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 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140811 1281.00 1336.25 1281.00 1314.75 +30.00 1,404 3,276 -1,054
Sep14 140811 1110.25 1128.75 1106.00 1108.50 -5.25 8,455 31,046 +991
Nov14 140811 1080.25 1089.25 1072.00 1073.25 -11.50 77,363 399,633 +1,222
Jan15 140811 1089.50 1097.25 1080.75 1081.75 -11.50 11,524 65,601 +50
Mar15 140811 1096.50 1104.75 1089.25 1090.00 -10.75 6,811 46,786 +263
May15 140811 1105.00 1111.75 1096.00 1097.25 -10.00 4,631 24,517 +938
Jul15 140811 1106.00 1117.00 1101.00 1102.50 -10.25 3,492 25,337 +525
Aug15 140811 1113.00 1113.00 1098.00 1098.00 -12.25 145 1,185 +80
Sep15 140811 1085.00 1093.25 1082.25 1082.25 -11.00 14 275 +0
Nov15 140811 1082.75 1088.50 1072.50 1074.25 -10.00 1,245 28,698 +298
Jan16 140811 1077.00 1088.50 1076.75 1078.50 -10.00 0 290 +0
Mar16 140811 1081.00 1091.75 1081.00 1081.00 -10.75 0 42 +0
May16 140811 1098.00 1098.50 1083.25 1083.25 -10.50 0 16 +0
Jul16 140811 1086.50 1097.00 1086.50 1086.50 -10.50 0 62 +0
Total Volume and Open Interest 115,114 627,354 +3,321
Soybean Meal(CBOT)
Aug14 140811 399.80 406.50 397.50 400.40 +2.90 699 1,423 -450
Sep14 140811 367.40 375.00 366.00 367.50 -0.40 10,067 42,501 -71
Oct14 140811 352.10 357.60 350.50 351.90 -1.70 4,728 27,304 +141
Dec14 140811 349.60 354.50 347.70 349.00 -1.60 27,586 159,158 -1,334
Jan15 140811 348.90 353.00 346.20 347.70 -1.80 4,171 20,612 +167
Mar15 140811 348.60 352.80 346.40 347.60 -2.00 2,453 20,579 +317
May15 140811 351.10 354.30 348.10 349.10 -1.80 1,414 14,050 +97
Jul15 140811 353.50 355.70 349.80 350.70 -1.80 956 14,467 +234
Aug15 140811 352.90 355.50 350.00 350.00 -1.30 361 2,736 +141
Sep15 140811 354.00 354.00 348.10 348.10 -2.10 142 1,753 +49
Total Volume and Open Interest 52,758 310,222 -662
Soybean Oil(CBOT)
Aug14 140811 35.36 35.36 34.88 34.88 -0.56 377 555 -243
Sep14 140811 35.50 35.62 34.81 34.92 -0.60 12,797 43,823 -161
Oct14 140811 35.55 35.69 34.90 34.99 -0.62 6,054 23,141 +887
Dec14 140811 35.85 35.95 35.13 35.21 -0.66 33,801 199,936 +556
Jan15 140811 36.07 36.14 35.36 35.42 -0.68 4,586 22,611 +1,656
Mar15 140811 36.30 36.39 35.65 35.71 -0.67 2,516 16,207 +774
May15 140811 36.56 36.65 35.90 35.96 -0.65 1,196 11,060 +250
Jul15 140811 36.84 36.84 36.13 36.14 -0.63 680 7,451 +125
Aug15 140811 36.59 36.83 36.24 36.24 -0.59 167 1,670 +80
Sep15 140811 36.65 36.81 36.29 36.30 -0.51 24 1,400 +8
Total Volume and Open Interest 62,324 333,522 +3,988
Canola(WCE)
Nov14 140811 443.2 447.4 438.0 438.3 -5.6 4,758 87,333 -193
Jan15 140811 446.1 452.3 443.0 443.3 -5.8 2,889 31,984 +486
Mar15 140811 449.8 454.1 444.7 445.0 -5.7 956 14,090 -81
May15 140811 446.9 451.0 442.1 442.5 -5.5 706 10,337 +246
Jul15 140811 444.7 444.7 439.2 439.4 -5.6 235 6,372 +25
Total Volume and Open Interest 9,616 157,444 +522
Corn(CBOT)
Sep14 140811 350.75 357.75 350.50 356.75 +5.00 133,125 398,004 -36,738
Dec14 140811 362.50 369.00 362.25 368.25 +4.75 161,645 654,145 +17,653
Mar15 140811 375.50 381.75 375.50 381.25 +4.75 20,531 130,310 +5,119
May15 140811 383.75 389.75 383.75 389.25 +4.75 4,848 30,543 +869
Jul15 140811 390.75 396.25 390.50 396.00 +4.50 5,513 52,463 +96
Sep15 140811 397.75 402.25 397.75 402.25 +4.00 876 14,400 -73
Dec15 140811 405.00 409.50 404.50 408.75 +2.50 3,196 72,473 +681
Mar16 140811 414.50 418.25 414.50 418.00 +2.00 66 2,066 -33
May16 140811 424.50 424.50 422.75 424.50 +1.75 5 659 +0
Jul16 140811 427.00 429.00 427.00 429.00 +1.50 6 1,358 +6
Total Volume and Open Interest 329,908 1,359,637 -12,446
Wheat(CBOT)
Sep14 140811 548.75 556.50 543.00 546.50 -2.75 80,800 163,865 -15,864
Dec14 140811 566.00 571.50 557.75 562.75 -3.25 63,669 158,107 +8,306
Mar15 140811 583.50 589.50 576.25 581.25 -4.00 14,466 57,864 +1,772
May15 140811 594.50 601.75 588.75 593.75 -3.75 3,129 12,767 +113
Jul15 140811 604.00 608.75 596.75 600.00 -4.00 2,987 33,905 +795
Sep15 140811 611.50 619.50 611.25 611.75 -4.50 161 1,404 -23
Total Volume and Open Interest 165,430 434,058 -4,868
Wheat(KCBT)
Sep14 140811 629.00 633.75 620.00 623.75 -5.50 15,223 50,845 -4,457
Dec14 140811 642.50 646.50 632.75 637.00 -5.75 11,804 60,834 +2,378
Mar15 140811 651.75 655.25 642.50 647.25 -5.25 2,018 15,085 +363
May15 140811 652.00 658.00 647.25 651.00 -5.00 353 5,620 +54
Jul15 140811 643.50 650.00 638.50 642.00 -5.25 460 7,786 +116
Sep15 140811 657.25 657.25 649.00 652.75 -4.50 7 743 +1
Total Volume and Open Interest 29,890 141,843 -1,525
Wheat(MGE)
Sep14 140811 617.25 624.50 611.75 616.25 -2.50 3,842 23,476 -435
Dec14 140811 630.50 636.50 623.50 628.25 -2.50 2,742 28,911 +1,365
Mar15 140811 641.50 648.00 635.75 639.75 -3.00 172 9,114 -3
May15 140811 650.00 654.50 644.00 647.75 -3.00 57 1,987 +0
Jul15 140811 655.75 656.50 650.75 654.25 -3.50 61 887 +9
Total Volume and Open Interest 6,882 65,140 +938
Oats(CBOT)
Sep14 140811 360.00 361.00 356.00 359.00 +1.25 120 971 -30
Dec14 140811 331.00 335.00 328.00 331.00 -0.25 579 6,153 +175
Mar15 140811 314.00 316.75 311.25 314.50 +0.50 87 619 +23
May15 140811 307.00 307.25 306.00 307.00 -0.25 7 142 +2
Total Volume and Open Interest 794 7,900 +171
Rough Rice(CBOT)
Sep14 140811 12.65 12.69 12.58 12.62 -0.03 741 4,852 -199
Nov14 140811 12.77 12.78 12.70 12.73 -0.05 596 4,452 +34
Jan15 140811 12.91 12.97 12.91 12.94 -0.03 57 366 +25
Mar15 140811 13.15 13.15 13.10 13.10 -0.05 1 104 +1
Total Volume and Open Interest 1,395 9,774 -139
Live Cattle(CME)
Aug14 140811 151.285 153.450 150.500 152.630 +0.080 9,086 15,633 -1,883
Oct14 140811 147.900 152.050 147.850 150.450 +0.450 30,719 157,509 -1,181
Dec14 140811 149.050 152.630 148.750 151.250 +1.000 16,001 80,174 +125
Feb15 140811 150.500 153.950 150.500 153.350 +2.250 8,845 36,218 +215
Apr15 140811 149.700 152.735 149.185 152.200 +2.000 4,559 22,483 -267
Jun15 140811 143.650 146.400 143.185 145.985 +1.950 2,070 6,819 +400
Total Volume and Open Interest 71,843 321,801 -2,523
Feeder Cattle(CME)
Aug14 140811 214.000 218.200 213.450 217.485 +2.155 2,101 8,323 -544
Sep14 140811 212.735 217.735 212.550 217.435 +2.700 2,463 11,325 -283
Oct14 140811 212.600 216.880 211.900 216.350 +2.365 2,940 10,981 +308
Nov14 140811 211.100 215.300 210.785 215.235 +2.635 1,170 6,467 +113
Jan15 140811 206.500 210.000 206.100 209.400 +2.070 756 6,456 -50
Mar15 140811 204.500 207.900 204.350 207.900 +2.400 202 1,743 +11
Apr15 140811 204.500 207.800 204.500 207.800 +2.300 43 576 +1
Total Volume and Open Interest 9,762 46,476 -390
Lean Hogs(CME)
Aug14 140811 114.550 114.600 113.950 114.550 +0.320 5,749 15,733 -1,704
Oct14 140811 99.000 100.250 98.300 100.180 +0.850 22,708 96,568 -367
Dec14 140811 89.250 89.900 88.150 89.550 +0.400 10,230 62,043 -1,876
Feb15 140811 87.550 88.800 87.000 88.730 +0.830 10,997 36,285 +485
Apr15 140811 87.250 88.500 86.800 88.430 +1.250 2,247 18,833 -111
May15 140811 88.900 89.885 88.750 89.500 +0.750 55 684 +6
Jun15 140811 90.100 91.500 89.930 91.500 +1.550 870 8,569 -4
Jul15 140811 89.000 90.350 89.000 89.600 +0.600 152 1,472 +44
Total Volume and Open Interest 53,151 242,115 -3,454
Class III Milk(CME)
Aug14 140811 21.77 21.91 21.77 21.87 +0.10 247 3,846 -51
Sep14 140811 21.60 21.88 21.60 21.80 +0.26 165 4,002 +41
Oct14 140811 20.70 20.90 20.70 20.81 +0.16 121 3,830 +29
Nov14 140811 19.75 19.82 19.70 19.80 +0.10 142 2,956 +15
Dec14 140811 19.12 19.20 19.11 19.15 +0.01 121 2,832 +67
Jan15 140811 18.48 18.51 18.48 18.50 -0.01 113 1,806 +36
Feb15 140811 18.01 18.01 17.97 18.00 -0.01 157 1,631 +96
Mar15 140811 17.96 17.97 17.93 17.93 -0.02 150 1,444 +115
Apr15 140811 17.93 17.93 17.93 17.93 -0.02 90 996 +61
May15 140811 17.93 17.93 17.93 17.93 -0.02 33 932 +15
Jun15 140811 18.00 18.00 18.00 18.00 unch 34 905 +17
Jul15 140811 18.02 18.02 18.00 18.00 -0.02 8 486 +3
Aug15 140811 18.00 18.02 18.00 18.02 +0.02 9 417 +2
Total Volume and Open Interest 1,398 27,232 +450
Cocoa(ICE)
Sep14 140811 3224 3239 3215 3222 -6 13,344 39,438 -6,644
Dec14 140811 3215 3236 3205 3221 +6 16,254 114,218 +5,608
Mar15 140811 3194 3212 3187 3200 +6 4,755 38,188 +944
May15 140811 3175 3192 3170 3182 +8 954 11,779 +216
Jul15 140811 3167 3186 3166 3177 +11 570 7,352 +426
Sep15 140811 3150 3169 3150 3162 +11 107 2,437 +38
Dec15 140811 3151 3151 3151 3151 +13 41 751 -26
Total Volume and Open Interest 36,585 217,007 +1,080
Coffee "C"(ICE)
Sep14 140811 180.85 189.65 180.85 189.15 +8.30 23,011 54,423 -8,764
Dec14 140811 184.70 193.85 184.70 193.35 +8.30 16,304 64,583 +7,088
Mar15 140811 189.70 197.25 189.70 196.95 +8.35 1,925 27,043 +654
May15 140811 193.80 199.30 193.80 199.00 +8.35 566 6,515 -78
Jul15 140811 196.40 200.95 195.00 200.75 +8.30 259 2,459 +51
Sep15 140811 197.20 201.75 195.75 201.55 +8.25 130 1,819 +44
Total Volume and Open Interest 42,271 163,599 -1,001
Orange Juice(ICE)
Sep14 140811 140.90 146.10 140.90 143.95 +3.95 769 7,435 -188
Nov14 140811 145.00 148.60 145.00 146.25 +1.95 340 4,440 +98
Jan15 140811 149.50 150.05 149.35 149.35 +2.00 43 1,362 +13
Mar15 140811 152.55 152.55 152.45 152.45 +2.25 77 478 +65
May15 140811 154.55 154.55 154.55 154.55 +2.85 0 43 +0
Jul15 140811 158.40 158.40 158.40 158.40 +2.85      
Total Volume and Open Interest 1,229 13,758 -12
Sugar #11(ICE)
Oct14 140811 16.14 16.37 16.04 16.24 +0.10 53,111 455,481 +1,883
Mar15 140811 17.77 17.99 17.67 17.83 +0.05 28,882 240,983 -870
May15 140811 18.08 18.28 17.96 18.13 +0.05 8,369 42,532 +322
Jul15 140811 18.27 18.47 18.16 18.35 +0.08 6,493 70,835 +457
Oct15 140811 18.67 18.84 18.58 18.75 +0.07 376 32,023 +51
Mar16 140811 19.19 19.31 19.10 19.26 +0.07 269 16,209 +44
May16 140811 19.17 19.26 19.17 19.24 +0.07 78 2,933 -7
Jul16 140811 19.15 19.27 19.15 19.20 +0.06 75 3,301 -3
Total Volume and Open Interest 97,677 874,609 +1,893
London Cocoa(LCE)
Sep14 140811 2030 2033 2021 2026 -1 3,931 56,446 -1,998
Dec14 140811 2007 2013 2000 2007 +3 6,188 108,017 +1,800
Mar15 140811 1969 1978 1963 1971 +5 4,470 69,901 +12
May15 140811 1950 1962 1947 1954 +3 2,320 28,759 +516
Jul15 140811 1941 1952 1939 1945 +4 551 7,446 +230
Sep15 140811 1932 1945 1931 1938 +4 322 3,901 +55
Dec15 140811 1925 1930 1924 1930 +2 0 1,707 +11
Total Volume and Open Interest 17,782 278,043 +626
London Sugar(LCE)
Oct14 140811 431.60 438.90 431.10 436.20 +2.90 3,680 38,166 -1,050
Dec14 140811 446.70 452.00 445.70 450.50 +2.50 2,162 15,970 +567
Mar15 140811 465.00 470.10 463.80 468.70 +2.20 1,165 11,327 +51
May15 140811 474.80 477.10 474.70 477.10 +2.20 211 3,540 +110
Aug15 140811 486.60 486.60 486.60 486.60 +2.40 169 2,657 +12
Total Volume and Open Interest 7,587 72,933 -185
Cotton(ICE)
Oct14 140811 63.92 64.85 63.92 64.13 +0.32 12 320 -2
Dec14 140811 64.11 65.05 64.04 64.40 +0.19 9,692 118,759 -891
Mar15 140811 64.90 65.80 64.85 65.29 +0.26 3,192 35,691 +1,094
May15 140811 66.14 66.85 65.95 66.26 +0.12 615 2,793 +256
Jul15 140811 67.11 68.00 67.11 67.44 +0.14 400 3,697 +337
Oct15 140811 67.77 67.77 67.77 67.77 +0.17 0 5 +0
Total Volume and Open Interest 13,969 164,777 +799
Lumber(CME)
Sep14 140811 345.9 350.6 343.7 346.0 +1.1 1,200 2,777 +91
Nov14 140811 345.0 346.6 340.9 342.9 -2.1 470 1,659 +41
Jan15 140811 349.4 351.0 343.5 346.0 -3.0 60 82 +34
Mar15 140811 351.8 354.0 347.2 349.0 -2.9 25 32 +13
Total Volume and Open Interest 1,755 4,551 +179
Crude Oil(NYM)
Sep14 140811 97.54 98.58 97.37 98.08 +0.43 286,531 220,524 -18,407
Oct14 140811 96.66 97.67 96.55 97.21 +0.37 134,083 211,016 +5,403
Nov14 140811 96.19 97.17 96.15 96.73 +0.31 57,907 93,087 +8,184
Dec14 140811 95.82 96.73 95.74 96.31 +0.28 76,737 206,002 +4,474
Jan15 140811 95.61 96.26 95.51 95.95 +0.28 20,941 70,025 -1,583
Feb15 140811 95.25 95.71 95.11 95.53 +0.29 7,478 43,299 +742
Mar15 140811 95.02 95.38 94.68 95.11 +0.28 10,010 62,412 +219
Apr15 140811 94.37 94.70 94.34 94.70 +0.27 5,174 30,947 -160
May15 140811 94.05 94.65 94.05 94.40 +0.26 2,405 25,573 +108
Jun15 140811 93.56 94.37 93.55 94.15 +0.25 18,411 111,250 +682
Jul15 140811 93.39 93.99 93.39 93.81 +0.25 1,762 27,865 +144
Aug15 140811 93.51 93.51 93.51 93.51 +0.25 1,040 22,632 +89
Sep15 140811 93.34 93.34 93.27 93.27 +0.24 2,268 39,560 -203
Oct15 140811 93.04 93.04 93.04 93.04 +0.22 348 21,869 +42
Nov15 140811 92.84 92.84 92.84 92.84 +0.20 542 23,040 +23
Dec15 140811 92.08 92.84 91.97 92.64 +0.18 26,200 152,951 +3,334
Total Volume and Open Interest 669,428 1,585,865 +5,841
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140811 97.450 98.575 97.450 98.075 +0.425 4,422 2,264 +18
Oct14 140811 96.700 97.625 96.700 97.200 +0.350 311 2,556 +19
Nov14 140811 96.250 97.125 96.250 96.725 +0.300 162 761 +25
Dec14 140811 96.000 96.700 95.900 96.300 +0.275 129 2,627 +37
Jan15 140811 95.950 95.950 95.950 95.950 +0.275 0 25 +0
Feb15 140811 95.400 95.775 95.400 95.525 +0.275 0 5 +0
Mar15 140811 95.100 95.100 95.100 95.100 +0.275 0 1 +0
Apr15 140811 94.700 94.700 94.700 94.700 +0.275      
May15 140811 94.400 94.400 94.400 94.400 +0.250 0 2 +0
Total Volume and Open Interest 5,024 8,334 +99
NY Harbor ULSD(NYM)
Sep14 140811 286.95 290.30 286.54 287.92 +0.23 62,187 92,607 -6,297
Oct14 140811 288.25 290.84 287.40 288.54 +0.16 28,191 56,901 +5,097
Nov14 140811 289.38 291.55 288.66 289.37 +0.19 15,193 29,754 +1,979
Dec14 140811 288.94 292.24 288.94 290.11 +0.18 14,566 43,363 +443
Jan15 140811 290.22 292.90 290.06 290.85 +0.18 5,965 24,060 +1,022
Feb15 140811 289.84 292.61 289.84 290.64 +0.19 2,413 19,099 +340
Mar15 140811 289.64 291.58 289.02 289.75 +0.22 2,837 22,166 -26
Apr15 140811 289.71 290.17 288.66 288.66 +0.28 1,077 14,063 +92
May15 140811 288.39 288.39 287.60 287.74 +0.35 1,049 5,332 -18
Jun15 140811 286.67 288.48 286.67 286.93 +0.40 2,794 16,747 +535
Jul15 140811 286.72 286.72 286.72 286.72 +0.44 327 1,864 +21
Aug15 140811 286.61 286.61 286.61 286.61 +0.48 117 1,708 +4
Sep15 140811 286.61 286.61 286.61 286.61 +0.53 68 1,684 +17
Oct15 140811 286.44 286.44 286.44 286.44 +0.55 62 1,288 -2
Total Volume and Open Interest 138,097 349,505 +3,720
RBOB Gasoline(NYM)
Sep14 140811 274.16 277.74 274.14 275.25 -0.12 64,128 77,354 -12,751
Oct14 140811 262.05 264.67 261.50 262.57 +0.09 44,742 73,877 +10,396
Nov14 140811 258.83 261.90 258.83 260.05 +0.21 20,163 34,964 +904
Dec14 140811 258.09 260.05 257.85 258.53 +0.30 12,209 30,866 -1,490
Jan15 140811 257.94 259.65 257.63 258.43 +0.42 4,900 12,684 -28
Feb15 140811 258.45 260.20 258.45 259.20 +0.48 2,354 6,467 -279
Mar15 140811 259.92 261.67 259.90 260.79 +0.52 1,727 10,326 -60
Apr15 140811 278.09 278.59 278.09 278.59 +0.56 814 6,365 +154
May15 140811 278.23 278.56 278.17 278.56 +0.57 459 4,293 -6
Jun15 140811 276.04 277.70 276.04 277.08 +0.56 551 5,698 -129
Total Volume and Open Interest 152,757 272,170 -3,298
e-miNY RBOB Gasoline(NYM)
Sep14 140811 275.30 275.30 275.25 275.30 -0.10 0 1 +0
Oct14 140811 262.60 262.60 262.57 262.60 +0.10      
Nov14 140811 260.10 260.10 260.05 260.10 +0.30      
Dec14 140811 258.50 258.53 258.50 258.50 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep14 140811 3.988 4.012 3.922 3.965 +0.003 155,887 182,692 -16,985
Oct14 140811 4.003 4.030 3.945 3.988 +0.008 67,779 144,060 +2,701
Nov14 140811 4.064 4.091 4.011 4.051 +0.006 55,068 86,014 +7,973
Dec14 140811 4.156 4.173 4.098 4.134 +0.005 17,379 64,467 -1,116
Jan15 140811 4.236 4.247 4.170 4.205 unch 31,483 106,561 +3,127
Feb15 140811 4.222 4.226 4.158 4.189 -0.001 3,806 40,647 -125
Mar15 140811 4.145 4.149 4.080 4.111 -0.003 13,200 56,618 +1,383
Apr15 140811 3.875 3.882 3.828 3.858 -0.004 11,462 55,551 -858
May15 140811 3.862 3.862 3.810 3.837 -0.005 4,744 28,195 +35
Jun15 140811 3.894 3.894 3.852 3.870 -0.005 1,039 21,379 -44
Jul15 140811 3.930 3.930 3.888 3.906 -0.005 957 16,859 +253
Aug15 140811 3.936 3.936 3.892 3.912 -0.005 565 16,165 +175
Sep15 140811 3.904 3.914 3.872 3.898 -0.003 399 11,636 +49
Oct15 140811 3.929 3.938 3.897 3.922 -0.003 1,413 28,792 +247
Nov15 140811 3.989 4.008 3.989 4.000 -0.003 521 14,180 +205
Dec15 140811 4.140 4.160 4.135 4.151 -0.007 217 12,439 +66
Total Volume and Open Interest 367,333 960,525 -2,482
Brent Crude Oil(ICE)
Sep14 140811 105.00 105.43 104.35 104.68 -0.34 189,819 137,143 -22,035
Oct14 140811 105.50 106.13 105.08 105.39 -0.23 192,414 254,940 +13,358
Nov14 140811 106.25 106.57 105.70 105.93 -0.10 87,758 177,233 +21,765
Dec14 140811 106.01 106.82 105.97 106.27 +0.03 101,874 164,463 +580
Jan15 140811 106.09 106.90 106.09 106.41 +0.11 31,283 72,602 +747
Feb15 140811 106.19 106.87 106.12 106.43 +0.15 18,157 50,337 +1,645
Mar15 140811 106.04 106.71 105.96 106.31 +0.18 16,877 47,565 +1,056
Apr15 140811 105.85 106.51 105.78 106.14 +0.20 6,278 30,670 +91
May15 140811 105.62 106.27 105.56 105.92 +0.20 4,355 21,523 +499
Jun15 140811 105.36 106.01 105.31 105.65 +0.18 22,190 64,196 -504
Jul15 140811 105.43 105.43 105.43 105.43 +0.18 1,583 21,386 +137
Aug15 140811 105.17 105.17 105.17 105.17 +0.17 1,112 18,671 +307
Sep15 140811 104.86 104.86 104.86 104.86 +0.17 1,884 25,685 +261
Oct15 140811 104.57 104.57 104.57 104.57 +0.17 694 16,834 -50
Total Volume and Open Interest 713,815 1,355,077 +18,272
Gas Oil(ICE)
Aug14 140811 876.00 885.75 876.00 883.75 +4.00 34,040 28,850 -15,266
Sep14 140811 880.50 889.50 879.25 887.50 +4.25 94,591 138,446 -2,689
Oct14 140811 885.25 893.50 883.50 891.50 +4.25 48,668 86,501 +7,454
Nov14 140811 887.00 896.00 887.00 894.25 +4.25 20,205 43,989 +1,258
Dec14 140811 888.75 897.50 888.75 895.50 +4.00 24,945 60,777 -675
Jan15 140811 893.25 897.75 891.00 897.25 +4.00 5,454 28,286 +430
Feb15 140811 899.75 905.00 899.75 905.00 +3.75 904 11,463 +227
Mar15 140811 898.25 904.50 898.25 903.50 +4.00 819 7,481 +207
Apr15 140811 896.00 903.00 896.00 902.00 +3.75 432 2,470 +46
May15 140811 896.00 901.50 896.00 900.50 +3.50 445 1,929 +204
Total Volume and Open Interest 232,232 443,111 -8,565
Ethanol(CBOT)
Sep14 140811 2.030 2.069 2.021 2.066 +0.035 250 1,097 -86
Oct14 140811 1.926 1.959 1.926 1.959 +0.031 92 1,414 +63
Nov14 140811 1.868 1.868 1.863 1.863 +0.031 19 950 +16
Dec14 140811 1.776 1.805 1.774 1.803 +0.031 29 1,129 -8
Jan15 140811 1.746 1.777 1.744 1.772 +0.031 65 707 +17
Feb15 140811 1.753 1.753 1.753 1.753 +0.030 16 384 +11
Mar15 140811 1.743 1.743 1.743 1.743 +0.027 6 285 +0
Apr15 140811 1.732 1.732 1.732 1.732 +0.027 15 286 -1
Total Volume and Open Interest 548 6,429 +36
WTI Crude Oil(ICE)
Sep14 140811 97.50 98.58 97.47 98.08 +0.43 55,176 63,974 -3,081
Oct14 140811 97.18 97.65 96.68 97.21 +0.37 32,110 62,075 +3,681
Nov14 140811 96.73 97.04 96.28 96.73 +0.31 16,048 32,316 +4,601
Dec14 140811 96.28 96.61 95.99 96.31 +0.28 18,307 99,249 +205
Jan15 140811 96.05 96.22 95.84 95.95 +0.28 3,152 15,906 +391
Feb15 140811 95.24 95.65 95.24 95.53 +0.29 2,012 6,453 +4
Mar15 140811 94.81 95.28 94.81 95.11 +0.28 2,066 18,387 +424
Apr15 140811 94.52 94.70 94.52 94.70 +0.27 528 4,780 +33
May15 140811 94.54 94.54 94.38 94.40 +0.26 478 2,647 +72
Jun15 140811 94.28 94.28 93.98 94.15 +0.25 2,861 32,816 +918
Jul15 140811 93.81 93.81 93.81 93.81 +0.25 187 3,691 +125
Aug15 140811 93.51 93.51 93.51 93.51 +0.25 107 2,161 +1
Sep15 140811 93.34 93.34 93.27 93.27 +0.24 106 7,665 +3
Oct15 140811 93.04 93.04 93.04 93.04 +0.22 29 2,491 +0
Nov15 140811 92.84 92.84 92.84 92.84 +0.20 39 5,176 +3
Dec15 140811 92.73 92.80 92.34 92.64 +0.18 3,943 61,493 -571
Total Volume and Open Interest 139,422 490,628 +8,244
US Dollar Index(ICE)
Sep14 140811 81.470 81.550 81.465 81.535 +0.080 27,733 81,958 +2,400
Dec14 140811 81.590 81.630 81.580 81.630 +0.077 236 3,114 +99
Mar15 140811 81.730 81.730 81.730 81.730 +0.058 10 113 +0
Total Volume and Open Interest 27,983 85,222 +2,503
Australian Dollar(CME)
Sep14 140811 92.53 92.64 92.36 92.39 -0.14 104,794 96,890 +1,194
Dec14 140811 92.00 92.01 91.81 91.82 -0.14 479 1,195 +11
Mar15 140811 91.26 91.40 91.26 91.26 -0.14 4 5 +3
Total Volume and Open Interest 105,283 98,143 +1,212
British Pound(CME)
Sep14 140811 167.67 167.91 167.66 167.81 +0.11 71,646 227,899 -695
Dec14 140811 167.65 167.71 167.55 167.66 +0.11 185 2,263 +127
Mar15 140811 167.45 167.45 167.34 167.45 +0.11 0 70 +0
Total Volume and Open Interest 71,831 230,348 -568
Canadian Dollar(CME)
Sep14 140811 91.06 91.51 91.01 91.43 +0.37 49,796 103,030 -292
Dec14 140811 90.85 91.30 90.83 91.23 +0.37 245 6,261 +43
Mar15 140811 91.04 91.04 90.67 91.03 +0.36 127 1,220 +52
Jun15 140811 90.91 90.91 90.48 90.85 +0.37 15 446 +5
Total Volume and Open Interest 50,184 111,758 -191
Japanese Yen(CME)
Sep14 140811 97.96 98.04 97.84 97.88 -0.14 118,472 186,425 -190
Dec14 140811 98.02 98.09 97.91 97.95 -0.14 157 2,448 -24
Mar15 140811 98.05 98.19 98.05 98.05 -0.14 0 152 +0
Total Volume and Open Interest 118,629 189,040 -214
Swiss Franc(CME)
Sep14 140811 110.46 110.48 110.30 110.33 -0.15 33,588 55,150 +1,471
Dec14 140811 110.50 110.55 110.40 110.41 -0.14 13 374 +5
Mar15 140811 110.51 110.67 110.51 110.51 -0.16 0 10 +0
Total Volume and Open Interest 33,601 55,538 +1,476
EuroFX(CME)
Sep14 140811 134.09 134.10 133.82 133.84 -0.29 201,751 362,684 +5,772
Dec14 140811 134.15 134.15 133.86 133.90 -0.28 743 18,646 +34
Mar15 140811 134.14 134.25 133.96 133.96 -0.29 2 819 +0
Total Volume and Open Interest 202,499 382,192 +5,806
Mexican Peso(CME)
Aug14 140811 757.62 757.62 754.75 757.62 +2.88      
Sep14 140811 753.12 757.75 752.12 756.12 +2.88 61,407 144,135 -671
Total Volume and Open Interest 64,121 147,037 +1,674
Brazilian Real(CME)
Sep14 140811 435.50 437.50 435.35 436.50 +1.30 1,732 22,697 -358
Oct14 140811 433.00 433.75 431.75 433.00 +1.25 0 43 +0
Nov14 140811 428.65 429.85 428.65 429.20 +1.20 0 35 +0
Dec14 140811 424.90 426.00 424.90 426.00 +1.10 0 30 +0
Total Volume and Open Interest 1,732 35,020 -358
30-Year T-Bonds(CBOT)
Sep14 140811 139~090 139~190 139~030 139~130 unch 363,729 802,313 +19,191
Dec14 140811 137~240 138~040 137~220 137~310 unch 1,164 3,867 +312
Mar15 140811 137~010 137~010 137~010 137~010 unch 0 1 +0
Total Volume and Open Interest 364,893 806,181 +19,503
10-Year T-Notes(CBOT)
Sep14 140811 125~265 126~000 125~235 125~295 -0~015 1,341,545 2,778,836 +14,070
Dec14 140811 125~040 125~095 125~010 125~070 -0~010 22,213 53,234 +3,770
Mar15 140811 124~065 124~075 124~065 124~065 -0~010      
Total Volume and Open Interest 1,363,758 2,832,070 +17,840
5-Year T-Notes(CBOT)
Sep14 140811 119~170 119~202 119~146 119~190 -0~004 682,548 2,156,311 -1,179
Dec14 140811 118~196 118~230 118~180 118~222 -0~002 2,918 28,377 +387
Mar15 140811 118~122 118~174 118~122 118~122 -0~052 0 34 +0
Total Volume and Open Interest 685,466 2,184,722 -792
2 Year T-Notes(CBOT)
Sep14 140811 109~274 109~282 109~270 109~276 -0~002 204,111 1,325,415 +17,942
Dec14 140811 109~170 109~170 109~154 109~162 -0~002 5,837 35,493 +4,376
Mar15 140811 109~072 109~090 109~072 109~072 -0~016 0 90 +0
Total Volume and Open Interest 209,948 1,360,998 +22,318
Eurodollars(CME)
Sep14 140811 99.765 99.765 99.760 99.765 unch 66,274 838,014 -9,113
Dec14 140811 99.740 99.740 99.730 99.735 unch 88,066 910,596 -3,615
Mar15 140811 99.645 99.645 99.635 99.640 unch 161,643 1,101,807 -2,083
Jun15 140811 99.460 99.465 99.455 99.460 unch 200,489 973,880 +2,764
Sep15 140811 99.240 99.250 99.230 99.240 -0.005 273,138 1,043,495 -1,954
Dec15 140811 99.005 99.020 98.995 99.010 -0.005 290,033 1,497,306 +7,283
Mar16 140811 98.755 98.775 98.745 98.765 -0.005 193,734 995,292 +5,309
Jun16 140811 98.495 98.510 98.475 98.500 unch 169,128 764,909 -5,146
Sep16 140811 98.210 98.235 98.190 98.225 unch 177,874 664,293 -634
Dec16 140811 97.955 97.980 97.935 97.970 unch 272,212 1,117,292 +6,379
Mar17 140811 97.745 97.775 97.725 97.760 -0.005 116,397 550,874 +7,115
Jun17 140811 97.555 97.580 97.535 97.565 -0.005 115,240 456,686 -4,416
Sep17 140811 97.390 97.415 97.370 97.405 -0.005 70,448 264,738 -5,379
Dec17 140811 97.240 97.265 97.225 97.255 -0.005 72,036 358,948 +4,264
Mar18 140811 97.125 97.155 97.115 97.145 -0.005 45,257 220,964 +2,708
Jun18 140811 97.030 97.055 97.015 97.045 -0.010 34,634 181,070 +1,282
Sep18 140811 96.945 96.970 96.930 96.960 -0.010 17,229 110,287 -648
Dec18 140811 96.875 96.890 96.855 96.880 -0.010 18,336 161,409 +3,241
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140811 152~28 153~14 152~17 152~29 -0~05 85,032 495,761 +3,622
Dec14 140811 151~04 151~21 151~04 151~14 -0~05 260 288 +256
Mar15 140811 151~14 151~19 151~14 151~14 -0~05      
Total Volume and Open Interest 85,292 496,049 +3,878
30 Day Federal Funds(CBOT)
Aug14 140811 99.910 99.910 99.910 99.910 unch 133 29,789 +34
Sep14 140811 99.910 99.910 99.905 99.905 unch 270 30,561 -129
Oct14 140811 99.910 99.910 99.905 99.905 unch 1,239 22,242 +675
Nov14 140811 99.900 99.900 99.895 99.895 unch 151 19,900 +1
Dec14 140811 99.895 99.895 99.890 99.890 unch 232 33,222 +63
Jan15 140811 99.885 99.885 99.880 99.880 unch 155 32,530 -8
Total Volume and Open Interest 34,886 475,104 +5,131
3-Mth Euro-Yen(CME)
Sep14 140811 99.810 99.810 99.810 99.810 unch      
Dec14 140811 99.805 99.805 99.805 99.805 unch      
Mar15 140811 99.805 99.805 99.805 99.805 unch      
Jun15 140811 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140811 99.790 99.790 99.790 99.790 unch      
Dec15 140811 99.775 99.775 99.775 99.775 unch      
Mar16 140811 99.635 99.635 99.635 99.635 unch      
Jun16 140811 99.495 99.495 99.495 99.495 unch      
Sep16 140811 99.355 99.355 99.355 99.355 unch      
Dec16 140811 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140811 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140811 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140811 99.81 99.81 99.81 99.81 unch      
Jun15 140811 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140811 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140811 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140811 99.64 99.64 99.64 99.64 unch      
Jun16 140811 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140811 146.18 146.18 146.07 146.10 -0.10 3,204 19,749 +1,331
Dec14 140811 145.55 145.55 145.55 145.55 -0.10 0 2 +0
Mar15 140811 144.98 144.98 144.98 144.98 -0.10      
Total Volume and Open Interest 3,204 19,751 +1,331
Euro-Bund(EUREX)
Sep14 140811 149.22 149.51 149.16 149.34 -0.14 708,900 1,249,150 -26,167
Dec14 140811 147.37 147.57 147.37 147.45 -0.13 837 7,282 +295
Mar15 140811 146.60 146.60 146.51 146.54 -0.14 2 5 +2
Total Volume and Open Interest 709,739 1,256,437 -25,870
Euro-Bobl(EUREX)
Sep14 140811 128.64 128.77 128.63 128.73 unch 419,090 969,831 -8,187
Dec14 140811 127.05 127.05 127.05 127.05 unch 99 3,681 +54
Mar15 140811 127.05 127.05 127.05 127.05 unch      
Total Volume and Open Interest 419,189 973,512 -8,133
3-Mth Euribor(EUREX)
Sep14 140811 99.805 99.805 99.805 99.805 +0.005 25 3,792 +6
Dec14 140811 99.810 99.810 99.810 99.810 +0.010 25 2,260 +1
Mar15 140811 99.820 99.820 99.820 99.820 +0.005 25 3,029 +25
Total Volume and Open Interest 201 30,029 +84
Long Gilt(LIFFE)
Sep14 140811 112~05 112~06 111~29 111~31 -0~11 210,016 381,484 -14,437
Dec14 140811 111~31 111~31 111~31 111~31 -0~11      
Total Volume and Open Interest 210,016 381,484 -14,437
3-Mth Short Sterling(LIFFE)
Sep14 140811 99.40 99.40 99.39 99.39 0.00 41,324 352,587 +4,725
Dec14 140811 99.22 99.23 99.21 99.22 -0.01 67,919 467,912 +16,377
Mar15 140811 99.02 99.02 99.00 99.01 -0.01 58,996 390,083 +15,408
Jun15 140811 98.80 98.80 98.78 98.79 -0.02 59,215 258,761 -3,162
Sep15 140811 98.58 98.58 98.55 98.57 -0.03 69,447 250,072 +6,846
Dec15 140811 98.36 98.37 98.34 98.35 -0.04 61,682 287,073 +3,344
Total Volume and Open Interest 553,471 2,929,915 +45,919
3-Mth Euribor(LIFFE)
Sep14 140811 99.795 99.805 99.795 99.805 +0.010 29,881 484,668 +112
Dec14 140811 99.800 99.810 99.800 99.810 +0.010 31,342 436,332 +4,435
Mar15 140811 99.810 99.825 99.810 99.820 +0.010 28,726 393,902 +3,442
Total Volume and Open Interest 250,692 3,639,710 +9,218
3-Mth Aus T-Bills(SFE)
Sep14 140811 97.42 97.43 97.39 97.40 -0.02 23,633 176,064 +4,570
Dec14 140811 97.49 97.49 97.43 97.45 -0.04 56,882 243,606 +13,002
Mar15 140811 97.50 97.51 97.44 97.45 -0.05 42,136 212,588 +10,660
Jun15 140811 97.46 97.47 97.40 97.41 -0.06 45,157 161,577 +10,832
Sep15 140811 97.39 97.40 97.32 97.33 -0.07 34,973 117,440 +2,672
Dec15 140811 97.30 97.31 97.22 97.23 -0.08 14,916 72,594 +1,770
Mar16 140811 97.20 97.21 97.12 97.13 -0.08 7,021 41,703 +1,287
Jun16 140811 97.10 97.10 97.02 97.02 -0.09 5,525 25,697 +364
Sep16 140811 96.93 96.93 96.92 96.93 -0.09 539 2,765 +19
Dec16 140811 96.88 96.88 96.83 96.83 -0.08 44 481 -36
Total Volume and Open Interest 230,908 1,054,849 +45,182
10-Year Aus T-Bonds(SFE)
Sep14 140811 96.72 96.74 96.60 96.60 -0.13 96,321 674,284 +15,820
Dec14 140811 96.60 96.60 96.60 96.60 -0.13      
Total Volume and Open Interest 96,321 674,284 +15,820
3-Year Aus T-Bonds(SFE)
Sep14 140811 97.49 97.51 97.38 97.40 -0.10 257,590 864,101 +30,761
Dec14 140811 97.35 97.35 97.35 97.35 -0.10      
Total Volume and Open Interest 257,590 864,101 +30,761
Gold(CMX)
Aug14 140811 1308.4 1309.7 1305.3 1308.5 -0.4 225 2,613 -4
Oct14 140811 1310.0 1311.9 1305.6 1309.7 -0.4 7,601 26,403 +854
Dec14 140811 1310.4 1312.9 1306.4 1310.5 -0.5 122,429 269,368 +1,228
Feb15 140811 1311.1 1312.4 1307.5 1311.4 -0.4 2,676 13,934 +593
Apr15 140811 1312.5 1312.6 1310.1 1312.2 -0.4 1,184 8,370 -91
Jun15 140811 1311.2 1312.9 1311.2 1312.9 -0.4 62 7,565 -1
Aug15 140811 1313.8 1313.8 1313.8 1313.8 -0.4 10 4,958 +0
Oct15 140811 1314.8 1314.8 1314.8 1314.8 -0.4 4 569 -3
Dec15 140811 1313.9 1316.1 1313.9 1316.1 -0.4 5 13,222 +1
Feb16 140811 1317.7 1317.7 1317.7 1317.7 -0.4 0 848 +0
Apr16 140811 1319.5 1319.5 1319.5 1319.5 -0.4 0 150 +0
Jun16 140811 1321.5 1321.5 1321.5 1321.5 -0.4 25 4,135 -25
Total Volume and Open Interest 137,163 367,745 +1,219
Silver(CMX)
Sep14 140811 1992.0 2011.0 1984.5 2009.5 +15.4 42,139 84,238 -4,135
Dec14 140811 1998.5 2018.0 1992.0 2016.1 +15.4 11,023 45,432 +5,140
Mar15 140811 2002.0 2024.0 2002.0 2022.1 +15.5 845 6,700 +41
May15 140811 2025.5 2025.5 2025.5 2025.5 +15.5 615 3,637 +537
Jul15 140811 2009.0 2028.8 2009.0 2028.8 +15.5 127 3,670 +82
Sep15 140811 2033.1 2033.1 2033.1 2033.1 +15.5 27 1,197 +0
Dec15 140811 2015.5 2039.3 2015.5 2039.3 +15.5 407 6,165 +16
Total Volume and Open Interest 55,369 158,609 +1,759
Platinum(NYMEX)
Oct14 140811 1477.5 1481.9 1468.7 1471.6 -6.7 10,370 62,287 -803
Jan15 140811 1478.0 1478.0 1472.9 1473.0 -6.7 102 2,427 +72
Apr15 140811 1474.9 1475.2 1474.9 1475.0 -6.1 0 64 +0
Jul15 140811 1475.3 1475.3 1475.3 1475.3 -6.1      
Total Volume and Open Interest 10,478 64,808 -735
Palladium(NYMEX)
Sep14 140811 863.40 876.55 857.60 874.70 +14.20 7,538 38,484 -476
Dec14 140811 860.60 877.50 859.00 875.80 +14.25 1,142 5,874 +706
Mar15 140811 875.95 875.95 875.95 875.95 +14.25 0 9 +0
Total Volume and Open Interest 8,680 44,823 +225
Copper(CMX)
Sep14 140811 318.20 324.70 317.05 317.45 +0.10 58,433 80,250 -11,566
Dec14 140811 320.00 326.00 318.50 318.95 +0.25 21,235 55,490 +3,649
Mar15 140811 322.35 322.35 318.95 319.40 +0.30 4,999 15,102 +2,454
May15 140811 321.25 321.45 319.55 319.55 +0.30 268 1,518 +158
Jul15 140811 319.70 319.70 319.70 319.70 +0.30 55 689 +6
Total Volume and Open Interest 86,023 161,267 -5,211
DJIA Index(CBOT)
Sep14 140811 16505 16575 16505 16515 +36 222 4,378 -28
Dec14 140811 16444 16491 16398 16433 +35 0 60 +0
Mar15 140811 16354 16354 16319 16354 +35      
Jun15 140811 16264 16264 16229 16264 +35      
Total Volume and Open Interest 222 4,438 -28
E-mini DJIA Index(CBOT)
Sep14 140811 16479 16581 16474 16515 +36 189,173 111,817 -924
Dec14 140811 16444 16485 16421 16433 +35 23 337 +3
Mar15 140811 16392 16400 16354 16354 +35 2 33 +2
Jun15 140811 16264 16264 16264 16264 +35 0 2 +0
Total Volume and Open Interest 189,198 112,189 -919
S & P 500(CME)
Sep14 140811 1923.10 1940.80 1923.10 1932.60 +8.90 8,167 150,220 +386
Dec14 140811 1924.80 1931.20 1915.90 1924.80 +8.90 28 6,304 +1
Mar15 140811 1917.30 1923.70 1908.40 1917.30 +8.90 0 3,143 +0
Jun15 140811 1910.60 1917.00 1901.70 1910.60 +8.90      
Total Volume and Open Interest 8,195 159,667 +387
S & P 500 E-Mini(Globex)
Sep14 140811 1923.50 1941.00 1923.25 1932.50 +8.75 1,954,046 2,916,013 +24,755
Dec14 140811 1918.25 1933.00 1917.00 1924.75 +8.75 3,740 34,731 +272
Total Volume and Open Interest 1,957,809 2,951,260 +25,030
NASDAQ 100(CME)
Sep14 140811 3882.50 3919.00 3882.50 3905.00 +31.50 428 6,016 -571
Dec14 140811 3904.00 3907.00 3895.00 3897.50 +31.20 0 1 +0
Mar15 140811 3891.00 3891.00 3859.80 3891.00 +31.20      
Total Volume and Open Interest 428 6,017 -571
NASDAQ 100 E-Mini(Globex)
Sep14 140811 3874.00 3917.80 3873.80 3905.00 +31.50 329,596 355,587 -6,861
Dec14 140811 3869.50 3910.00 3869.50 3897.50 +31.20 735 686 +50
Total Volume and Open Interest 330,335 356,324 -6,811
S & P Midcap 400(CME)
Sep14 140811 1381.40 1381.40 1374.30 1381.40 +7.10 73 734 +73
Dec14 140811 1377.30 1377.30 1370.20 1377.30 +7.10      
Mar15 140811 1373.30 1373.30 1366.20 1373.30 +7.10      
Total Volume and Open Interest 73 734 +73
Volatility Index(CBOE)
Aug14 140811 15.90 15.97 14.35 14.80 -1.20 136,139 100,250 -6,690
Sep14 140811 16.15 16.25 15.00 15.30 -0.85 83,439 115,967 +2,555
Oct14 140811 16.44 16.67 15.60 15.80 -0.65 34,398 51,319 -1,073
Nov14 140811 16.85 17.10 16.13 16.30 -0.60 20,649 36,136 -1,036
Total Volume and Open Interest 303,406 403,578 -6,313
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140811 15015 15200 14985 15155 +135 17,713 59,122 -398
Dec14 140811 15050 15135 14945 15115 +130 3 37 -2
Total Volume and Open Interest 17,716 59,159 -400
Nikkei 225(SGX)
Sep14 140811 14785 15165 14700 15105 +335 132,743 261,938 +1,591
Dec14 140811 14935 15020 14935 15020 +330 1 27,365 -11
Mar15 140811 15005 15005 15005 15005 +330 0 50 +0
Total Volume and Open Interest 136,894 302,816 +3,744
CAC 40(EURONEXT)
Aug14 140811 4175.0 4206.0 4162.5 4195.5 +48.0 150,520 261,857 +3,325
Sep14 140811 4175.0 4205.5 4164.0 4196.0 +48.0 1,549 42,834 -316
Oct14 140811 4180.0 4196.0 4177.0 4187.5 +47.5 1 18,298 +1
Total Volume and Open Interest 152,070 323,347 +3,010
Hang Seng Index(HKFE)
Aug14 140811 24312 24618 24312 24596 +296 46,791 125,645 -188
Sep14 140811 24259 24538 24251 24522 +291 435 7,603 +45
Total Volume and Open Interest 47,283 136,126 -123
DAX(EUREX)
Sep14 140811 9102.0 9201.0 9087.0 9186.5 +172.0 166,027 140,977 +807
Dec14 140811 9112.5 9200.0 9095.0 9193.5 +172.5 416 3,279 +192
Mar15 140811 9123.5 9205.0 9123.5 9205.0 +172.0 50 419 +11
Total Volume and Open Interest 166,493 144,675 +1,010
FT-SE 100(EURONEXT)
Sep14 140811 6561.50 6612.00 6557.50 6600.50 +63.50 108,649 582,521 -6,040
Dec14 140811 6546.00 6578.00 6540.00 6573.50 +63.50 302 13,610 +0
Mar15 140811 6502.50 6527.00 6502.50 6527.00 +63.50 86 345 +5
Total Volume and Open Interest 109,037 596,516 -6,035
SPI 200(SFE)
Sep14 140811 5370.0 5418.0 5350.0 5394.0 +18.0 31,165 236,019 +2,834
Dec14 140811 5367.0 5395.0 5366.0 5391.0 +19.0 217 3,124 -72
Mar15 140811 5358.0 5358.0 5358.0 5358.0 +19.0 36 2,008 +5
Total Volume and Open Interest 31,477 246,129 +2,748
FTSE MIB(ISE)
Sep14 140811 19440.00 19500.00 19220.00 19458.00 +235.00 47,470 45,354 +0
Dec14 140811 19500.00 19500.00 19125.00 19351.00 +233.00 85 214 +0
Mar15 140811 19358.00 19358.00 19358.00 19358.00 +223.00 1 1 +0
Total Volume and Open Interest 47,556 45,569 -836
KOSPI 200(KFE)
Sep14 140811 263.15 265.25 263.10 264.80 +1.70 154,643 130,726 -1,177
Dec14 140811 264.70 266.55 264.20 266.30 +2.20 420 4,399 +50
Mar15 140811 265.60 265.60 265.55 265.55 +2.05 1 714 +1
Total Volume and Open Interest 155,066 136,320 -1,126
GSCI(CME)
Aug14 140811 616.60 620.30 616.35 618.50 +0.95 1,116 6,090 -1,036
Sep14 140811 616.00 619.50 616.00 618.00 +1.00 1,100 2,426 +1,031
Oct14 140811 617.90 619.10 616.50 617.90 +0.80      
Total Volume and Open Interest 2,216 8,516 -5
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!!!