36.58 37.09 36.33 37.03 +0.68 948 6,733 +206
Aug15 140804 36.97 37.10 36.41 37.10 +0.69 51 1,625 -11
Sep15 140804 37.00 37.13 36.41 37.13 +0.72 47 1,333 -6
Total Volume and Open Interest 76,312 329,134 -4,433
Canola(WCE)
Nov14 140801 440.5 441.3 433.2 434.3 -7.0 11,180 84,781 +872
Jan15 140801 442.6 444.5 437.0 438.4 -7.0 2,758 29,479 +576
Mar15 140801 445.0 445.0 437.1 439.1 -6.9 1,577 14,177 -187
May15 140801 441.2 441.2 433.3 435.4 -6.9 312 9,588 +59
Jul15 140801 437.0 437.0 428.6 431.2 -6.9 245 6,377 +58
Total Volume and Open Interest 16,240 150,212 +1,535
Corn(CBOT)
Sep14 140804 351.75 361.25 351.50 358.75 +6.25 68,927 477,976 -4,234
Dec14 140804 361.00 371.00 361.00 369.25 +7.00 80,648 617,389 +2,257
Mar15 140804 373.75 383.50 373.75 382.00 +7.25 15,862 117,382 +2,229
May15 140804 383.00 391.50 382.25 390.25 +7.00 2,449 28,035 +443
Jul15 140804 389.75 398.75 389.75 397.75 +7.00 6,052 49,883 +77
Sep15 140804 398.00 405.25 397.00 405.00 +7.00 1,452 13,529 +300
Dec15 140804 405.00 413.75 405.00 413.25 +7.25 2,379 69,022 +197
Mar16 140804 416.50 422.50 415.75 422.50 +6.75 20 1,929 +8
May16 140804 422.00 429.00 422.00 429.00 +6.50 9 673 +3
Jul16 140804 428.50 433.00 426.50 432.75 +6.25 3 1,303 +2
Total Volume and Open Interest 177,856 1,380,226 +1,318
Wheat(CBOT)
Sep14 140804 535.50 553.25 534.25 544.00 +9.75 59,662 196,620 -4,262
Dec14 140804 553.75 571.25 553.25 564.50 +11.25 41,454 138,419 +1,515
Mar15 140804 576.25 589.25 573.75 583.50 +9.50 10,247 52,527 +803
May15 140804 592.75 600.00 587.00 595.75 +8.75 860 12,597 +62
Jul15 140804 597.50 607.50 594.00 604.00 +8.25 2,361 32,371 +212
Sep15 140804 609.25 615.25 607.50 615.25 +7.75 72 1,483 -11
Total Volume and Open Interest 114,814 439,664 -1,647
Wheat(KCBT)
Sep14 140804 632.25 648.75 631.25 638.50 +5.75 14,139 59,096 -418
Dec14 140804 643.00 658.75 642.25 650.50 +7.00 10,639 56,620 +1,608
Mar15 140804 647.25 663.00 646.50 656.50 +8.50 3,120 14,092 +740
May15 140804 657.25 664.00 650.75 660.00 +9.25 295 5,614 +23
Jul15 140804 642.50 652.00 641.50 650.00 +8.50 473 7,862 -162
Sep15 140804 660.00 660.00 651.50 660.00 +8.50 7 733 +0
Total Volume and Open Interest 28,677 144,882 +1,791
Wheat(MGE)
Sep14 140804 616.00 634.00 616.00 623.50 +7.50 3,073 25,860 -209
Dec14 140804 627.75 644.50 627.75 634.25 +7.50 2,244 26,190 +174
Mar15 140804 640.00 657.00 640.00 647.00 +6.50 487 8,751 +116
May15 140804 658.00 658.00 651.50 654.75 +6.50 36 1,881 +14
Jul15 140804 663.00 664.25 659.75 662.00 +6.75 78 897 +27
Total Volume and Open Interest 5,957 64,315 +127
Oats(CBOT)
Sep14 140804 348.25 356.00 342.25 351.00 +0.25 496 1,188 -191
Dec14 140804 327.75 332.00 327.75 330.50 -0.25 951 5,414 +119
Mar15 140804 319.00 320.00 317.50 319.25 +1.00 91 447 +7
May15 140804 309.25 309.25 309.00 309.25 +0.25 0 130 +0
Total Volume and Open Interest 1,538 7,188 -65
Rough Rice(CBOT)
Sep14 140804 12.80 12.85 12.77 12.82 +0.03 614 5,333 -98
Nov14 140804 13.00 13.05 12.98 13.02 +0.02 723 3,556 +295
Jan15 140804 13.17 13.20 13.17 13.20 +0.02 12 241 +11
Mar15 140804 13.36 13.36 13.34 13.36 +0.02 0 103 +0
Total Volume and Open Interest 1,349 9,233 +208
Live Cattle(CME)
Aug14 140804 157.300 158.950 156.250 158.235 +0.935 12,589 46,404 -3,001
Oct14 140804 156.250 157.000 154.950 156.235 +0.235 26,045 154,304 +1,016
Dec14 140804 156.575 157.200 155.130 156.325 -0.110 9,829 77,705 +136
Feb15 140804 156.450 157.130 155.250 156.630 -0.105 6,082 33,280 +220
Apr15 140804 155.950 156.500 154.600 156.285 +0.335 2,062 22,152 +281
Jun15 140804 147.535 148.250 146.750 147.850 +0.150 614 5,514 +94
Total Volume and Open Interest 57,405 342,075 -1,220
Feeder Cattle(CME)
Aug14 140804 220.700 222.330 218.880 220.985 +0.700 3,740 11,539 +66
Sep14 140804 219.880 222.050 218.080 220.685 +0.785 2,625 11,278 +62
Oct14 140804 219.330 221.400 217.685 220.350 +0.750 2,628 9,909 +17
Nov14 140804 217.850 219.435 216.400 218.535 +0.335 1,496 6,286 -143
Jan15 140804 212.600 214.235 211.050 213.935 +0.935 616 6,428 +54
Mar15 140804 209.735 211.500 208.935 211.500 +1.400 246 1,505 +3
Apr15 140804 210.330 211.080 210.000 210.800 unch 105 583 +32
Total Volume and Open Interest 11,587 48,030 +99
Lean Hogs(CME)
Aug14 140804 118.180 118.400 116.800 117.080 -0.955 11,153 23,247 -1,610
Oct14 140804 102.800 104.550 102.400 103.635 +0.805 22,229 96,272 -300
Dec14 140804 94.200 96.330 93.800 95.350 +0.950 9,263 64,394 -336
Feb15 140804 90.450 92.350 90.000 91.650 +1.050 3,127 35,058 +639
Apr15 140804 89.450 90.980 89.250 90.200 +0.650 1,571 17,843 +280
May15 140804 89.700 91.000 89.700 89.700 +0.200 35 676 +7
Jun15 140804 91.450 92.800 91.100 92.350 +0.700 874 8,421 +17
Jul15 140804 90.385 91.600 90.250 91.450 +0.700 78 1,308 +16
Total Volume and Open Interest 48,402 249,016 -1,246
Class III Milk(CME)
Jul14 140730 21.60 21.60 21.60 21.60 +0.06 19 4,111 +10
Aug14 140804 21.50 21.80 21.44 21.76 +0.29 260 3,913 -59
Sep14 140804 21.65 22.10 21.57 21.94 +0.37 416 3,784 -14
Oct14 140804 20.93 21.35 20.82 21.14 +0.32 460 3,470 +226
Nov14 140804 19.95 20.27 19.92 20.13 +0.21 132 2,909 +10
Total Volume and Open Interest 1,639 25,268 +378
Cocoa(ICE)
Sep14 140804 3206 3239 3185 3195 -12 13,200 79,206 -2,311
Dec14 140804 3184 3218 3172 3179 -5 9,726 83,578 +2,229
Mar15 140804 3161 3186 3154 3162 +2 2,448 35,547 +93
May15 140804 3149 3173 3146 3152 +7 727 11,363 +22
Jul15 140804 3134 3158 3131 3138 +8 334 6,200 +58
Sep15 140804 3125 3146 3122 3127 +10 262 2,226 +61
Dec15 140804 3125 3134 3113 3116 +9 2 766 +1
Total Volume and Open Interest 26,706 221,206 +153
Coffee "C"(ICE)
Sep14 140804 192.05 195.45 183.30 190.50 -1.85 23,403 73,126 -445
Dec14 140804 195.50 199.15 187.20 194.40 -1.70 11,984 48,876 -201
Mar15 140804 200.70 202.15 191.00 197.80 -1.55 3,277 24,608 +295
May15 140804 199.80 202.50 192.20 199.15 -1.40 690 6,647 +63
Jul15 140804 200.10 203.15 192.60 199.75 -1.15 328 2,117 +213
Sep15 140804 202.15 203.30 194.60 200.85 +0.05 278 1,695 +71
Total Volume and Open Interest 40,441 163,617 +144
Orange Juice(ICE)
Sep14 140804 140.55 143.25 139.90 142.40 +3.05 1,404 8,530 -465
Nov14 140804 145.10 147.60 145.10 145.85 +1.90 613 3,451 +461
Jan15 140804 149.35 149.80 148.00 148.75 +2.10 84 1,292 +18
Mar15 140804 150.20 151.15 150.20 151.15 +1.85 49 398 +25
May15 140804 152.45 152.45 152.45 152.45 +1.70 5 43 +0
Jul15 140804 156.30 156.30 156.30 156.30 +1.70      
Total Volume and Open Interest 2,155 13,714 +39
Sugar #11(ICE)
Oct14 140804 16.85 17.26 16.28 16.32 -0.03 51,949 456,941 +1,508
Mar15 140804 18.42 18.70 18.10 18.13 -0.07 27,714 230,197 +3,296
May15 140804 18.61 18.84 18.38 18.40 -0.03 8,051 41,265 +1,971
Jul15 140804 18.75 18.90 18.50 18.53 unch 6,759 70,664 +1,086
Oct15 140804 19.00 19.20 18.84 18.88 unch 2,894 31,233 +1,085
Mar16 140804 19.40 19.60 19.23 19.34 +0.01 1,084 15,982 +57
May16 140804 19.33 19.35 19.32 19.32 +0.01 25 2,875 +18
Jul16 140804 19.28 19.28 19.28 19.28 +0.01 0 3,322 +0
Total Volume and Open Interest 98,476 862,646 +9,021
London Cocoa(LCE)
Sep14 140804 2017 2038 2010 2013 -1 8,848 65,423 -1,145
Dec14 140804 1990 2011 1985 1987 -1 8,928 101,243 +805
Mar15 140804 1949 1962 1941 1943 -1 7,336 69,917 +553
May15 140804 1933 1945 1924 1928 -2 3,266 25,980 +338
Jul15 140804 1923 1933 1913 1918 +1 801 6,658 +120
Sep15 140804 1917 1926 1910 1910 +1 173 3,688 +58
Dec15 140804 1909 1917 1902 1902 +1 1 1,618 +0
Total Volume and Open Interest 29,353 276,364 +729
London Sugar(LCE)
Oct14 140804 440.70 445.10 434.00 434.70 -1.00 3,416 39,501 -796
Dec14 140804 458.10 461.00 449.30 450.10 -1.30 1,182 14,613 +110
Mar15 140804 475.80 479.00 468.00 468.90 -1.30 802 9,562 +253
May15 140804 482.80 483.90 479.00 479.40 -1.70 288 3,211 -17
Aug15 140804 491.40 491.40 488.20 488.90 -1.10 72 2,372 +37
Total Volume and Open Interest 5,881 70,168 -432
Cotton(ICE)
Oct14 140804 62.51 64.21 62.51 63.92 +1.43 28 345 -11
Dec14 140804 63.27 64.61 63.27 64.24 +0.97 18,209 122,320 +179
Mar15 140804 64.15 65.31 64.13 65.01 +1.10 3,513 29,717 +544
May15 140804 66.01 66.19 65.56 66.03 +1.01 441 2,249 +172
Jul15 140804 67.16 67.32 67.00 67.10 +0.93 282 3,448 +79
Oct15 140804 67.53 67.53 67.53 67.53 +0.93 0 5 +0
Total Volume and Open Interest 22,598 161,434 +1,012
Lumber(CME)
Sep14 140804 325.0 328.3 323.6 325.9 +1.8 595 3,089 -135
Nov14 140804 322.6 325.0 318.2 319.5 -3.1 446 1,311 +317
Jan15 140804 326.1 329.0 325.5 327.0 unch 2 41 +2
Mar15 140804 330.2 332.0 330.0 330.1 unch 0 13 +0
Total Volume and Open Interest 1,043 4,455 +184
Crude Oil(NYM)
Sep14 140804 97.67 98.67 97.43 98.29 +0.41 335,785 290,523 -17,532
Oct14 140804 96.70 97.72 96.68 97.36 +0.42 141,657 184,050 -3,179
Nov14 140804 96.12 97.11 96.12 96.78 +0.47 54,569 82,564 +3,317
Dec14 140804 95.66 96.56 95.58 96.28 +0.49 83,538 209,670 -3,604
Jan15 140804 95.32 96.09 95.28 95.86 +0.50 17,356 73,081 +1,052
Feb15 140804 95.09 95.54 94.84 95.42 +0.50 7,952 41,745 -89
Mar15 140804 94.79 95.10 94.44 95.00 +0.50 13,989 63,810 -1,266
Apr15 140804 93.98 94.63 93.98 94.55 +0.49 3,241 31,620 +7
May15 140804 93.85 94.22 93.68 94.17 +0.50 2,165 25,332 +80
Jun15 140804 93.20 94.01 93.11 93.84 +0.50 19,443 111,605 +329
Jul15 140804 93.00 93.53 92.99 93.43 +0.50 1,682 27,105 +219
Aug15 140804 93.08 93.08 93.08 93.08 +0.50 827 22,417 -1
Sep15 140804 92.80 92.80 92.80 92.80 +0.50 1,738 39,702 -635
Oct15 140804 92.54 92.54 92.54 92.54 +0.50 365 21,723 +10
Nov15 140804 92.32 92.32 92.32 92.32 +0.49 331 22,933 +41
Dec15 140804 91.57 92.28 91.44 92.11 +0.48 21,876 148,475 +962
Total Volume and Open Interest 715,067 1,617,525 -19,981
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140804 97.675 98.650 97.425 98.300 +0.425 5,899 1,905 -46
Oct14 140804 96.925 97.700 96.700 97.350 +0.400 368 2,284 +50
Nov14 140804 96.200 96.800 96.200 96.775 +0.475 218 812 +71
Dec14 140804 95.700 96.275 95.700 96.275 +0.475 158 2,481 +145
Jan15 140804 95.400 95.850 95.400 95.850 +0.500 1 24 +1
Feb15 140804 95.425 95.425 95.425 95.425 +0.500 0 4 +0
Mar15 140804 95.000 95.000 95.000 95.000 +0.500 0 1 +0
Apr15 140804 94.550 94.550 94.550 94.550 +0.500      
May15 140804 94.175 94.175 94.175 94.175 +0.500 0 2 +0
Total Volume and Open Interest 6,644 7,602 +221
NY Harbor ULSD(NYM)
Sep14 140804 286.62 289.08 286.12 287.12 +0.51 62,326 112,272 +2,867
Oct14 140804 287.48 289.91 287.09 288.02 +0.51 17,038 49,432 +1,208
Nov14 140804 288.84 290.74 288.06 288.83 +0.41 10,753 24,966 +620
Dec14 140804 289.44 291.44 288.96 289.60 +0.29 13,592 42,108 +952
Jan15 140804 290.42 292.18 289.94 290.35 +0.23 4,798 20,044 -495
Feb15 140804 290.25 292.03 289.75 290.13 +0.21 1,846 16,739 +243
Mar15 140804 289.25 290.85 288.80 289.11 +0.13 982 19,547 +13
Apr15 140804 287.91 289.48 287.81 287.82 +0.05 985 11,421 +246
May15 140804 287.84 288.08 286.69 286.69 -0.03 459 4,994 +130
Jun15 140804 285.80 287.20 285.62 285.63 -0.11 1,556 16,280 -302
Jul15 140804 286.63 286.63 285.21 285.21 -0.18 677 1,748 +37
Aug15 140804 286.41 286.41 285.03 285.03 -0.27 411 1,580 +18
Sep15 140804 285.50 285.50 284.96 284.96 -0.34 253 1,687 +107
Oct15 140804 285.60 285.60 284.88 284.88 -0.41 188 1,250 +25
Total Volume and Open Interest 117,239 339,776 +576
RBOB Gasoline(NYM)
Sep14 140804 273.81 275.34 271.26 272.49 -1.94 55,050 104,482 +582
Oct14 140804 260.64 262.14 259.11 260.01 -1.09 24,651 55,724 +1,952
Nov14 140804 258.46 259.85 257.19 257.93 -0.81 11,353 31,440 -58
Dec14 140804 257.17 258.67 256.19 256.79 -0.71 9,226 31,348 -1,108
Jan15 140804 257.85 258.29 256.16 256.69 -0.74 4,121 12,591 +312
Feb15 140804 258.62 259.28 257.20 257.56 -0.86 2,650 5,361 +64
Mar15 140804 260.50 261.14 258.86 259.31 -1.01 1,572 9,771 +127
Apr15 140804 278.10 278.86 276.80 277.13 -0.99 1,348 5,357 +44
May15 140804 278.05 278.84 276.99 277.03 -0.98 1,495 3,544 +101
Jun15 140804 277.00 277.35 275.19 275.40 -0.95 1,234 4,849 +74
Total Volume and Open Interest 114,016 271,478 -2,847
e-miNY RBOB Gasoline(NYM)
Sep14 140804 272.50 272.50 272.49 272.50 -1.90      
Oct14 140804 260.00 260.01 260.00 260.00 -1.10      
Nov14 140804 257.90 257.93 257.90 257.90 -0.80      
Dec14 140804 256.80 256.80 256.79 256.80 -0.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep14 140804 3.786 3.853 3.761 3.834 +0.036 131,859 230,013 -7,217
Oct14 140804 3.812 3.877 3.790 3.859 +0.037 49,889 133,428 +2,985
Nov14 140804 3.871 3.943 3.853 3.926 +0.041 27,749 70,998 +654
Dec14 140804 3.960 4.027 3.936 4.011 +0.044 15,277 69,066 -2,054
Jan15 140804 4.030 4.099 4.013 4.082 +0.043 23,265 98,437 -1,590
Feb15 140804 4.000 4.088 4.000 4.073 +0.042 3,953 41,209 +171
Mar15 140804 3.950 4.015 3.950 4.006 +0.041 11,993 53,669 +72
Apr15 140804 3.730 3.778 3.727 3.769 +0.031 9,707 54,940 -614
May15 140804 3.746 3.769 3.733 3.759 +0.031 4,719 28,201 -422
Jun15 140804 3.771 3.798 3.770 3.792 +0.030 2,316 21,745 +113
Jul15 140804 3.810 3.839 3.810 3.828 +0.031 1,504 16,000 -515
Aug15 140804 3.842 3.842 3.829 3.838 +0.031 1,167 15,850 +25
Sep15 140804 3.815 3.827 3.815 3.825 +0.031 1,176 11,508 +117
Oct15 140804 3.837 3.848 3.824 3.848 +0.031 2,037 28,495 +60
Nov15 140804 3.915 3.930 3.903 3.927 +0.031 741 13,927 +85
Dec15 140804 4.085 4.100 4.083 4.096 +0.027 832 12,155 +244
Total Volume and Open Interest 289,662 973,731 -7,915
Brent Crude Oil(ICE)
Sep14 140804 104.82 105.71 104.52 105.41 +0.57 234,552 215,448 -19,409
Oct14 140804 105.34 106.29 105.23 105.98 +0.47 139,493 234,287 +4,826
Nov14 140804 105.74 106.66 105.72 106.33 +0.37 57,319 124,494 +2,442
Dec14 140804 106.00 106.85 105.94 106.53 +0.29 96,952 159,718 +2,808
Jan15 140804 106.14 106.92 106.14 106.63 +0.25 16,952 65,827 +1,836
Feb15 140804 106.16 106.88 106.15 106.61 +0.22 11,742 38,697 +181
Mar15 140804 106.04 106.72 106.02 106.46 +0.20 14,466 41,666 +1,146
Apr15 140804 105.89 106.52 105.86 106.26 +0.19 6,435 27,889 -176
May15 140804 105.65 106.27 105.62 106.01 +0.18 3,878 20,601 +482
Jun15 140804 105.35 106.00 105.35 105.74 +0.17 27,582 61,534 +2,014
Jul15 140804 105.51 105.51 105.51 105.51 +0.16 1,989 21,006 +328
Aug15 140804 105.24 105.24 105.24 105.24 +0.15 1,020 17,980 +182
Sep15 140804 104.92 104.92 104.92 104.92 +0.14 2,737 24,364 -61
Oct15 140804 104.62 104.62 104.62 104.62 +0.11 856 16,490 +389
Total Volume and Open Interest 657,791 1,323,216 -3,203
Gas Oil(ICE)
Aug14 140804 881.50 887.50 878.50 880.00 -3.50 38,531 68,031 -5,010
Sep14 140804 883.75 890.00 881.00 882.75 -3.00 81,960 138,475 -1,741
Oct14 140804 887.00 892.75 884.50 886.25 -2.75 45,729 70,608 -183
Nov14 140804 889.25 894.50 887.00 888.25 -2.50 14,906 40,078 +1,037
Dec14 140804 889.00 895.50 888.25 889.50 -2.25 25,097 67,488 +4,293
Jan15 140804 895.25 897.00 890.00 891.25 -1.75 3,768 24,527 -231
Feb15 140804 900.00 904.50 898.75 899.25 -2.00 444 9,276 +255
Mar15 140804 902.00 902.50 897.00 897.75 -1.50 300 6,328 -52
Apr15 140804 897.50 901.25 895.75 896.50 -1.50 249 2,299 -19
May15 140804 896.25 899.75 894.75 895.25 -1.00 177 1,555 +59
Total Volume and Open Interest 213,490 458,513 -889
Ethanol(CBOT)
Aug14 140804 2.080 2.101 2.080 2.100 +0.011 91 44 -73
Sep14 140804 2.003 2.015 2.000 2.008 +0.005 263 1,323 +69
Oct14 140804 1.913 1.920 1.911 1.919 +0.005 86 1,425 +26
Nov14 140804 1.835 1.841 1.835 1.841 +0.004 34 956 +12
Dec14 140804 1.773 1.773 1.773 1.773 +0.002 16 1,136 +14
Jan15 140804 1.732 1.732 1.732 1.732 +0.002 59 663 +33
Feb15 140804 1.711 1.711 1.711 1.711 +0.002 21 368 -2
Mar15 140804 1.699 1.699 1.699 1.699 +0.002 11 275 +9
Total Volume and Open Interest 622 6,608 +101
WTI Crude Oil(ICE)
Sep14 140804 97.70 98.67 97.44 98.29 +0.41 76,905 71,543 -7,177
Oct14 140804 97.04 97.73 96.69 97.36 +0.42 41,282 50,052 -5,524
Nov14 140804 96.31 97.05 96.15 96.78 +0.47 14,722 24,598 +556
Dec14 140804 95.20 96.52 95.20 96.28 +0.49 21,130 102,497 -1,607
Jan15 140804 95.74 95.93 95.31 95.86 +0.50 3,049 15,318 -7
Feb15 140804 95.31 95.45 95.12 95.42 +0.50 2,025 6,368 -432
Mar15 140804 94.89 95.01 94.77 95.00 +0.50 2,945 18,057 +1,083
Apr15 140804 94.45 94.56 94.45 94.55 +0.49 268 4,876 +11
May15 140804 94.08 94.17 94.06 94.17 +0.50 266 2,477 +37
Jun15 140804 93.66 94.00 93.66 93.84 +0.50 1,945 30,198 +542
Jul15 140804 93.43 93.43 93.43 93.43 +0.50 371 3,564 +137
Aug15 140804 93.08 93.08 93.08 93.08 +0.50 70 2,077 +46
Sep15 140804 92.80 92.80 92.80 92.80 +0.50 160 7,648 +22
Oct15 140804 92.54 92.54 92.54 92.54 +0.50 34 2,476 +0
Nov15 140804 92.32 92.32 92.32 92.32 +0.49 68 5,190 +16
Dec15 140804 91.99 92.23 91.99 92.11 +0.48 3,553 63,687 +296
Total Volume and Open Interest 169,649 478,288 -12,163
US Dollar Index(ICE)
Sep14 140804 81.395 81.460 81.360 81.405 +0.027 24,110 72,566 -894
Dec14 140804 81.505 81.555 81.460 81.500 +0.025 304 2,300 +126
Mar15 140804 81.650 81.650 81.620 81.620 +0.025 6 94 +4
Total Volume and Open Interest 24,424 74,987 -760
Australian Dollar(CME)
Sep14 140804 92.82 93.09 92.78 93.04 +0.19 94,497 102,934 -2,191
Dec14 140804 92.20 92.47 92.20 92.46 +0.19 423 1,076 +146
Mar15 140804 91.89 91.89 91.70 91.89 +0.19 0 2 +0
Total Volume and Open Interest 94,930 104,055 -2,042
British Pound(CME)
Sep14 140804 168.21 168.59 168.08 168.47 +0.22 106,986 230,826 -5,137
Dec14 140804 167.99 168.38 167.94 168.31 +0.22 287 1,823 +209
Mar15 140804 168.10 168.10 167.87 168.10 +0.23 0 69 +0
Total Volume and Open Interest 107,273 232,834 -4,928
Canadian Dollar(CME)
Sep14 140804 91.50 91.61 91.37 91.57 +0.08 61,510 110,274 -1,478
Dec14 140804 91.23 91.37 91.22 91.37 +0.08 175 5,935 +59
Mar15 140804 91.17 91.17 91.09 91.17 +0.08 1 1,090 +1
Jun15 140804 90.90 90.99 90.90 90.99 +0.08 0 441 +0
Total Volume and Open Interest 61,686 118,539 -1,418
Japanese Yen(CME)
Sep14 140804 97.49 97.67 97.36 97.54 +0.01 146,578 190,655 +8,208
Dec14 140804 97.54 97.67 97.50 97.61 +0.01 561 2,217 +232
Mar15 140804 97.71 97.71 97.70 97.71 +0.01 0 91 +0
Total Volume and Open Interest 147,142 192,975 +8,441
Swiss Franc(CME)
Sep14 140804 110.44 110.46 110.25 110.31 -0.12 46,555 49,573 +697
Dec14 140804 110.45 110.51 110.39 110.39 -0.12 25 366 +5
Mar15 140804 110.50 110.62 110.50 110.50 -0.12 0 10 +0
Total Volume and Open Interest 46,580 49,953 +702
EuroFX(CME)
Sep14 140804 134.30 134.33 134.11 134.21 -0.09 167,085 346,124 -773
Dec14 140804 134.27 134.36 134.18 134.26 -0.09 3,563 17,997 +315
Mar15 140804 134.33 134.40 134.24 134.31 -0.09 307 911 +257
Total Volume and Open Interest 170,955 365,074 -201
Mexican Peso(CME)
Aug14 140804 756.88 756.88 756.75 756.88 +0.12      
Sep14 140804 755.38 756.75 754.00 755.38 +0.12 64,507 146,264 -2,350
Total Volume and Open Interest 64,631 146,780 -2,392
Brazilian Real(CME)
Sep14 140804 439.45 441.05 438.05 439.10 +0.35 1,715 23,581 -759
Oct14 140804 435.60 437.35 434.55 435.60 +0.35 0 40 +0
Nov14 140804 431.95 431.95 431.50 431.95 +0.35 35 35 +35
Dec14 140804 428.75 428.75 428.65 428.75 +0.10 0 30 +0
Total Volume and Open Interest 1,750 35,901 -2,467
30-Year T-Bonds(CBOT)
Sep14 140804 138~020 138~160 137~280 138~030 +0~050 553,604 772,039 -8,520
Dec14 140804 136~200 137~010 136~150 136~210 +0~050 2,124 2,539 +1,021
Mar15 140804 135~230 135~230 135~180 135~230 +0~050 1 1 +0
Total Volume and Open Interest 555,729 774,579 -7,499
10-Year T-Notes(CBOT)
Sep14 140804 125~080 125~180 125~055 125~120 +0~040 1,885,354 2,724,275 +24,943
Dec14 140804 124~150 124~250 124~125 124~190 +0~045 17,066 41,051 +7,165
Mar15 140804 123~185 123~185 123~140 123~185 +0~045      
Total Volume and Open Interest 1,902,420 2,765,326 +32,108
5-Year T-Notes(CBOT)
Sep14 140804 119~090 119~144 119~080 119~116 +0~020 1,004,338 2,171,101 +43,187
Dec14 140804 118~126 118~174 118~104 118~144 +0~024 4,042 18,406 +2,690
Mar15 140804 118~094 118~120 118~094 118~094 -0~024      
Total Volume and Open Interest 1,008,380 2,189,507 +45,877
2 Year T-Notes(CBOT)
Sep14 140804 109~264 109~270 109~262 109~266 unch 276,526 1,291,189 +27,867
Dec14 140804 109~144 109~154 109~144 109~146 +0~002 2,231 9,455 +2,194
Mar15 140804 109~116 109~144 109~116 109~116 -0~026      
Total Volume and Open Interest 278,757 1,300,644 +30,061
Eurodollars(CME)
Sep14 140804 99.760 99.765 99.760 99.760 unch 124,960 843,416 +25,392
Dec14 140804 99.730 99.730 99.725 99.725 unch 184,808 907,982 +9,214
Mar15 140804 99.630 99.635 99.620 99.625 unch 301,077 1,122,558 +6,276
Jun15 140804 99.445 99.455 99.435 99.445 +0.005 244,840 975,044 +11,595
Sep15 140804 99.220 99.245 99.215 99.230 +0.010 294,404 1,043,609 +1,876
Dec15 140804 98.980 99.010 98.970 98.995 +0.020 341,818 1,532,500 -16,116
Mar16 140804 98.720 98.760 98.705 98.745 +0.030 333,783 1,020,905 -13,864
Jun16 140804 98.445 98.490 98.430 98.475 +0.040 302,497 777,830 +7,252
Sep16 140804 98.155 98.215 98.150 98.195 +0.040 255,931 635,278 -4,465
Dec16 140804 97.905 97.960 97.895 97.935 +0.040 337,192 1,058,926 -8,680
Mar17 140804 97.690 97.750 97.685 97.725 +0.040 201,268 552,174 +19,125
Jun17 140804 97.485 97.555 97.485 97.525 +0.040 203,395 454,715 +9,381
Sep17 140804 97.330 97.385 97.320 97.355 +0.035 122,477 277,724 +10,416
Dec17 140804 97.170 97.235 97.165 97.200 +0.035 124,375 350,304 +5,000
Mar18 140804 97.065 97.120 97.055 97.085 +0.030 92,094 219,935 -11,028
Jun18 140804 96.960 97.015 96.955 96.980 +0.020 71,594 172,724 -903
Sep18 140804 96.875 96.925 96.870 96.890 +0.015 42,945 106,318 +669
Dec18 140804 96.795 96.850 96.795 96.810 +0.015 38,607 151,945 -216
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140804 151~15 151~30 151~05 151~11 +0~04 146,211 494,636 +5,128
Dec14 140804 149~28 149~28 149~24 149~28 +0~04 0 26 +0
Mar15 140804 149~28 149~28 149~24 149~28 +0~04      
Total Volume and Open Interest 146,211 494,662 +5,128
30 Day Federal Funds(CBOT)
Aug14 140804 99.910 99.910 99.905 99.908 +0.003 27 29,924 -14
Sep14 140804 99.905 99.905 99.900 99.900 unch 5 31,725 +0
Oct14 140804 99.900 99.900 99.900 99.900 unch 39 21,643 -25
Nov14 140804 99.890 99.890 99.890 99.890 unch 390 16,646 -20
Dec14 140804 99.885 99.890 99.880 99.885 unch 785 33,362 -446
Jan15 140804 99.875 99.880 99.875 99.875 unch 2,344 32,190 +157
Total Volume and Open Interest 49,831 432,613 -37,639
3-Mth Euro-Yen(CME)
Sep14 140804 99.810 99.810 99.810 99.810 unch      
Dec14 140804 99.805 99.805 99.805 99.805 unch      
Mar15 140804 99.805 99.805 99.805 99.805 unch      
Jun15 140804 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140804 99.790 99.790 99.790 99.790 unch      
Dec15 140804 99.775 99.775 99.775 99.775 unch      
Mar16 140804 99.635 99.635 99.635 99.635 unch      
Jun16 140804 99.495 99.495 99.495 99.495 unch      
Sep16 140804 99.355 99.355 99.355 99.355 unch      
Dec16 140804 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140804 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140804 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140804 99.81 99.81 99.81 99.81 unch      
Jun15 140804 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140804 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140804 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140804 99.64 99.64 99.64 99.64 unch      
Jun16 140804 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140804 145.94 146.02 145.94 146.00 +0.07 2,216 18,170 +235
Dec14 140804 145.43 145.43 145.43 145.43 +0.07 0 2 +0
Mar15 140804 144.86 144.86 144.86 144.86 +0.07      
Total Volume and Open Interest 2,216 18,172 +235
Euro-Bund(EUREX)
Sep14 140804 148.40 148.57 148.33 148.46 +0.04 921,218 1,159,163 +3,394
Dec14 140804 146.53 146.62 146.47 146.58 +0.05 301 4,215 +216
Mar15 140804 146.03 146.03 146.03 146.03 -0.34 0 3 +0
Total Volume and Open Interest 921,519 1,163,381 +3,610
Euro-Bobl(EUREX)
Sep14 140804 128.48 128.52 128.43 128.48 -0.01 466,245 922,728 +5,766
Dec14 140804 126.83 126.83 126.81 126.81 -0.02 739 2,336 +728
Mar15 140804 126.81 126.81 126.81 126.81 -0.02      
Total Volume and Open Interest 466,984 925,064 +6,494
3-Mth Euribor(EUREX)
Sep14 140804 99.790 99.790 99.790 99.790 unch 0 3,786 +0
Dec14 140804 99.800 99.800 99.800 99.800 unch 1 2,259 +0
Mar15 140804 99.810 99.810 99.810 99.810 unch 0 2,970 +0
Total Volume and Open Interest 131 29,949 -25
Long Gilt(LIFFE)
Sep14 140804 111~08 111~17 111~08 111~15 +0~06 186,821 375,411 -12,864
Dec14 140804 111~15 111~15 111~15 111~15 +0~06      
Total Volume and Open Interest 186,821 375,411 -12,864
3-Mth Short Sterling(LIFFE)
Sep14 140804 99.39 99.39 99.38 99.39 unch 35,044 376,708 +19,652
Dec14 140804 99.21 99.23 99.21 99.23 +0.01 55,831 447,127 -3,967
Mar15 140804 98.99 99.02 98.99 99.02 +0.02 62,292 359,658 +1,189
Jun15 140804 98.76 98.80 98.76 98.80 +0.03 54,531 252,667 -2,724
Sep15 140804 98.54 98.57 98.53 98.57 +0.03 61,176 242,449 +365
Dec15 140804 98.32 98.37 98.32 98.36 +0.03 59,347 293,854 -6,227
Total Volume and Open Interest 498,821 2,874,760 +2,752
3-Mth Euribor(LIFFE)
Sep14 140804 99.795 99.795 99.790 99.790 unch 24,872 483,512 -390
Dec14 140804 99.800 99.805 99.795 99.800 unch 21,294 426,773 -1,422
Mar15 140804 99.810 99.810 99.805 99.810 unch 22,271 389,540 +204
Total Volume and Open Interest 259,350 3,619,277 -5,186
3-Mth Aus T-Bills(SFE)
Sep14 140804 97.37 97.37 97.36 97.37 unch 10,991 171,135 -4,447
Dec14 140804 97.39 97.41 97.38 97.39 -0.01 32,737 236,840 +2,751
Mar15 140804 97.38 97.41 97.37 97.38 -0.01 34,944 204,620 -4,027
Jun15 140804 97.33 97.36 97.30 97.32 -0.01 17,908 153,380 +2,911
Sep15 140804 97.23 97.28 97.22 97.23 -0.01 11,992 118,946 +1,965
Dec15 140804 97.14 97.18 97.12 97.14 unch 6,862 72,517 +1,653
Mar16 140804 97.05 97.09 97.04 97.05 unch 3,580 39,238 +1,508
Jun16 140804 96.95 97.00 96.94 96.96 unch 3,281 23,660 +973
Sep16 140804 96.85 96.87 96.85 96.87 +0.01 165 2,578 +58
Dec16 140804 96.77 96.77 96.77 96.77 +0.01 100 512 +24
Total Volume and Open Interest 122,560 1,023,718 +3,369
10-Year Aus T-Bonds(SFE)
Sep14 140804 96.49 96.56 96.44 96.51 +0.02 104,843 662,525 +4,830
Dec14 140804 96.51 96.51 96.51 96.51 +0.02      
Total Volume and Open Interest 104,843 662,525 +4,830
3-Year Aus T-Bonds(SFE)
Sep14 140804 97.28 97.34 97.25 97.28 unch 244,523 844,062 +14,438
Dec14 140804 97.28 97.28 97.28 97.28 unch      
Total Volume and Open Interest 244,523 844,062 +14,438
Gold(CMX)
Aug14 140804 1294.4 1295.0 1285.9 1287.7 -5.9 5,663 8,120 -800
Oct14 140804 1294.9 1295.5 1286.4 1288.3 -5.8 7,074 22,911 +201
Dec14 140804 1295.4 1296.4 1287.0 1288.9 -5.9 143,363 265,911 +1,085
Feb15 140804 1295.4 1296.6 1287.9 1289.6 -6.0 541 10,935 +50
Apr15 140804 1294.9 1294.9 1290.3 1290.3 -6.0 226 7,915 +46
Jun15 140804 1296.9 1296.9 1291.0 1291.0 -6.0 20 7,561 +0
Aug15 140804 1291.9 1291.9 1291.9 1291.9 -6.0 41 5,177 +33
Oct15 140804 1296.4 1296.6 1292.8 1292.8 -6.0 0 569 +0
Dec15 140804 1298.7 1298.7 1293.8 1294.0 -6.1 243 13,169 +86
Feb16 140804 1295.6 1295.6 1295.6 1295.6 -6.1 0 848 +0
Apr16 140804 1297.4 1297.4 1297.4 1297.4 -6.2 0 150 +0
Jun16 140804 1299.4 1299.4 1299.4 1299.4 -6.3 50 4,160 +25
Total Volume and Open Interest 158,284 368,538 +690
Silver(CMX)
Sep14 140804 2033.5 2048.0 2017.0 2023.3 -13.8 41,493 98,499 +691
Dec14 140804 2040.5 2051.0 2023.5 2029.9 -13.5 2,712 34,745 +323
Mar15 140804 2047.5 2056.5 2035.8 2035.8 -13.4 463 6,343 +252
May15 140804 2054.5 2054.5 2036.5 2039.2 -13.4 107 2,789 +29
Jul15 140804 2042.8 2042.8 2042.8 2042.8 -13.4 71 3,401 +55
Sep15 140804 2050.0 2050.0 2047.1 2047.1 -13.0 26 1,120 +16
Dec15 140804 2068.0 2068.0 2053.2 2053.2 -13.2 52 6,130 -6
Total Volume and Open Interest 45,003 160,497 +1,092
Platinum(NYMEX)
Oct14 140804 1464.5 1471.9 1461.3 1466.6 +3.3 11,819 67,209 -522
Jan15 140804 1464.6 1471.3 1463.9 1468.0 +3.4 126 2,083 +44
Apr15 140804 1469.2 1469.2 1469.2 1469.2 +3.4 2 7 +2
Jul15 140804 1469.2 1469.2 1469.2 1469.2 +3.4      
Total Volume and Open Interest 11,947 69,333 -481
Palladium(NYMEX)
Sep14 140804 864.55 870.75 853.45 855.10 -9.45 4,764 41,389 -12
Dec14 140804 864.30 870.40 854.00 855.60 -9.35 357 3,931 +223
Mar15 140804 867.90 870.20 855.35 855.35 -9.35 0 6 +0
Total Volume and Open Interest 5,121 45,782 +210
Copper(CMX)
Sep14 140804 321.40 325.30 319.95 324.40 +2.95 43,065 106,094 -1,736
Dec14 140804 322.35 326.20 321.00 325.45 +3.00 5,591 46,514 +357
Mar15 140804 321.80 326.10 321.80 325.80 +3.20 730 9,280 +291
May15 140804 324.40 326.35 324.40 325.80 +3.25 200 1,156 +36
Jul15 140804 325.75 325.75 325.75 325.75 +3.35 89 514 +0
Total Volume and Open Interest 50,218 171,689 -1,518
DJIA Index(CBOT)
Sep14 140804 16439 16516 16385 16486 +70 67 3,362 -18
Dec14 140804 16405 16405 16335 16405 +70 0 60 +0
Mar15 140804 16326 16326 16256 16326 +70      
Jun15 140804 16247 16247 16177 16247 +70      
Total Volume and Open Interest 67 3,422 -18
E-mini DJIA Index(CBOT)
Sep14 140804 16429 16528 16378 16486 +70 259,862 127,474 +4,381
Dec14 140804 16348 16405 16309 16405 +70 32 208 +18
Mar15 140804 16338 16338 16326 16326 +70 0 18 +0
Jun15 140804 16247 16247 16247 16247 +70 5 2 -1
Total Volume and Open Interest 259,899 127,702 +4,398
S & P 500(CME)
Sep14 140804 1920.10 1937.20 1915.50 1932.10 +13.60 12,707 143,438 -431
Dec14 140804 1914.50 1928.60 1908.00 1924.20 +13.60 112 6,213 +87
Mar15 140804 1916.80 1921.20 1901.20 1916.80 +13.60 0 3,137 +0
Jun15 140804 1910.10 1914.50 1894.50 1910.10 +13.60      
Total Volume and Open Interest 12,819 152,788 -344
S & P 500 E-Mini(Globex)
Sep14 140804 1919.50 1937.50 1914.75 1932.00 +13.50 2,772,401 2,936,401 +7,870
Dec14 140804 1912.00 1929.50 1907.25 1924.25 +13.75 7,643 29,466 +1,234
Total Volume and Open Interest 2,780,101 2,966,356 +9,111
NASDAQ 100(CME)
Sep14 140804 3882.30 3916.50 3867.00 3896.80 +23.50 1,150 4,855 -271
Dec14 140804 3889.30 3909.80 3862.00 3889.30 +23.30 0 1 +0
Mar15 140804 3882.80 3882.80 3859.50 3882.80 +23.30      
Total Volume and Open Interest 1,150 4,856 -271
NASDAQ 100 E-Mini(Globex)
Sep14 140804 3873.00 3915.80 3867.30 3896.80 +23.50 423,444 368,623 -7,194
Dec14 140804 3864.30 3908.00 3860.50 3889.30 +23.30 734 451 -25
Total Volume and Open Interest 424,182 369,121 -7,218
S & P Midcap 400(CME)
Sep14 140804 1374.00 1374.00 1371.40 1371.40 +6.60 195 524 +195
Dec14 140804 1367.30 1367.30 1360.70 1367.30 +6.60      
Mar15 140804 1363.30 1363.30 1356.70 1363.30 +6.60      
Total Volume and Open Interest 195 524 +195
Volatility Index(CBOE)
Aug14 140804 16.00 16.05 14.45 14.95 -1.10 174,268 0 -143,402
Sep14 140804 16.00 16.16 14.95 15.35 -0.75 93,289 0 -95,776
Oct14 140804 16.19 16.37 15.35 15.70 -0.55 43,491 0 -57,800
Nov14 140804 16.45 16.65 15.75 16.05 -0.50 26,837 0 -39,766
Total Volume and Open Interest 372,896    
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140804 15435 15545 15400 15520 +85 19,550 62,101 -529
Dec14 140804 15420 15475 15405 15475 +85 5 29 +5
Total Volume and Open Interest 19,555 62,130 -524
Nikkei 225(SGX)
Sep14 140804 15555 15555 15395 15465 -105 83,556 260,013 +4,464
Dec14 140804 15400 15400 15350 15380 -105 6 27,253 -1
Mar15 140804 15370 15370 15370 15370 -100 0 50 +0
Total Volume and Open Interest 83,662 298,152 +4,563
CAC 40(EURONEXT)
Aug14 140804 4215.0 4249.0 4203.0 4217.0 +14.0 167,476 263,528 -1,050
Sep14 140804 4213.5 4249.0 4207.0 4218.0 +14.5 2,652 45,573 -232
Oct14 140804 4209.5 4209.5 4209.5 4209.5 +14.0 4 18,292 +3
Total Volume and Open Interest 170,132 327,751 -1,279
Hang Seng Index(HKFE)
Aug14 140804 24495 24668 24402 24515 +17 55,365 125,917 +3,140
Sep14 140804 24385 24584 24331 24448 +23 1,152 6,836 +161
Total Volume and Open Interest 56,940 135,457 -13,650
DAX(EUREX)
Sep14 140804 9226.5 9263.0 9130.5 9163.0 -49.5 162,555 138,498 +1,308
Dec14 140804 9237.5 9268.0 9141.5 9170.0 -50.0 618 2,769 +445
Mar15 140804 9232.0 9258.0 9159.0 9182.0 -49.5 2 336 -2
Total Volume and Open Interest 163,175 141,603 +1,751
FT-SE 100(EURONEXT)
Sep14 140804 6625.50 6668.00 6618.00 6634.50 +9.00 135,300 600,399 +6,397
Dec14 140804 6607.50 6607.50 6607.50 6607.50 +9.00 26 13,623 +0
Mar15 140804 6572.50 6572.50 6561.50 6561.50 +9.00 80 291 +10
Total Volume and Open Interest 135,406 614,353 +6,407
SPI 200(SFE)
Sep14 140804 5496.0 5501.0 5455.0 5484.0 -15.0 30,720 237,827 +4,595
Dec14 140804 5489.0 5489.0 5460.0 5482.0 -14.0 97 3,192 +18
Mar15 140804 5449.0 5449.0 5449.0 5449.0 -14.0 53 1,973 +1
Total Volume and Open Interest 31,109 247,729 +4,783
FTSE MIB(ISE)
Sep14 140804 20475.00 20560.00 20325.00 20395.00 +32.00 41,173 47,044 -1,579
Dec14 140804 20355.00 20400.00 20250.00 20290.00 +29.00 84 189 -5
Mar15 140804 20297.00 20297.00 20297.00 20297.00 +38.00      
Total Volume and Open Interest 41,257 47,233 -1,584
KOSPI 200(KFE)
Sep14 140804 269.85 271.40 269.15 269.90 -0.50 193,580 133,625 +1,778
Dec14 140804 271.95 272.90 270.95 271.35 -0.60 584 3,889 +188
Mar15 140804 270.55 270.95 270.55 270.95 +0.30 1 709 +11
Total Volume and Open Interest 194,166 138,676 +2,049
GSCI(CME)
Aug14 140804 619.30 621.00 616.40 620.50 +4.00 666 8,193 -545
Sep14 140804 619.00 620.00 615.20 619.70 +4.40 503 984 +500
Oct14 140804 619.20 619.20 614.70 619.20 +4.40      
Total Volume and Open Interest 1,169 9,177 -45
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!!!