Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 08, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140808 1249.75 1285.00 1249.75 1284.75 +34.75 1,153 4,330 -776
Sep14 140808 1097.50 1114.50 1097.50 1113.75 +14.50 8,424 30,055 -160
Nov14 140808 1076.75 1085.00 1071.75 1084.75 +6.75 107,177 398,411 -5,859
Jan15 140808 1084.00 1093.50 1080.25 1093.25 +6.75 16,261 65,551 +533
Mar15 140808 1093.00 1101.00 1088.25 1100.75 +6.75 10,070 46,523 +1,914
May15 140808 1100.00 1108.00 1095.25 1107.25 +6.25 4,729 23,579 +129
Jul15 140808 1105.00 1113.50 1101.25 1112.75 +6.00 5,630 24,812 +76
Aug15 140808 1104.25 1110.25 1098.25 1110.25 +4.50 565 1,105 +125
Sep15 140808 1093.25 1093.25 1092.50 1093.25 +0.75 39 275 +9
Nov15 140808 1083.00 1086.75 1075.25 1084.25 +0.75 2,109 28,400 +415
Jan16 140808 1088.00 1088.50 1088.00 1088.50 +0.25 2 290 +0
Mar16 140808 1091.75 1091.75 1090.75 1091.75 +1.00 2 42 -1
May16 140808 1093.75 1093.75 1092.00 1093.75 +1.75 2 16 +0
Jul16 140808 1097.00 1097.00 1095.25 1097.00 +1.75 2 62 +0
Total Volume and Open Interest 156,187 624,033 -3,600
Soybean Meal(CBOT)
Aug14 140808 393.50 397.80 390.60 397.50 +6.90 922 1,873 -509
Sep14 140808 364.40 369.00 364.30 367.90 +3.80 8,210 42,572 +481
Oct14 140808 350.70 354.10 349.30 353.60 +2.90 3,962 27,163 +237
Dec14 140808 347.30 351.10 345.90 350.60 +3.10 29,047 160,492 +649
Jan15 140808 346.30 349.80 344.90 349.50 +3.20 2,833 20,445 +8
Mar15 140808 347.20 349.90 345.50 349.60 +2.70 1,805 20,262 -90
May15 140808 348.50 351.30 347.00 350.90 +2.60 1,538 13,953 +172
Jul15 140808 350.10 352.90 348.60 352.50 +2.50 1,682 14,233 +364
Aug15 140808 349.60 352.00 349.00 351.30 +1.70 480 2,595 -11
Sep15 140808 349.20 351.30 348.10 350.20 +2.10 84 1,704 +23
Total Volume and Open Interest 50,940 310,884 +1,363
Soybean Oil(CBOT)
Aug14 140808 35.50 35.62 35.15 35.44 -0.18 1,309 798 -331
Sep14 140808 35.70 35.70 35.17 35.52 -0.18 13,503 43,984 +2,590
Oct14 140808 35.78 35.78 35.27 35.61 -0.18 6,926 22,254 +405
Dec14 140808 35.98 36.06 35.56 35.87 -0.18 40,339 199,380 +327
Jan15 140808 36.19 36.27 35.79 36.10 -0.18 3,088 20,955 +225
Mar15 140808 36.48 36.52 36.04 36.38 -0.14 1,886 15,433 -18
May15 140808 36.63 36.71 36.26 36.61 -0.10 1,431 10,810 -60
Jul15 140808 36.82 36.86 36.43 36.77 -0.08 1,294 7,326 +352
Aug15 140808 36.82 36.91 36.64 36.83 -0.08 356 1,590 -65
Sep15 140808 36.85 36.95 36.64 36.81 -0.04 92 1,392 +5
Total Volume and Open Interest 70,551 329,534 +3,492
Canola(WCE)
Nov14 140808 437.3 446.7 437.3 443.9 +3.0 9,360 87,526 -1,075
Jan15 140808 442.2 452.0 442.2 449.1 +3.2 1,508 31,498 -73
Mar15 140808 444.5 453.5 444.5 450.7 +3.3 475 14,171 +138
May15 140808 441.4 450.9 441.4 448.0 +3.6 200 10,091 +146
Jul15 140808 437.1 447.6 437.1 445.0 +3.6 74 6,347 +27
Total Volume and Open Interest 11,674 156,922 -829
Corn(CBOT)
Sep14 140808 358.75 359.50 351.25 351.75 -7.75 75,358 434,742 -9,877
Dec14 140808 370.50 371.00 363.00 363.50 -7.75 131,121 636,492 +340
Mar15 140808 383.50 384.00 376.00 376.50 -7.75 20,487 125,191 +1,383
May15 140808 391.75 392.50 384.00 384.50 -8.00 6,181 29,674 -126
Jul15 140808 398.75 399.25 391.25 391.50 -7.75 8,468 52,367 +778
Sep15 140808 405.25 405.25 397.75 398.25 -7.00 2,489 14,473 +285
Dec15 140808 411.25 412.50 405.50 406.25 -6.25 8,348 71,792 +893
Mar16 140808 419.00 421.50 416.00 416.00 -5.50 72 2,099 +51
May16 140808 422.75 428.25 422.75 422.75 -5.50 37 659 -2
Jul16 140808 429.50 432.75 426.00 427.50 -5.25 30 1,352 -3
Total Volume and Open Interest 252,692 1,372,083 -6,222
Wheat(CBOT)
Sep14 140808 561.00 561.50 547.00 549.25 -12.25 83,170 179,729 -4,080
Dec14 140808 578.25 579.00 563.25 566.00 -13.00 53,434 149,801 +2,611
Mar15 140808 598.00 599.00 582.50 585.25 -13.75 11,245 56,092 +742
May15 140808 609.75 611.50 595.25 597.50 -14.00 1,829 12,654 +122
Jul15 140808 616.50 618.50 602.75 604.00 -14.50 3,761 33,110 +112
Sep15 140808 625.75 629.75 615.00 616.25 -13.50 441 1,427 -30
Total Volume and Open Interest 155,195 438,926 -9
Wheat(KCBT)
Sep14 140808 646.00 646.00 627.75 629.25 -17.00 12,993 55,302 -1,273
Dec14 140808 658.75 659.75 641.00 642.75 -17.00 10,690 58,456 +464
Mar15 140808 667.00 668.00 650.00 652.50 -15.50 1,612 14,722 +133
May15 140808 668.75 671.25 655.25 656.00 -15.25 214 5,566 +41
Jul15 140808 658.75 664.25 645.75 647.25 -17.00 454 7,670 +10
Sep15 140808 665.50 674.25 657.25 657.25 -17.00 17 742 -3
Total Volume and Open Interest 26,027 143,368 -616
Wheat(MGE)
Sep14 140808 634.00 634.00 617.50 618.75 -15.75 4,503 23,911 -663
Dec14 140808 645.50 645.50 629.50 630.75 -15.00 2,959 27,546 +291
Mar15 140808 658.00 658.00 642.00 642.75 -15.25 360 9,117 +69
May15 140808 663.00 663.75 650.00 650.75 -15.00 46 1,987 -4
Jul15 140808 663.50 665.25 657.00 657.75 -14.00 47 878 -10
Total Volume and Open Interest 7,981 64,202 -291
Oats(CBOT)
Sep14 140808 360.50 363.75 352.50 357.75 -1.25 27 1,001 +3
Dec14 140808 341.00 341.00 330.50 331.25 -5.50 573 5,978 +263
Mar15 140808 323.50 325.00 314.00 314.00 -4.75 98 596 +46
May15 140808 309.00 310.00 307.25 307.25 -0.50 15 140 +6
Total Volume and Open Interest 718 7,729 +323
Rough Rice(CBOT)
Sep14 140808 12.74 12.76 12.65 12.66 -0.07 417 5,051 +10
Nov14 140808 12.84 12.85 12.73 12.78 -0.06 215 4,418 +27
Jan15 140808 12.98 13.00 12.93 12.97 -0.05 35 341 +23
Mar15 140808 13.12 13.16 13.12 13.15 -0.03 0 103 +0
Total Volume and Open Interest 667 9,913 +60
Live Cattle(CME)
Aug14 140808 155.150 155.435 152.550 152.550 -3.000 3,909 17,516 -1,551
Oct14 140808 152.575 152.850 150.000 150.000 -3.000 18,105 158,690 +2,105
Dec14 140808 153.250 153.450 150.250 150.250 -3.000 7,528 80,049 +731
Feb15 140808 153.535 153.750 151.100 151.100 -3.000 4,410 36,003 +996
Apr15 140808 152.800 152.800 150.200 150.200 -3.000 2,116 22,750 +239
Jun15 140808 146.535 147.000 144.035 144.035 -3.000 729 6,419 +114
Total Volume and Open Interest 37,038 324,324 +2,658
Feeder Cattle(CME)
Aug14 140808 217.250 218.450 215.330 215.330 -3.000 2,304 8,867 -965
Sep14 140808 216.750 217.735 214.735 214.735 -3.000 2,262 11,608 +281
Oct14 140808 216.500 216.935 213.985 213.985 -3.000 2,400 10,673 +131
Nov14 140808 214.900 215.380 212.600 212.600 -3.000 950 6,354 +93
Jan15 140808 210.330 210.500 207.330 207.330 -3.000 503 6,506 -10
Mar15 140808 208.400 208.400 205.500 205.500 -3.000 171 1,732 +75
Apr15 140808 206.500 206.800 205.500 205.500 -3.000 24 575 +4
Total Volume and Open Interest 8,635 46,866 -379
Lean Hogs(CME)
Aug14 140808 115.135 115.450 114.050 114.230 -1.000 4,848 17,437 -1,202
Oct14 140808 99.885 101.330 97.500 99.330 -0.920 15,186 96,935 +707
Dec14 140808 91.750 91.750 88.830 89.150 -2.680 4,259 63,919 -231
Feb15 140808 88.400 89.050 86.000 87.900 -0.850 3,154 35,800 +263
Apr15 140808 87.635 88.100 85.680 87.180 -0.370 1,007 18,944 +266
May15 140808 89.035 89.035 88.250 88.750 unch 11 678 +2
Jun15 140808 90.035 90.350 88.550 89.950 -0.300 333 8,573 +71
Jul15 140808 88.500 89.000 87.000 89.000 unch 123 1,428 +45
Total Volume and Open Interest 28,982 245,569 -65
Class III Milk(CME)
Aug14 140808 21.72 21.77 21.71 21.77 +0.01 244 3,897 +16
Sep14 140808 21.73 21.76 21.53 21.54 -0.22 218 3,961 +17
Oct14 140808 20.73 20.84 20.65 20.65 -0.19 158 3,801 +28
Nov14 140808 19.79 19.84 19.67 19.70 -0.14 110 2,941 +22
Dec14 140808 19.10 19.22 19.05 19.14 -0.08 56 2,765 +27
Total Volume and Open Interest 1,340 26,782 +527
Cocoa(ICE)
Sep14 140808 3227 3245 3213 3228 -4 12,942 46,082 -6,947
Dec14 140808 3213 3232 3196 3215 unch 12,082 108,610 +6,711
Mar15 140808 3196 3209 3180 3194 -3 2,978 37,244 +610
May15 140808 3180 3189 3162 3174 -5 857 11,563 +127
Jul15 140808 3170 3178 3152 3166 -3 494 6,926 +335
Sep15 140808 3154 3159 3138 3151 -3 143 2,399 +48
Dec15 140808 3138 3138 3138 3138 -1 22 777 -5
Total Volume and Open Interest 29,522 215,927 +882
Coffee "C"(ICE)
Sep14 140808 183.75 186.35 179.40 180.85 -3.15 14,492 63,187 -3,778
Dec14 140808 187.90 190.45 183.60 185.05 -3.10 10,774 57,495 +2,879
Mar15 140808 191.65 193.90 187.20 188.60 -3.15 2,377 26,389 +450
May15 140808 195.00 195.00 189.65 190.65 -3.15 722 6,593 -91
Jul15 140808 195.20 196.10 191.55 192.45 -3.10 333 2,408 +166
Sep15 140808 196.00 196.00 192.35 193.30 -3.15 107 1,775 +1
Total Volume and Open Interest 28,865 164,600 -338
Orange Juice(ICE)
Sep14 140808 138.55 141.10 137.45 140.00 +0.80 562 7,623 -162
Nov14 140808 142.75 145.25 141.70 144.30 +1.00 296 4,342 +160
Jan15 140808 145.40 147.50 145.15 147.35 +0.55 46 1,349 +38
Mar15 140808 148.50 150.30 148.20 150.20 +0.35 0 413 +0
May15 140808 151.70 151.70 151.70 151.70 -0.60 0 43 +0
Jul15 140808 155.55 155.55 155.55 155.55 -0.60      
Total Volume and Open Interest 904 13,770 +36
Sugar #11(ICE)
Oct14 140808 16.08 16.20 16.01 16.14 +0.09 56,474 453,598 -41
Mar15 140808 17.70 17.84 17.67 17.78 +0.08 33,003 241,853 +6,588
May15 140808 18.00 18.11 17.95 18.08 +0.09 4,686 42,210 -141
Jul15 140808 18.24 18.29 18.15 18.27 +0.06 5,773 70,378 -26
Oct15 140808 18.62 18.69 18.55 18.68 +0.06 2,753 31,972 +728
Mar16 140808 19.15 19.20 19.07 19.19 +0.03 1,239 16,165 +640
May16 140808 19.05 19.17 19.05 19.17 unch 0 2,940 +0
Jul16 140808 19.09 19.15 19.01 19.14 -0.02 0 3,304 +0
Total Volume and Open Interest 104,040 872,716 +7,804
London Cocoa(LCE)
Sep14 140808 2031 2036 2019 2027 unch 6,620 58,444 -1,909
Dec14 140808 2005 2015 1995 2004 -1 5,877 106,217 +1,656
Mar15 140808 1965 1972 1955 1966 +4 2,337 69,889 -254
May15 140808 1946 1957 1940 1951 +5 1,057 28,243 +1,417
Jul15 140808 1942 1947 1929 1941 +4 336 7,216 +168
Sep15 140808 1932 1938 1920 1934 +4 102 3,846 +35
Dec15 140808 1928 1928 1928 1928 +5 13 1,696 +38
Total Volume and Open Interest 16,342 277,417 +1,151
London Sugar(LCE)
Oct14 140808 430.80 434.10 430.10 433.30 +2.60 3,579 39,216 -8
Dec14 140808 445.00 448.80 443.90 448.00 +3.00 2,210 15,403 +482
Mar15 140808 463.30 466.80 462.30 466.50 +3.20 988 11,276 +995
May15 140808 472.10 475.40 471.60 474.90 +2.20 243 3,430 -14
Aug15 140808 482.60 485.30 481.00 484.20 +1.50 106 2,645 +137
Total Volume and Open Interest 7,369 73,118 +1,612
Cotton(ICE)
Oct14 140808 63.75 64.15 63.53 63.81 +0.24 20 322 -2
Dec14 140808 64.13 64.74 63.75 64.21 +0.19 8,239 119,650 -168
Mar15 140808 64.93 65.54 64.50 65.03 +0.20 2,235 34,597 +750
May15 140808 66.00 66.31 65.64 66.14 +0.24 130 2,537 +51
Jul15 140808 67.25 67.47 67.07 67.30 +0.13 109 3,360 -69
Oct15 140808 67.60 67.60 67.60 67.60 +0.13 0 5 +0
Total Volume and Open Interest 10,777 163,978 +567
Lumber(CME)
Sep14 140808 347.4 350.5 344.0 344.9 -1.4 473 2,686 -104
Nov14 140808 341.8 346.0 341.8 345.0 +2.4 195 1,618 -8
Jan15 140808 348.0 349.9 345.4 349.0 +1.6 8 48 +1
Mar15 140808 350.1 353.0 349.5 351.9 +2.3 1 19 +0
Total Volume and Open Interest 677 4,372 -111
Crude Oil(NYM)
Sep14 140808 97.64 98.45 97.15 97.65 +0.31 263,598 238,931 -12,813
Oct14 140808 96.95 97.75 96.41 96.84 +0.15 106,424 205,613 +7,957
Nov14 140808 96.52 97.35 96.00 96.42 +0.10 40,128 84,903 +2,511
Dec14 140808 96.19 96.98 95.58 96.03 +0.04 58,114 201,528 -3,596
Jan15 140808 96.20 96.50 95.28 95.67 unch 14,183 71,608 -437
Feb15 140808 95.40 95.94 94.80 95.24 -0.04 4,718 42,557 -83
Mar15 140808 95.31 95.56 94.48 94.83 -0.07 7,222 62,193 -1,484
Apr15 140808 95.01 95.01 94.31 94.43 -0.09 1,599 31,107 -111
May15 140808 94.71 94.73 94.01 94.14 -0.09 1,419 25,465 +20
Jun15 140808 94.11 94.61 93.43 93.90 -0.09 17,924 110,568 +11
Jul15 140808 94.06 94.06 93.11 93.56 -0.09 872 27,721 +79
Aug15 140808 93.85 93.85 93.02 93.26 -0.10 667 22,543 +100
Sep15 140808 93.03 93.03 93.03 93.03 -0.11 1,681 39,763 -971
Oct15 140808 92.82 92.82 92.82 92.82 -0.13 320 21,827 +81
Nov15 140808 92.64 92.64 92.64 92.64 -0.15 387 23,017 +47
Dec15 140808 92.54 93.16 92.07 92.46 -0.17 23,728 149,617 +2,155
Total Volume and Open Interest 559,101 1,580,024 -7,163
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140808 97.600 98.450 97.150 97.650 +0.300 4,785 2,246 +163
Oct14 140808 96.775 97.725 96.450 96.850 +0.150 471 2,537 +16
Nov14 140808 96.450 96.950 96.275 96.425 +0.100 185 736 -58
Dec14 140808 96.050 96.650 95.900 96.025 +0.025 99 2,590 +12
Jan15 140808 96.300 96.300 95.675 95.675 unch 4 25 +0
Feb15 140808 95.250 95.250 95.250 95.250 -0.025 0 5 +0
Mar15 140808 94.825 94.825 94.825 94.825 -0.075 0 1 +0
Apr15 140808 94.425 94.425 94.425 94.425 -0.100      
May15 140808 94.150 94.150 94.150 94.150 -0.075 0 2 +0
Total Volume and Open Interest 5,546 8,235 +135
NY Harbor ULSD(NYM)
Sep14 140808 290.25 291.68 286.86 287.69 -1.88 68,049 98,904 -3,137
Oct14 140808 291.23 292.28 287.56 288.38 -1.86 23,026 51,804 +3,442
Nov14 140808 291.44 292.88 288.30 289.18 -1.77 9,975 27,775 +1,321
Dec14 140808 292.10 293.50 289.01 289.93 -1.71 14,315 42,920 -24
Jan15 140808 292.72 294.07 289.86 290.67 -1.65 4,890 23,038 +410
Feb15 140808 292.38 293.31 289.61 290.45 -1.58 2,198 18,759 -25
Mar15 140808 292.88 292.88 288.54 289.53 -1.55 2,571 22,192 +304
Apr15 140808 291.24 291.24 287.36 288.38 -1.52 1,809 13,971 +655
May15 140808 289.40 289.40 286.39 287.39 -1.49 811 5,350 +254
Jun15 140808 288.12 288.38 285.55 286.53 -1.48 1,985 16,212 -592
Jul15 140808 287.85 287.85 286.09 286.28 -1.44 313 1,843 +81
Aug15 140808 286.21 286.34 286.00 286.13 -1.41 44 1,704 +5
Sep15 140808 286.60 286.60 285.73 286.08 -1.37 87 1,667 +3
Oct15 140808 286.35 286.35 285.89 285.89 -1.35 46 1,290 +17
Total Volume and Open Interest 131,213 345,785 +2,875
RBOB Gasoline(NYM)
Sep14 140808 277.27 279.65 274.38 275.37 -1.86 66,486 90,105 -4,207
Oct14 140808 264.36 266.34 261.57 262.48 -1.85 42,517 63,481 +3,275
Nov14 140808 261.98 263.76 259.01 259.84 -1.84 18,881 34,060 +908
Dec14 140808 260.00 262.13 257.35 258.23 -1.90 12,917 32,356 +637
Jan15 140808 261.78 261.78 257.12 258.01 -1.86 3,978 12,712 -215
Feb15 140808 262.39 262.39 258.04 258.72 -1.83 2,343 6,746 +337
Mar15 140808 263.40 263.40 259.05 260.27 -1.78 1,237 10,386 -213
Apr15 140808 280.00 280.40 277.09 278.03 -1.72 701 6,211 +69
May15 140808 280.06 280.06 277.25 277.99 -1.63 1,037 4,299 +107
Jun15 140808 279.37 279.71 275.92 276.52 -1.51 619 5,827 +11
Total Volume and Open Interest 151,661 275,468 +1,041
e-miNY RBOB Gasoline(NYM)
Sep14 140808 277.00 277.00 275.37 275.40 -1.80 0 1 +0
Oct14 140808 262.50 262.50 262.48 262.50 -1.80      
Nov14 140808 259.80 259.84 259.80 259.80 -1.90      
Dec14 140808 258.20 258.23 258.20 258.20 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep14 140808 3.877 3.975 3.872 3.962 +0.086 78,028 199,677 -9,774
Oct14 140808 3.895 3.991 3.891 3.980 +0.085 35,411 141,359 +1,404
Nov14 140808 3.967 4.054 3.961 4.045 +0.083 17,472 78,041 +1,426
Dec14 140808 4.047 4.135 4.047 4.129 +0.080 13,150 65,583 -3,372
Jan15 140808 4.123 4.215 4.118 4.205 +0.080 18,666 103,434 +1,220
Feb15 140808 4.116 4.195 4.116 4.190 +0.076 2,409 40,772 -7
Mar15 140808 4.046 4.118 4.046 4.114 +0.069 7,645 55,235 +342
Apr15 140808 3.820 3.863 3.818 3.862 +0.041 9,184 56,409 +2,532
May15 140808 3.823 3.843 3.815 3.842 +0.038 2,880 28,160 -614
Jun15 140808 3.840 3.884 3.840 3.875 +0.037 586 21,423 -55
Jul15 140808 3.896 3.919 3.885 3.911 +0.038 538 16,606 +132
Aug15 140808 3.902 3.924 3.890 3.917 +0.037 1,211 15,990 +209
Sep15 140808 3.885 3.901 3.875 3.901 +0.036 293 11,587 +9
Oct15 140808 3.905 3.925 3.899 3.925 +0.036 1,184 28,545 -80
Nov15 140808 3.988 4.004 3.988 4.003 +0.032 699 13,975 +132
Dec15 140808 4.135 4.161 4.135 4.158 +0.027 537 12,373 +98
Total Volume and Open Interest 190,717 963,007 -6,128
Brent Crude Oil(ICE)
Sep14 140808 105.67 106.85 104.67 105.02 -0.42 204,924 159,178 -21,544
Oct14 140808 106.27 107.45 105.31 105.62 -0.46 206,234 241,582 +11,826
Nov14 140808 106.66 107.77 105.73 106.03 -0.50 91,740 155,468 +14,548
Dec14 140808 106.87 107.89 105.95 106.24 -0.52 90,204 163,883 +4,478
Jan15 140808 106.87 107.88 106.00 106.30 -0.54 20,427 71,855 +1,644
Feb15 140808 106.84 107.75 105.98 106.28 -0.53 12,232 48,692 +2,185
Mar15 140808 106.62 107.51 105.84 106.13 -0.51 12,730 46,509 -870
Apr15 140808 106.40 107.25 105.66 105.94 -0.50 4,359 30,579 -10
May15 140808 106.16 106.99 105.46 105.72 -0.48 3,767 21,024 +74
Jun15 140808 105.89 106.73 105.20 105.47 -0.47 20,039 64,700 +1,536
Jul15 140808 105.25 105.25 105.25 105.25 -0.47 2,102 21,249 -35
Aug15 140808 105.00 105.00 105.00 105.00 -0.47 1,461 18,364 +275
Sep15 140808 104.69 104.69 104.69 104.69 -0.48 2,051 25,424 +43
Oct15 140808 104.40 104.40 104.40 104.40 -0.50 654 16,884 +34
Total Volume and Open Interest 712,406 1,336,805 +11,841
Gas Oil(ICE)
Aug14 140808 886.00 891.75 876.00 879.75 +0.25 27,730 44,116 -5,560
Sep14 140808 889.50 895.75 879.25 883.25 unch 88,107 141,135 -4,700
Oct14 140808 891.00 899.00 883.75 887.25 +0.25 49,544 79,047 +5,387
Nov14 140808 897.75 901.25 887.00 890.00 +0.25 24,894 42,731 +213
Dec14 140808 899.00 903.00 888.50 891.50 unch 27,859 61,452 -361
Jan15 140808 901.50 903.75 890.25 893.25 unch 5,107 27,856 +622
Feb15 140808 908.75 910.00 899.00 901.25 +0.50 1,513 11,236 +529
Mar15 140808 906.50 908.00 897.00 899.50 +0.75 828 7,274 +126
Apr15 140808 905.00 906.00 896.25 898.25 +1.00 614 2,424 +107
May15 140808 903.50 905.25 894.50 897.00 +0.75 432 1,725 +99
Total Volume and Open Interest 229,040 451,676 -2,385
Ethanol(CBOT)
Sep14 140808 2.010 2.034 2.010 2.031 +0.021 263 1,183 -44
Oct14 140808 1.910 1.930 1.910 1.928 +0.018 238 1,351 -16
Nov14 140808 1.826 1.841 1.826 1.832 +0.007 47 934 +0
Dec14 140808 1.773 1.782 1.771 1.772 +0.005 8 1,137 -1
Jan15 140808 1.749 1.753 1.741 1.741 +0.005 10 690 +6
Feb15 140808 1.723 1.723 1.723 1.723 +0.005 5 373 +5
Mar15 140808 1.716 1.716 1.716 1.716 +0.005 0 285 +0
Apr15 140808 1.705 1.705 1.705 1.705 +0.005 4 287 +4
Total Volume and Open Interest 589 6,393 -32
WTI Crude Oil(ICE)
Sep14 140808 97.45 98.43 97.17 97.65 +0.31 52,704 67,055 +2,070
Oct14 140808 96.96 97.72 96.43 96.84 +0.15 26,476 58,394 +4,505
Nov14 140808 96.83 97.30 96.01 96.42 +0.10 12,406 27,715 +1,269
Dec14 140808 96.50 96.95 95.61 96.03 +0.04 19,534 99,044 -1,238
Jan15 140808 96.19 96.42 95.30 95.67 unch 2,262 15,515 +204
Feb15 140808 95.09 95.24 95.09 95.24 -0.04 1,653 6,449 +137
Mar15 140808 95.08 95.08 94.56 94.83 -0.07 1,492 17,963 +400
Apr15 140808 95.14 95.14 94.43 94.43 -0.09 232 4,747 +30
May15 140808 94.80 94.83 93.88 94.14 -0.09 242 2,575 +44
Jun15 140808 94.52 94.55 93.66 93.90 -0.09 3,443 31,898 +410
Jul15 140808 93.56 93.56 93.56 93.56 -0.09 32 3,566 -1
Aug15 140808 93.26 93.26 93.26 93.26 -0.10 79 2,160 +41
Sep15 140808 93.03 93.03 93.03 93.03 -0.11 46 7,662 -2
Oct15 140808 92.82 92.82 92.82 92.82 -0.13 17 2,491 +0
Nov15 140808 92.64 92.64 92.64 92.64 -0.15 39 5,173 -25
Dec15 140808 93.20 93.20 92.18 92.46 -0.17 4,070 62,064 +171
Total Volume and Open Interest 125,799 482,384 +8,096
US Dollar Index(ICE)
Sep14 140808 81.625 81.670 81.315 81.455 -0.150 27,741 79,558 +410
Dec14 140808 81.715 81.750 81.445 81.552 -0.147 801 3,015 +304
Mar15 140808 81.620 81.673 81.620 81.673 -0.147 14 113 +0
Total Volume and Open Interest 28,561 82,719 +719
Australian Dollar(CME)
Sep14 140808 92.44 92.65 92.16 92.53 +0.07 90,333 95,696 -1,118
Dec14 140808 91.85 92.07 91.65 91.96 +0.07 746 1,184 -147
Mar15 140808 91.40 91.40 91.34 91.40 +0.06 0 2 +0
Total Volume and Open Interest 91,079 96,931 -1,265
British Pound(CME)
Sep14 140808 168.26 168.29 167.61 167.70 -0.59 91,252 228,594 +48
Dec14 140808 167.91 168.13 167.47 167.55 -0.58 222 2,136 +67
Mar15 140808 167.34 167.93 167.34 167.34 -0.59 0 70 +0
Total Volume and Open Interest 91,474 230,916 +115
Canadian Dollar(CME)
Sep14 140808 91.44 91.58 90.96 91.06 -0.38 61,116 103,322 -3,414
Dec14 140808 91.12 91.45 90.76 90.86 -0.38 411 6,218 +45
Mar15 140808 90.95 91.04 90.60 90.67 -0.37 72 1,168 +57
Jun15 140808 90.40 90.85 90.40 90.48 -0.37 0 441 +0
Total Volume and Open Interest 61,599 111,949 -3,312
Japanese Yen(CME)
Sep14 140808 97.97 98.54 97.92 98.02 unch 177,792 186,615 -3,650
Dec14 140808 98.05 98.60 98.00 98.09 unch 1,058 2,472 -66
Mar15 140808 98.19 98.19 98.19 98.19 unch 69 152 +61
Total Volume and Open Interest 178,922 189,254 -3,652
Swiss Franc(CME)
Sep14 140808 110.03 110.74 109.93 110.48 +0.43 39,927 53,679 -3,168
Dec14 140808 110.02 110.80 110.02 110.55 +0.42 21 369 -8
Mar15 140808 110.67 110.67 110.23 110.67 +0.44 0 10 +0
Total Volume and Open Interest 39,948 54,062 -3,176
EuroFX(CME)
Sep14 140808 133.63 134.35 133.45 134.13 +0.53 199,444 356,912 -2,797
Dec14 140808 133.65 134.40 133.53 134.18 +0.53 1,079 18,612 +183
Mar15 140808 133.63 134.36 133.63 134.25 +0.54 5 819 -1
Total Volume and Open Interest 200,534 376,386 -2,618
Mexican Peso(CME)
Aug14 140808 754.75 754.75 751.38 754.75 +3.38      
Sep14 140808 750.75 754.38 749.00 753.25 +3.25 66,707 144,806 +2,126
Total Volume and Open Interest 66,746 145,363 +2,127
Brazilian Real(CME)
Sep14 140808 431.05 435.45 430.25 435.20 +2.40 1,945 23,055 -454
Oct14 140808 431.75 431.75 427.50 431.75 +2.45 0 43 +0
Nov14 140808 428.00 428.00 423.75 428.00 +2.35 0 35 +0
Dec14 140808 424.90 424.90 422.95 424.90 +1.95 0 30 +0
Total Volume and Open Interest 1,945 35,378 -454
30-Year T-Bonds(CBOT)
Sep14 140808 139~120 140~110 139~060 139~130 +0~050 355,547 783,122 +11,056
Dec14 140808 137~280 138~290 137~250 137~310 +0~050 1,425 3,555 +599
Mar15 140808 137~000 137~010 137~000 137~010 +0~050 0 1 +0
Total Volume and Open Interest 356,972 786,678 +11,655
10-Year T-Notes(CBOT)
Sep14 140808 125~305 126~175 125~275 125~310 +0~015 1,226,954 2,764,766 -2,834
Dec14 140808 125~075 125~270 125~045 125~080 +0~020 6,196 49,464 +2,089
Mar15 140808 124~075 124~075 124~055 124~075 +0~020      
Total Volume and Open Interest 1,233,150 2,814,230 -745
5-Year T-Notes(CBOT)
Sep14 140808 119~204 119~314 119~170 119~194 -0~012 685,394 2,157,490 +14,432
Dec14 140808 118~312 119~026 118~204 118~224 -0~014 5,039 27,990 +3,928
Mar15 140808 118~174 118~174 118~174 118~174 -0~014 0 34 +0
Total Volume and Open Interest 690,433 2,185,514 +18,360
2 Year T-Notes(CBOT)
Sep14 140808 109~284 109~300 109~272 109~280 -0~002 231,318 1,307,473 +8,358
Dec14 140808 109~174 109~180 109~156 109~164 -0~002 5,235 31,117 +512
Mar15 140808 109~090 109~090 109~090 109~090 -0~002 0 90 +0
Total Volume and Open Interest 236,553 1,338,680 +8,870
Eurodollars(CME)
Sep14 140808 99.765 99.765 99.760 99.765 unch 105,136 847,127 +6,079
Dec14 140808 99.735 99.740 99.730 99.735 unch 87,588 914,211 +3,663
Mar15 140808 99.635 99.650 99.635 99.640 unch 147,119 1,103,890 -3,284
Jun15 140808 99.460 99.485 99.455 99.460 -0.005 209,402 971,116 +529
Sep15 140808 99.250 99.285 99.235 99.245 -0.010 299,893 1,045,449 -15,426
Dec15 140808 99.020 99.065 99.000 99.015 -0.015 281,538 1,490,023 -4,904
Mar16 140808 98.780 98.835 98.755 98.770 -0.015 219,100 989,983 -6,315
Jun16 140808 98.515 98.580 98.485 98.500 -0.020 190,705 770,055 +2,935
Sep16 140808 98.240 98.310 98.210 98.225 -0.020 162,591 664,927 +14,631
Dec16 140808 97.990 98.065 97.950 97.970 -0.020 167,838 1,110,913 +8,057
Mar17 140808 97.780 97.865 97.745 97.765 -0.020 93,502 543,759 +4,553
Jun17 140808 97.590 97.675 97.550 97.570 -0.020 99,043 461,102 -3,124
Sep17 140808 97.425 97.510 97.390 97.410 -0.015 55,001 270,117 +4,190
Dec17 140808 97.275 97.365 97.245 97.260 -0.015 64,557 354,684 -3,859
Mar18 140808 97.160 97.250 97.135 97.150 -0.010 31,840 218,256 +530
Jun18 140808 97.055 97.150 97.035 97.055 -0.005 27,207 179,788 +1,649
Sep18 140808 96.975 97.060 96.950 96.970 -0.005 17,938 110,935 +1,081
Dec18 140808 96.890 96.980 96.870 96.890 -0.005 17,247 158,168 +1,405
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140808 153~01 154~10 152~22 153~02 +0~07 101,880 492,139 -1,947
Dec14 140808 151~24 152~24 151~08 151~19 +0~07 6 32 +6
Mar15 140808 151~19 151~19 151~12 151~19 +0~07      
Total Volume and Open Interest 101,886 492,171 -1,941
30 Day Federal Funds(CBOT)
Aug14 140808 99.910 99.912 99.908 99.910 +0.003 12 29,755 +1
Sep14 140808 99.905 99.910 99.905 99.905 unch 1,021 30,690 -791
Oct14 140808 99.905 99.910 99.905 99.905 unch 131 21,567 -25
Nov14 140808 99.900 99.900 99.895 99.895 unch 109 19,899 +13
Dec14 140808 99.895 99.895 99.890 99.890 unch 271 33,159 -102
Jan15 140808 99.885 99.885 99.880 99.880 unch 230 32,538 -159
Total Volume and Open Interest 38,879 469,973 +10,481
3-Mth Euro-Yen(CME)
Sep14 140808 99.810 99.810 99.810 99.810 unch      
Dec14 140808 99.805 99.805 99.805 99.805 unch      
Mar15 140808 99.805 99.805 99.805 99.805 unch      
Jun15 140808 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140808 99.790 99.790 99.790 99.790 unch      
Dec15 140808 99.775 99.775 99.775 99.775 unch      
Mar16 140808 99.635 99.635 99.635 99.635 unch      
Jun16 140808 99.495 99.495 99.495 99.495 unch      
Sep16 140808 99.355 99.355 99.355 99.355 unch      
Dec16 140808 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140808 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140808 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140808 99.81 99.81 99.81 99.81 unch      
Jun15 140808 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140808 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140808 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140808 99.64 99.64 99.64 99.64 unch      
Jun16 140808 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140808 146.00 146.23 145.98 146.20 +0.23 1,296 18,418 -52
Dec14 140808 145.65 145.65 145.65 145.65 +0.23 0 2 +0
Mar15 140808 145.08 145.08 145.08 145.08 +0.23      
Total Volume and Open Interest 1,296 18,420 -52
Euro-Bund(EUREX)
Sep14 140808 149.68 149.84 149.16 149.48 +0.24 775,145 1,275,317 +74,610
Dec14 140808 147.76 147.92 147.28 147.58 +0.24 808 6,987 +251
Mar15 140808 146.68 146.68 146.68 146.68 +0.24 0 3 +0
Total Volume and Open Interest 775,953 1,282,307 +74,861
Euro-Bobl(EUREX)
Sep14 140808 128.84 128.85 128.61 128.73 +0.01 430,237 978,018 +43,210
Dec14 140808 127.04 127.05 127.03 127.05 +0.01 216 3,627 +212
Mar15 140808 127.05 127.05 127.05 127.05 +0.01      
Total Volume and Open Interest 430,453 981,645 +43,422
3-Mth Euribor(EUREX)
Sep14 140808 99.800 99.800 99.800 99.800 unch 0 3,786 +0
Dec14 140808 99.800 99.800 99.800 99.800 -0.010 0 2,259 +0
Mar15 140808 99.810 99.815 99.810 99.815 -0.005 37 3,004 +34
Total Volume and Open Interest 370 29,945 -4
Long Gilt(LIFFE)
Sep14 140808 112~15 112~26 112~04 112~10 +0~12 145,763 395,921 +12,537
Dec14 140808 112~10 112~10 112~10 112~10 +0~12      
Total Volume and Open Interest 145,763 395,921 +12,537
3-Mth Short Sterling(LIFFE)
Sep14 140808 99.40 99.41 99.38 99.39 unch 37,755 347,862 -405
Dec14 140808 99.24 99.26 99.22 99.23 +0.01 98,693 451,535 -445
Mar15 140808 99.03 99.06 99.01 99.03 +0.01 92,165 374,675 +6,522
Jun15 140808 98.81 98.85 98.79 98.81 +0.02 60,729 261,923 +1,485
Sep15 140808 98.60 98.64 98.57 98.60 +0.03 45,151 243,226 +4,748
Dec15 140808 98.40 98.43 98.36 98.39 +0.04 56,550 283,729 -2,729
Total Volume and Open Interest 498,352 2,883,996 +18,433
3-Mth Euribor(LIFFE)
Sep14 140808 99.805 99.805 99.795 99.795 -0.005 30,824 484,556 +2,004
Dec14 140808 99.810 99.810 99.800 99.800 -0.010 39,563 431,897 +2,962
Mar15 140808 99.820 99.820 99.805 99.810 -0.010 23,731 390,460 +929
Total Volume and Open Interest 241,985 3,630,492 +20,803
3-Mth Aus T-Bills(SFE)
Sep14 140808 97.39 97.42 97.39 97.42 +0.02 4,409 171,494 -565
Dec14 140808 97.45 97.49 97.43 97.49 +0.04 17,690 230,604 -810
Mar15 140808 97.45 97.51 97.44 97.50 +0.05 15,609 201,928 -3,564
Jun15 140808 97.41 97.47 97.39 97.47 +0.06 22,668 150,745 -2,391
Sep15 140808 97.32 97.40 97.30 97.40 +0.08 18,482 114,768 -1,134
Dec15 140808 97.22 97.31 97.21 97.31 +0.09 7,683 70,824 +477
Mar16 140808 97.12 97.21 97.09 97.21 +0.09 4,323 40,416 +1,177
Jun16 140808 97.02 97.11 96.99 97.11 +0.10 3,703 25,333 +1,665
Sep16 140808 96.95 97.02 96.95 97.02 +0.10 236 2,746 +133
Dec16 140808 96.88 96.91 96.88 96.91 +0.10 18 517 +5
Total Volume and Open Interest 94,821 1,009,667 -5,007
10-Year Aus T-Bonds(SFE)
Sep14 140808 96.59 96.73 96.56 96.73 +0.14 67,961 658,464 -15,750
Dec14 140808 96.73 96.73 96.73 96.73 +0.14      
Total Volume and Open Interest 67,961 658,464 -15,750
3-Year Aus T-Bonds(SFE)
Sep14 140808 97.38 97.50 97.36 97.50 +0.12 140,555 833,340 -37,824
Dec14 140808 97.45 97.45 97.45 97.45 +0.12      
Total Volume and Open Interest 140,555 833,340 -37,824
Gold(CMX)
Aug14 140808 1310.8 1321.4 1308.0 1308.9 -1.9 706 2,617 -1,610
Oct14 140808 1313.7 1323.1 1305.0 1310.1 -1.5 9,612 25,549 +1,336
Dec14 140808 1314.5 1324.3 1305.7 1311.0 -1.5 160,366 268,140 +7,360
Feb15 140808 1313.5 1323.0 1309.2 1311.8 -1.5 1,341 13,341 +466
Apr15 140808 1313.0 1321.1 1311.7 1312.6 -1.4 151 8,461 +47
Jun15 140808 1322.3 1322.3 1313.0 1313.3 -1.4 29 7,566 +1
Aug15 140808 1318.5 1318.5 1314.2 1314.2 -1.4 104 4,958 -3
Oct15 140808 1321.6 1321.6 1315.2 1315.2 -1.4 103 572 +0
Dec15 140808 1323.9 1323.9 1316.0 1316.5 -1.4 160 13,221 -39
Feb16 140808 1318.1 1318.1 1318.1 1318.1 -1.4 0 848 +0
Apr16 140808 1319.9 1319.9 1319.9 1319.9 -1.4 0 150 +0
Jun16 140808 1321.9 1321.9 1321.9 1321.9 -1.4 25 4,160 +0
Total Volume and Open Interest 175,133 366,526 +6,184
Silver(CMX)
Sep14 140808 1999.5 2018.5 1984.5 1994.1 -4.9 54,380 88,373 -2,627
Dec14 140808 2006.5 2025.0 1992.0 2000.7 -5.2 8,353 40,292 +1,613
Mar15 140808 2009.0 2023.5 2006.5 2006.6 -5.2 948 6,659 +31
May15 140808 2010.0 2010.0 2010.0 2010.0 -5.3 307 3,100 +279
Jul15 140808 2029.5 2029.5 2013.3 2013.3 -5.3 57 3,588 -5
Sep15 140808 2017.6 2017.6 2017.6 2017.6 -5.4 1 1,197 +0
Dec15 140808 2027.0 2036.5 2021.5 2023.8 -5.4 78 6,149 -38
Total Volume and Open Interest 64,164 156,850 -728
Platinum(NYMEX)
Oct14 140808 1481.9 1488.5 1475.2 1478.3 -3.2 10,404 63,090 -1,320
Jan15 140808 1486.8 1486.8 1477.2 1479.7 -3.1 75 2,355 +27
Apr15 140808 1481.1 1481.1 1481.1 1481.1 -3.1 0 64 +0
Jul15 140808 1481.4 1481.4 1481.4 1481.4 -2.8      
Total Volume and Open Interest 10,479 65,543 -1,293
Palladium(NYMEX)
Sep14 140808 856.45 864.40 854.60 860.50 +4.45 5,139 38,960 -284
Dec14 140808 856.80 864.95 856.80 861.55 +4.50 728 5,168 +517
Mar15 140808 861.70 861.70 861.70 861.70 +4.80 1 9 +1
Total Volume and Open Interest 5,874 44,598 +238
Copper(CMX)
Sep14 140808 317.25 318.40 316.05 317.35 -0.25 56,322 91,816 -8,189
Dec14 140808 318.25 319.55 317.15 318.70 +0.05 8,161 51,841 +1,508
Mar15 140808 318.80 319.75 318.35 319.10 +0.10 3,090 12,648 +1,876
May15 140808 319.75 319.75 319.25 319.25 +0.15 322 1,360 +54
Jul15 140808 319.85 319.85 319.40 319.40 +0.15 155 683 +15
Total Volume and Open Interest 69,181 166,478 -4,845
DJIA Index(CBOT)
Sep14 140808 16280 16483 16224 16479 +158 38 4,406 +4
Dec14 140808 16398 16398 16239 16398 +159 0 60 +0
Mar15 140808 16319 16319 16160 16319 +159      
Jun15 140808 16229 16229 16070 16229 +159      
Total Volume and Open Interest 38 4,466 +4
E-mini DJIA Index(CBOT)
Sep14 140808 16322 16502 16208 16479 +158 162,864 112,741 -3,640
Dec14 140808 16200 16398 16143 16398 +159 167 334 +93
Mar15 140808 16319 16319 16319 16319 +159 1 31 -1
Jun15 140808 16020 16229 16020 16229 +159 3 2 +0
Total Volume and Open Interest 163,035 113,108 -3,548
S & P 500(CME)
Sep14 140808 1905.10 1928.30 1890.50 1923.70 +18.50 4,384 149,834 -597
Dec14 140808 1915.90 1915.90 1915.90 1915.90 +18.50 11 6,303 +15
Mar15 140808 1908.40 1908.40 1908.40 1908.40 +18.50 0 3,143 +0
Jun15 140808 1901.70 1901.70 1901.70 1901.70 +18.50      
Total Volume and Open Interest 4,395 159,280 -582
S & P 500 E-Mini(Globex)
Sep14 140808 1905.25 1928.25 1890.25 1923.75 +18.50 1,705,227 2,891,258 -6,315
Dec14 140808 1897.75 1920.25 1882.75 1916.00 +18.50 2,952 34,459 +381
Total Volume and Open Interest 1,708,231 2,926,230 -5,927
NASDAQ 100(CME)
Sep14 140808 3853.00 3886.00 3826.80 3873.50 +16.70 199 6,587 +30
Dec14 140808 3866.30 3866.30 3849.50 3866.30 +16.80 0 1 +0
Mar15 140808 3859.80 3859.80 3843.00 3859.80 +16.80      
Total Volume and Open Interest 199 6,588 +30
NASDAQ 100 E-Mini(Globex)
Sep14 140808 3855.50 3886.80 3826.50 3873.50 +16.70 292,468 362,448 +1,982
Dec14 140808 3846.30 3879.30 3819.50 3866.30 +16.80 570 636 +60
Total Volume and Open Interest 293,041 363,135 +2,044
S & P Midcap 400(CME)
Sep14 140808 1374.30 1374.30 1361.50 1374.30 +12.80 0 661 +0
Dec14 140808 1370.20 1370.20 1357.40 1370.20 +12.80      
Mar15 140808 1366.20 1366.20 1353.40 1366.20 +12.80      
Total Volume and Open Interest 0 661 +0
Volatility Index(CBOE)
Aug14 140808 16.60 18.16 15.65 16.00 -0.65 116,483 106,940 -10,830
Sep14 140808 16.60 17.75 15.90 16.15 -0.50 63,660 113,412 +2,560
Oct14 140808 16.90 17.80 16.30 16.45 -0.50 24,553 52,392 -250
Nov14 140808 17.22 18.15 16.72 16.90 -0.40 18,472 37,172 -751
Total Volume and Open Interest 256,671 409,891 -5,789
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140808 15025 15070 14675 15020 unch 22,802 59,520 -1,761
Dec14 140808 14895 14985 14725 14985 +5 7 39 +4
Total Volume and Open Interest 22,809 59,559 -1,757
Nikkei 225(SGX)
Sep14 140808 15150 15220 14660 14770 -405 105,591 260,347 -1,073
Dec14 140808 15020 15020 14630 14690 -405 108 27,376 +119
Mar15 140808 14675 14675 14675 14675 -405 0 50 +0
Total Volume and Open Interest 106,502 299,072 -841
CAC 40(EURONEXT)
Aug14 140808 4119.0 4185.5 4100.5 4147.5 -3.0 135,194 258,532 -5,824
Sep14 140808 4115.0 4182.0 4107.0 4148.0 -3.0 1,808 43,150 -246
Oct14 140808 4106.5 4140.0 4106.5 4140.0 -3.0 3 18,297 +0
Total Volume and Open Interest 137,005 320,337 -6,070
Hang Seng Index(HKFE)
Aug14 140808 24371 24475 24126 24300 -70 52,143 125,833 -787
Sep14 140808 24300 24394 24065 24231 -65 528 7,558 +35
Total Volume and Open Interest 52,763 136,249 -730
DAX(EUREX)
Sep14 140808 8950.0 9101.5 8903.0 9014.5 -26.5 143,390 140,170 +2,900
Dec14 140808 8951.5 9100.0 8913.0 9021.0 -26.5 383 3,087 +88
Mar15 140808 8951.5 9060.0 8931.5 9033.0 -27.0 11 408 +1
Total Volume and Open Interest 143,784 143,665 +2,989
FT-SE 100(EURONEXT)
Sep14 140808 6547.00 6574.50 6492.00 6537.00 -24.50 115,533 588,561 +444
Dec14 140808 6490.50 6515.50 6466.00 6510.00 -24.50 3 13,610 +3
Mar15 140808 6448.00 6464.00 6444.00 6463.50 -24.00 5 340 +0
Total Volume and Open Interest 115,541 602,551 +447
SPI 200(SFE)
Sep14 140808 5451.0 5458.0 5365.0 5376.0 -73.0 27,012 233,185 -3,130
Dec14 140808 5377.0 5394.0 5367.0 5372.0 -74.0 146 3,196 -20
Mar15 140808 5339.0 5339.0 5339.0 5339.0 -74.0 40 2,003 +20
Total Volume and Open Interest 27,352 243,381 -3,008
FTSE MIB(ISE)
Sep14 140808 18920.00 19445.00 18850.00 19223.00 +100.00 47,470 45,354 -859
Dec14 140808 18900.00 19330.00 18775.00 19118.00 +100.00 85 214 +22
Mar15 140808 18890.00 19135.00 18890.00 19135.00 +110.00 1 1 +1
Total Volume and Open Interest 33,744 46,405 +0
KOSPI 200(KFE)
Sep14 140808 266.35 266.60 262.45 263.10 -3.15 147,415 131,903 -987
Dec14 140808 267.10 267.10 263.95 264.10 -3.55 275 4,349 -57
Mar15 140808 263.50 263.50 263.50 263.50 -3.50 2 713 +1
Total Volume and Open Interest 147,693 137,446 -1,043
GSCI(CME)
Aug14 140808 620.00 620.90 616.05 617.55 -2.10 331 7,126 -247
Sep14 140808 619.60 620.50 615.50 617.00 -2.35 256 1,395 +230
Oct14 140808 617.10 620.50 615.50 617.10 -2.25      
Total Volume and Open Interest 587 8,521 -17
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!!!