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 Tue August 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140812 1315.00 1315.00 1281.00 1290.00 -24.75 1,201 2,419 -857
Sep14 140812 1109.25 1114.50 1079.25 1094.25 -14.25 14,529 32,256 +1,210
Nov14 140812 1073.25 1076.50 1044.00 1059.50 -13.75 77,146 398,530 -1,103
Jan15 140812 1081.75 1084.75 1053.25 1068.25 -13.50 13,203 67,057 +1,456
Mar15 140812 1089.25 1092.50 1061.50 1077.00 -13.00 7,004 48,004 +1,218
May15 140812 1096.75 1099.50 1070.75 1084.00 -13.25 2,985 24,775 +258
Jul15 140812 1103.00 1105.75 1074.75 1089.25 -13.25 3,812 25,381 +44
Aug15 140812 1100.00 1100.00 1079.75 1086.50 -11.50 118 1,101 -84
Sep15 140812 1070.25 1082.25 1070.25 1070.25 -12.00 9 280 +5
Nov15 140812 1072.75 1075.00 1051.25 1062.75 -11.50 1,779 29,351 +653
Jan16 140812 1075.75 1078.50 1060.00 1067.25 -11.25 13 298 +8
Mar16 140812 1076.00 1081.00 1069.00 1069.00 -12.00 0 42 +0
May16 140812 1071.50 1083.25 1071.50 1071.50 -11.75 0 16 +0
Jul16 140812 1086.00 1086.50 1076.00 1076.00 -10.50 0 62 +0
Total Volume and Open Interest 121,818 630,153 +2,799
Soybean Meal(CBOT)
Aug14 140812 400.40 403.00 396.90 400.20 -0.20 488 1,094 -329
Sep14 140812 368.00 369.40 360.40 365.20 -2.30 12,548 42,808 +307
Oct14 140812 351.90 352.80 342.50 347.10 -4.80 5,316 28,415 +1,111
Dec14 140812 349.10 350.20 338.90 343.50 -5.50 26,785 159,619 +461
Jan15 140812 347.70 348.60 338.20 342.40 -5.30 3,284 20,963 +351
Mar15 140812 347.60 348.20 338.50 342.30 -5.30 2,302 20,916 +337
May15 140812 349.70 349.70 340.00 343.70 -5.40 764 14,047 -3
Jul15 140812 351.50 351.50 341.80 345.30 -5.40 841 14,336 -131
Aug15 140812 351.00 351.00 342.00 345.10 -4.90 128 2,691 -45
Sep15 140812 348.30 348.30 342.80 342.80 -5.30 52 1,760 +7
Total Volume and Open Interest 52,844 312,378 +2,156
Soybean Oil(CBOT)
Aug14 140812 34.86 34.87 34.40 34.62 -0.26 444 523 -32
Sep14 140812 34.90 34.95 34.06 34.64 -0.28 13,739 42,783 -1,040
Oct14 140812 34.95 35.03 34.27 34.71 -0.28 7,815 22,479 -662
Dec14 140812 35.18 35.25 34.48 34.98 -0.23 37,024 198,451 -1,485
Jan15 140812 35.42 35.46 34.73 35.23 -0.19 5,523 22,812 +201
Mar15 140812 35.71 35.78 35.00 35.53 -0.18 2,518 16,661 +454
May15 140812 35.99 36.03 35.28 35.80 -0.16 726 11,301 +241
Jul15 140812 36.18 36.26 35.46 36.03 -0.11 1,246 7,789 +338
Aug15 140812 36.00 36.34 35.60 36.14 -0.10 189 1,630 -40
Sep15 140812 36.05 36.40 35.67 36.21 -0.09 142 1,460 +60
Total Volume and Open Interest 69,864 331,644 -1,878
Canola(WCE)
Nov14 140812 438.0 438.1 431.0 435.4 -2.9 6,954 87,222 -111
Jan15 140812 441.0 442.0 436.0 440.4 -2.9 1,138 31,917 -67
Mar15 140812 441.7 443.5 438.1 442.3 -2.7 342 14,082 -8
May15 140812 439.0 440.8 435.4 439.8 -2.7 477 10,309 -28
Jul15 140812 435.7 437.3 432.2 436.6 -2.8 84 6,343 -29
Total Volume and Open Interest 9,136 157,226 -218
Corn(CBOT)
Sep14 140812 355.50 362.00 347.75 358.50 +1.75 123,611 365,065 -32,939
Dec14 140812 367.00 372.25 358.00 369.00 +0.75 163,652 672,383 +18,238
Mar15 140812 380.00 385.00 370.75 381.75 +0.50 21,446 134,313 +4,003
May15 140812 388.00 393.00 378.25 390.00 +0.75 6,619 31,786 +1,243
Jul15 140812 394.50 399.75 385.25 397.00 +1.00 6,315 52,683 +220
Sep15 140812 401.25 403.75 393.00 403.00 +0.75 1,478 14,508 +108
Dec15 140812 407.00 411.75 398.25 408.75 unch 4,658 73,517 +1,044
Mar16 140812 416.25 420.00 409.25 417.25 -0.75 25 2,067 +1
May16 140812 422.75 424.50 416.25 423.75 -0.75 3 659 +0
Jul16 140812 427.00 430.00 420.75 428.00 -1.00 54 1,396 +38
Total Volume and Open Interest 328,027 1,351,529 -8,108
Wheat(CBOT)
Sep14 140812 547.25 547.50 533.50 538.00 -8.50 74,816 150,187 -13,678
Dec14 140812 564.00 564.00 546.50 551.25 -11.50 63,307 165,884 +7,777
Mar15 140812 581.25 582.00 565.75 570.75 -10.50 12,910 57,994 +130
May15 140812 589.75 593.75 579.50 583.75 -10.00 2,454 13,442 +675
Jul15 140812 599.25 600.00 587.50 592.25 -7.75 3,666 34,162 +257
Sep15 140812 610.00 611.75 602.75 604.75 -7.00 245 1,463 +59
Total Volume and Open Interest 157,813 429,251 -4,807
Wheat(KCBT)
Sep14 140812 623.00 623.75 611.75 613.25 -10.50 16,416 46,073 -4,772
Dec14 140812 637.00 637.00 625.00 626.50 -10.50 14,225 63,740 +2,906
Mar15 140812 646.00 647.25 635.00 637.00 -10.25 3,070 15,489 +404
May15 140812 643.25 651.00 639.25 640.50 -10.50 417 5,695 +75
Jul15 140812 637.00 642.00 629.50 631.25 -10.75 282 7,867 +81
Sep15 140812 640.00 652.75 640.00 641.75 -11.00 44 738 -5
Total Volume and Open Interest 34,479 140,543 -1,300
Wheat(MGE)
Sep14 140812 615.75 616.25 608.00 609.00 -7.25 4,042 21,852 -1,624
Dec14 140812 627.50 628.25 619.50 620.75 -7.50 4,287 30,060 +1,149
Mar15 140812 637.25 637.75 630.75 632.25 -7.50 1,706 9,845 +731
May15 140812 645.00 645.00 639.75 640.25 -7.50 334 1,982 -5
Jul15 140812 650.00 654.00 646.50 647.25 -7.00 315 1,040 +153
Total Volume and Open Interest 10,972 65,751 +611
Oats(CBOT)
Sep14 140812 358.25 359.25 354.00 359.25 +0.25 53 962 -9
Dec14 140812 330.25 333.00 327.25 332.50 +1.50 364 6,166 +13
Mar15 140812 312.25 317.75 312.00 317.25 +2.75 91 654 +35
May15 140812 306.00 310.25 306.00 310.25 +3.25 16 153 +11
Total Volume and Open Interest 528 7,953 +53
Rough Rice(CBOT)
Sep14 140812 12.62 12.71 12.57 12.65 +0.02 340 4,873 +21
Nov14 140812 12.73 12.78 12.68 12.73 -0.01 222 4,460 +8
Jan15 140812 12.93 12.98 12.89 12.92 -0.02 48 391 +25
Mar15 140812 13.11 13.11 13.10 13.10 0.00 10 105 +1
Total Volume and Open Interest 620 9,829 +55
Live Cattle(CME)
Aug14 140812 152.500 152.600 149.630 149.630 -3.000 4,510 14,580 -1,053
Oct14 140812 150.450 150.735 147.450 147.685 -2.765 19,972 155,161 -2,348
Dec14 140812 151.500 151.600 148.250 148.750 -2.500 12,605 79,984 -190
Feb15 140812 153.300 153.400 150.350 151.075 -2.275 6,661 36,156 -62
Apr15 140812 152.130 152.350 149.485 150.500 -1.700 4,105 22,424 -59
Jun15 140812 146.000 146.235 144.400 144.985 -1.000 2,056 7,463 +644
Total Volume and Open Interest 50,157 318,749 -3,052
Feeder Cattle(CME)
Aug14 140812 217.600 217.630 214.485 214.550 -2.935 1,446 7,958 -365
Sep14 140812 217.150 217.380 214.435 214.650 -2.785 1,447 11,174 -151
Oct14 140812 216.100 216.580 213.350 213.700 -2.650 1,764 11,071 +90
Nov14 140812 214.785 215.250 212.235 213.050 -2.185 660 6,492 +25
Jan15 140812 209.650 209.650 206.400 206.435 -2.965 689 6,471 +15
Mar15 140812 207.250 207.250 204.900 205.500 -2.400 208 1,762 +19
Apr15 140812 206.580 206.700 205.000 205.000 -2.800 21 572 -4
Total Volume and Open Interest 6,253 46,104 -372
Lean Hogs(CME)
Aug14 140812 114.000 114.500 113.535 114.080 -0.470 3,925 14,891 -842
Oct14 140812 98.930 99.135 97.180 97.180 -3.000 21,398 96,263 -305
Dec14 140812 88.635 89.000 86.550 87.300 -2.250 10,589 61,594 -449
Feb15 140812 87.250 87.750 86.080 87.250 -1.480 7,054 35,660 -625
Apr15 140812 87.035 87.680 85.980 86.785 -1.645 1,959 18,910 +77
May15 140812 89.000 89.000 88.800 88.900 -0.600 26 683 -1
Jun15 140812 90.400 90.830 90.080 90.400 -1.100 650 8,636 +67
Jul15 140812 89.450 89.600 89.230 89.300 -0.300 229 1,574 +102
Total Volume and Open Interest 45,994 240,143 -1,972
Class III Milk(CME)
Aug14 140812 21.89 22.05 21.83 22.02 +0.15 116 3,838 -8
Sep14 140812 21.88 22.10 21.79 22.06 +0.26 170 4,007 +5
Oct14 140812 20.89 21.05 20.77 21.04 +0.23 108 3,810 -20
Nov14 140812 19.80 19.93 19.71 19.93 +0.13 85 2,983 +27
Dec14 140812 19.14 19.25 19.10 19.20 +0.05 81 2,870 +38
Jan15 140812 18.49 18.51 18.49 18.50 unch 41 1,818 +12
Feb15 140812 18.00 18.02 17.95 18.00 unch 43 1,655 +24
Mar15 140812 17.94 17.95 17.93 17.94 +0.01 25 1,457 +13
Apr15 140812 17.93 17.94 17.91 17.93 unch 35 1,024 +28
May15 140812 17.93 17.97 17.93 17.93 unch 31 958 +26
Jun15 140812 18.00 18.00 18.00 18.00 unch 42 943 +38
Jul15 140812 18.02 18.02 18.00 18.00 unch 23 497 +11
Aug15 140812 18.04 18.05 18.00 18.00 -0.02 14 426 +9
Total Volume and Open Interest 864 27,467 +235
Cocoa(ICE)
Sep14 140812 3226 3232 3216 3222 unch 15,034 28,201 -11,237
Dec14 140812 3230 3244 3225 3238 +17 18,728 122,308 +8,090
Mar15 140812 3209 3225 3203 3222 +22 3,141 38,529 +341
May15 140812 3189 3210 3186 3204 +22 2,317 12,074 +295
Jul15 140812 3189 3198 3179 3194 +17 936 8,181 +829
Sep15 140812 3174 3178 3162 3175 +13 126 2,485 +48
Dec15 140812 3161 3164 3161 3164 +13 3 752 +1
Total Volume and Open Interest 40,290 215,377 -1,630
Coffee "C"(ICE)
Sep14 140812 189.10 189.10 183.00 184.60 -4.55 21,878 46,020 -8,403
Dec14 140812 193.30 193.30 187.35 188.90 -4.45 13,258 68,851 +4,268
Mar15 140812 196.45 196.45 190.95 192.55 -4.40 2,590 27,380 +337
May15 140812 196.90 196.90 194.10 194.60 -4.40 625 6,409 -106
Jul15 140812 198.50 198.50 196.30 196.30 -4.45 348 2,576 +117
Sep15 140812 199.05 199.05 197.15 197.15 -4.40 125 1,823 +4
Total Volume and Open Interest 38,910 159,853 -3,746
Orange Juice(ICE)
Sep14 140812 143.30 144.70 143.25 143.90 -0.05 791 7,162 -273
Nov14 140812 146.30 146.45 145.65 146.05 -0.20 348 4,599 +159
Jan15 140812 149.50 149.70 148.95 149.10 -0.25 14 1,363 +1
Mar15 140812 152.50 152.95 152.30 152.40 -0.05 28 495 +17
May15 140812 155.50 155.50 154.60 154.60 +0.05 0 43 +0
Jul15 140812 158.45 158.45 158.45 158.45 +0.05      
Total Volume and Open Interest 1,181 13,662 -96
Sugar #11(ICE)
Oct14 140812 16.23 16.43 16.02 16.05 -0.19 28,884 456,748 +1,267
Mar15 140812 17.83 18.02 17.72 17.74 -0.09 16,856 241,537 +554
May15 140812 18.18 18.30 18.02 18.06 -0.07 5,497 43,303 +771
Jul15 140812 18.40 18.50 18.25 18.29 -0.06 4,331 70,866 +31
Oct15 140812 18.80 18.87 18.64 18.69 -0.06 1,152 32,190 +167
Mar16 140812 19.25 19.37 19.17 19.21 -0.05 359 16,338 +129
May16 140812 19.22 19.26 19.17 19.17 -0.07 26 2,928 -5
Jul16 140812 19.17 19.22 19.14 19.14 -0.06 53 3,292 -9
Total Volume and Open Interest 57,267 877,592 +2,983
London Cocoa(LCE)
Sep14 140812 2026 2035 2023 2029 +3 3,416 56,191 -255
Dec14 140812 2008 2015 2005 2013 +6 6,506 108,095 +78
Mar15 140812 1973 1982 1971 1980 +9 4,936 69,881 -20
May15 140812 1955 1966 1954 1963 +9 1,337 29,697 +938
Jul15 140812 1947 1954 1944 1954 +9 666 7,688 +242
Sep15 140812 1937 1947 1937 1946 +8 274 4,023 +122
Dec15 140812 1936 1937 1935 1936 +6 12 1,707 +0
Total Volume and Open Interest 17,147 279,148 +1,105
London Sugar(LCE)
Oct14 140812 435.10 439.80 432.00 432.40 -3.80 4,610 36,517 -1,649
Dec14 140812 449.30 453.80 446.60 447.00 -3.50 2,109 16,188 +218
Mar15 140812 467.90 471.90 466.10 466.40 -2.30 982 11,861 +534
May15 140812 477.90 480.80 474.60 474.90 -2.20 77 3,624 +84
Aug15 140812 489.50 489.50 484.50 484.50 -2.10 0 2,653 -4
Total Volume and Open Interest 7,784 72,173 -760
Cotton(ICE)
Oct14 140812 64.13 64.40 63.01 63.03 -1.10 6 314 -6
Dec14 140812 64.50 64.75 63.29 63.37 -1.03 9,612 118,435 -324
Mar15 140812 65.18 65.63 64.11 64.22 -1.07 2,802 36,834 +1,143
May15 140812 66.20 66.21 65.22 65.31 -0.95 410 2,732 -61
Jul15 140812 67.30 67.30 66.39 66.46 -0.98 197 3,663 -34
Oct15 140812 66.80 66.80 66.79 66.80 -0.97 0 5 +0
Total Volume and Open Interest 13,064 165,508 +731
Lumber(CME)
Sep14 140812 345.7 347.0 342.0 344.1 -1.9 777 2,643 -134
Nov14 140812 340.5 343.5 338.0 340.0 -2.9 273 1,698 +39
Jan15 140812 344.4 347.0 342.0 344.4 -1.6 18 85 +3
Mar15 140812 346.0 350.0 346.0 346.0 -3.0 6 34 +2
Total Volume and Open Interest 1,074 4,461 -90
Crude Oil(NYM)
Sep14 140812 97.84 97.94 96.81 97.37 -0.71 266,006 200,800 -19,724
Oct14 140812 96.95 97.08 95.90 96.48 -0.73 119,863 210,992 -24
Nov14 140812 96.45 96.59 95.42 96.01 -0.72 43,322 101,757 +8,670
Dec14 140812 96.09 96.15 95.00 95.59 -0.72 48,439 206,272 +270
Jan15 140812 95.70 95.70 94.68 95.26 -0.69 15,340 71,264 +1,239
Feb15 140812 95.32 95.32 94.32 94.89 -0.64 4,786 43,269 -30
Mar15 140812 94.85 94.85 93.97 94.53 -0.58 9,015 61,673 -739
Apr15 140812 94.44 94.44 93.73 94.17 -0.53 4,304 30,989 +42
May15 140812 94.14 94.14 93.42 93.91 -0.49 3,783 25,960 +387
Jun15 140812 93.89 93.89 93.13 93.69 -0.46 14,361 112,741 +1,491
Jul15 140812 93.41 93.49 92.89 93.37 -0.44 2,263 28,537 +672
Aug15 140812 92.71 93.23 92.71 93.09 -0.42 1,059 23,047 +415
Sep15 140812 92.87 92.87 92.87 92.87 -0.40 1,498 39,471 -89
Oct15 140812 92.66 92.66 92.66 92.66 -0.38 238 21,869 +0
Nov15 140812 92.48 92.48 92.48 92.48 -0.36 260 23,007 -33
Dec15 140812 92.40 92.51 91.70 92.30 -0.34 10,754 152,338 -613
Total Volume and Open Interest 552,342 1,578,923 -6,942
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140812 97.850 97.950 96.825 97.375 -0.700 4,838 2,324 +60
Oct14 140812 97.025 97.050 95.950 96.475 -0.725 458 2,691 +135
Nov14 140812 96.525 96.525 95.575 96.000 -0.725 111 729 -32
Dec14 140812 95.900 95.900 95.250 95.600 -0.700 49 2,633 +6
Jan15 140812 95.250 95.250 95.250 95.250 -0.700 3 26 +1
Feb15 140812 94.900 94.900 94.900 94.900 -0.625 2 5 +0
Mar15 140812 94.525 94.525 94.525 94.525 -0.575 2 1 +0
Apr15 140812 94.175 94.175 94.175 94.175 -0.525 2 0 +0
May15 140812 93.900 93.900 93.900 93.900 -0.500 2 2 +0
Total Volume and Open Interest 5,469 8,505 +171
NY Harbor ULSD(NYM)
Sep14 140812 288.30 288.87 282.20 284.50 -3.42 61,580 85,300 -7,307
Oct14 140812 288.79 289.44 282.84 285.24 -3.30 28,211 60,831 +3,930
Nov14 140812 289.22 289.22 283.84 286.16 -3.21 10,674 31,529 +1,775
Dec14 140812 290.59 290.82 284.95 286.98 -3.13 13,083 44,354 +991
Jan15 140812 289.30 289.94 286.00 287.84 -3.01 5,065 24,729 +669
Feb15 140812 290.25 290.25 285.90 287.75 -2.89 2,083 19,310 +211
Mar15 140812 290.24 290.24 285.00 287.01 -2.74 2,703 22,717 +551
Apr15 140812 287.98 287.98 284.00 286.07 -2.59 1,285 14,107 +44
May15 140812 286.76 286.81 283.20 285.29 -2.45 880 5,580 +248
Jun15 140812 285.95 286.09 282.00 284.60 -2.33 1,553 17,380 +633
Jul15 140812 285.14 285.14 284.51 284.51 -2.21 106 1,876 +12
Aug15 140812 285.01 285.18 284.51 284.51 -2.10 114 1,731 +23
Sep15 140812 284.68 284.68 284.50 284.62 -1.99 211 1,720 +36
Oct15 140812 285.37 285.37 284.06 284.54 -1.90 95 1,287 -1
Total Volume and Open Interest 128,562 351,730 +2,225
RBOB Gasoline(NYM)
Sep14 140812 275.46 275.65 272.15 273.45 -1.80 54,300 73,795 -3,559
Oct14 140812 262.76 262.76 259.14 260.45 -2.12 40,104 76,709 +2,832
Nov14 140812 258.96 259.66 256.56 257.84 -2.21 18,823 38,126 +3,162
Dec14 140812 258.29 258.29 253.74 256.24 -2.29 12,653 30,620 -246
Jan15 140812 257.70 257.70 254.80 256.16 -2.27 4,302 13,107 +423
Feb15 140812 257.53 258.33 255.60 256.93 -2.27 2,326 7,207 +740
Mar15 140812 260.25 260.25 257.04 258.50 -2.29 1,712 10,624 +298
Apr15 140812 277.08 277.21 275.00 276.37 -2.22 684 6,266 -99
May15 140812 275.00 276.37 275.00 276.37 -2.19 740 4,525 +232
Jun15 140812 276.09 276.09 273.50 274.95 -2.13 818 5,764 +66
Total Volume and Open Interest 137,615 276,469 +4,299
e-miNY RBOB Gasoline(NYM)
Sep14 140812 273.50 273.50 273.45 273.50 -1.80 2 3 +2
Oct14 140812 260.50 260.50 260.45 260.50 -2.10      
Nov14 140812 257.80 257.84 257.80 257.80 -2.30      
Dec14 140812 256.20 256.24 256.20 256.20 -2.30      
Total Volume and Open Interest 2 3 +2
Natural Gas(NYM)
Sep14 140812 3.991 4.020 3.954 3.974 +0.009 117,916 165,041 -17,651
Oct14 140812 4.013 4.041 3.982 4.001 +0.013 59,062 149,570 +5,510
Nov14 140812 4.081 4.103 4.048 4.067 +0.016 47,208 98,771 +12,757
Dec14 140812 4.163 4.181 4.130 4.153 +0.019 14,536 64,846 +379
Jan15 140812 4.234 4.252 4.199 4.222 +0.017 22,658 108,372 +1,811
Feb15 140812 4.205 4.229 4.187 4.205 +0.016 2,549 40,641 -6
Mar15 140812 4.108 4.143 4.108 4.127 +0.016 7,821 57,165 +547
Apr15 140812 3.871 3.884 3.855 3.869 +0.011 5,584 55,367 -184
May15 140812 3.853 3.861 3.834 3.845 +0.008 2,545 27,907 -288
Jun15 140812 3.880 3.887 3.868 3.877 +0.007 1,179 21,156 -223
Jul15 140812 3.904 3.924 3.904 3.913 +0.007 1,241 17,257 +398
Aug15 140812 3.911 3.930 3.911 3.919 +0.007 298 16,180 +15
Sep15 140812 3.909 3.915 3.896 3.905 +0.007 330 11,700 +64
Oct15 140812 3.943 3.943 3.919 3.929 +0.007 1,264 28,470 -322
Nov15 140812 4.030 4.030 4.004 4.008 +0.008 266 14,267 +87
Dec15 140812 4.180 4.180 4.145 4.154 +0.003 217 12,548 +109
Total Volume and Open Interest 285,482 963,739 +3,214
Brent Crude Oil(ICE)
Sep14 140812 104.50 104.61 102.65 103.02 -1.66 203,740 120,941 -16,202
Oct14 140812 105.17 105.35 103.49 103.89 -1.50 200,917 267,056 +12,116
Nov14 140812 105.81 105.86 104.15 104.56 -1.37 83,024 187,084 +9,851
Dec14 140812 106.15 106.24 104.57 104.99 -1.28 93,958 165,857 +1,394
Jan15 140812 106.29 106.29 104.81 105.23 -1.18 24,352 73,949 +1,347
Feb15 140812 106.31 106.31 104.94 105.33 -1.10 15,747 52,527 +2,190
Mar15 140812 106.18 106.18 104.83 105.26 -1.05 16,663 49,109 +1,544
Apr15 140812 106.02 106.02 104.69 105.15 -0.99 6,003 30,833 +163
May15 140812 105.65 105.67 104.51 104.98 -0.94 5,340 22,330 +807
Jun15 140812 105.50 105.50 104.29 104.76 -0.89 19,379 63,612 -584
Jul15 140812 104.57 104.57 104.57 104.57 -0.86 1,192 21,190 -196
Aug15 140812 104.35 104.35 104.35 104.35 -0.82 579 18,801 +130
Sep15 140812 104.08 104.08 104.08 104.08 -0.78 1,464 25,342 -343
Oct15 140812 103.84 103.84 103.84 103.84 -0.73 807 16,760 -74
Total Volume and Open Interest 702,162 1,366,217 +11,140
Gas Oil(ICE)
Aug14 140812 879.25 883.75 871.25 883.75 unch 26,121 20,066 -8,784
Sep14 140812 883.25 884.50 868.00 874.75 -12.75 92,955 138,806 +360
Oct14 140812 885.25 888.50 873.00 879.25 -12.25 45,701 91,360 +4,859
Nov14 140812 889.75 889.75 876.00 882.25 -12.00 13,619 47,322 +3,333
Dec14 140812 892.50 893.00 877.75 883.75 -11.75 18,039 60,455 -322
Jan15 140812 893.75 893.75 880.25 886.00 -11.25 5,689 29,078 +792
Feb15 140812 898.00 899.00 888.75 894.50 -10.50 331 11,471 +8
Mar15 140812 897.25 898.00 888.25 893.50 -10.00 580 7,581 +100
Apr15 140812 896.50 897.25 888.00 893.00 -9.00 324 2,489 +19
May15 140812 895.50 896.00 887.25 892.00 -8.50 218 1,910 -19
Total Volume and Open Interest 204,772 443,773 +662
Ethanol(CBOT)
Sep14 140812 2.072 2.078 2.041 2.071 +0.005 143 1,043 -54
Oct14 140812 1.963 1.986 1.945 1.967 +0.008 62 1,415 +1
Nov14 140812 1.854 1.882 1.854 1.878 +0.015 117 972 +22
Dec14 140812 1.799 1.818 1.794 1.818 +0.015 131 1,113 -16
Jan15 140812 1.767 1.795 1.767 1.786 +0.014 60 744 +37
Feb15 140812 1.761 1.767 1.761 1.767 +0.014 6 384 +0
Mar15 140812 1.757 1.757 1.757 1.757 +0.014 6 282 -3
Apr15 140812 1.746 1.746 1.746 1.746 +0.014 0 286 +0
Total Volume and Open Interest 535 6,418 -11
WTI Crude Oil(ICE)
Sep14 140812 97.86 97.92 96.82 97.37 -0.71 46,864 63,641 -333
Oct14 140812 96.95 96.96 95.89 96.48 -0.73 24,259 64,121 +2,046
Nov14 140812 96.11 96.26 95.47 96.01 -0.72 10,772 32,492 +176
Dec14 140812 96.04 96.05 95.05 95.59 -0.72 15,417 97,483 -1,766
Jan15 140812 95.58 95.58 94.88 95.26 -0.69 2,708 15,344 -562
Feb15 140812 94.78 95.07 94.50 94.89 -0.64 739 6,410 -43
Mar15 140812 94.49 94.70 93.95 94.53 -0.58 809 18,103 -284
Apr15 140812 94.11 94.31 93.95 94.17 -0.53 360 4,744 -36
May15 140812 94.01 94.01 93.79 93.91 -0.49 259 2,558 -89
Jun15 140812 93.50 93.80 93.48 93.69 -0.46 1,410 33,048 +232
Jul15 140812 93.37 93.37 93.37 93.37 -0.44 100 3,687 -4
Aug15 140812 93.09 93.09 93.09 93.09 -0.42 109 2,113 -48
Sep15 140812 92.87 92.87 92.87 92.87 -0.40 66 7,652 -13
Oct15 140812 92.66 92.66 92.66 92.66 -0.38 60 2,461 -30
Nov15 140812 92.48 92.48 92.48 92.48 -0.36 17 5,169 -7
Dec15 140812 92.09 92.48 91.76 92.30 -0.34 2,751 60,805 -688
Total Volume and Open Interest 108,425 490,047 -581
US Dollar Index(ICE)
Sep14 140812 81.535 81.745 81.530 81.555 +0.020 27,747 81,906 -52
Dec14 140812 81.675 81.835 81.655 81.655 +0.025 479 3,036 -78
Mar15 140812 81.860 81.860 81.762 81.762 +0.032 10 123 +10
Total Volume and Open Interest 28,237 85,103 -119
Australian Dollar(CME)
Sep14 140812 92.41 92.55 92.26 92.54 +0.15 91,776 95,649 -1,241
Dec14 140812 91.84 91.96 91.70 91.96 +0.14 436 1,243 +48
Mar15 140812 91.17 91.40 90.97 91.40 +0.14 0 5 +0
Total Volume and Open Interest 92,214 96,951 -1,192
British Pound(CME)
Sep14 140812 167.81 168.11 167.52 168.08 +0.27 101,279 224,834 -3,065
Dec14 140812 167.54 167.95 167.42 167.92 +0.26 600 2,339 +76
Mar15 140812 167.71 167.71 167.45 167.71 +0.26 0 70 +0
Total Volume and Open Interest 101,879 227,359 -2,989
Canadian Dollar(CME)
Sep14 140812 91.46 91.56 91.22 91.54 +0.11 63,582 102,417 -613
Dec14 140812 91.16 91.36 91.04 91.34 +0.11 409 6,427 +166
Mar15 140812 90.97 91.14 90.97 91.14 +0.11 45 1,261 +41
Jun15 140812 90.88 90.95 90.85 90.95 +0.10 10 451 +5
Total Volume and Open Interest 64,046 111,357 -401
Japanese Yen(CME)
Sep14 140812 97.87 97.97 97.71 97.86 -0.02 165,435 188,651 +2,226
Dec14 140812 97.87 98.00 97.79 97.93 -0.02 505 2,504 +56
Mar15 140812 97.90 98.05 97.90 98.03 -0.02 0 152 +0
Total Volume and Open Interest 165,940 191,322 +2,282
Swiss Franc(CME)
Sep14 140812 110.31 110.34 109.87 110.20 -0.13 45,206 51,720 -3,430
Dec14 140812 110.18 110.41 109.98 110.28 -0.13 58 384 +10
Mar15 140812 110.38 110.51 110.38 110.38 -0.13 0 10 +0
Total Volume and Open Interest 45,264 52,118 -3,420
EuroFX(CME)
Sep14 140812 133.87 133.88 133.38 133.69 -0.15 206,708 353,568 -9,116
Dec14 140812 133.94 133.94 133.45 133.75 -0.15 1,193 18,694 +48
Mar15 140812 133.63 133.96 133.63 133.80 -0.16 299 696 -123
Total Volume and Open Interest 208,202 373,000 -9,192
Mexican Peso(CME)
Aug14 140812 760.62 760.62 757.62 760.62 +3.00      
Sep14 140812 756.38 759.62 755.25 759.12 +3.00 46,735 143,286 -849
Total Volume and Open Interest 55,476 151,818 +4,781
Brazilian Real(CME)
Sep14 140812 437.45 437.50 434.95 437.40 +0.90 442 22,595 -102
Oct14 140812 433.90 433.90 431.85 433.90 +0.90 0 43 +0
Nov14 140812 430.10 430.10 428.35 430.10 +0.90 0 35 +0
Dec14 140812 426.85 426.85 426.00 426.85 +0.85 0 30 +0
Total Volume and Open Interest 442 34,918 -102
30-Year T-Bonds(CBOT)
Sep14 140812 139~080 139~160 138~260 138~310 -0~140 472,691 810,912 +8,599
Dec14 140812 137~240 138~000 137~120 137~170 -0~140 2,559 4,294 +427
Mar15 140812 136~190 137~010 136~190 136~190 -0~140 1 2 +1
Total Volume and Open Interest 475,251 815,208 +9,027
10-Year T-Notes(CBOT)
Sep14 140812 125~275 126~000 125~245 125~265 -0~030 1,826,402 2,769,397 -9,439
Dec14 140812 125~035 125~085 124~280 125~035 -0~035 30,383 58,853 +5,619
Mar15 140812 124~030 124~065 124~030 124~030 -0~035      
Total Volume and Open Interest 1,856,785 2,828,250 -3,820
5-Year T-Notes(CBOT)
Sep14 140812 119~182 119~212 119~166 119~194 +0~004 856,346 2,142,457 -13,854
Dec14 140812 118~210 118~240 118~204 118~230 +0~006 10,150 33,796 +5,419
Mar15 140812 118~086 118~122 118~086 118~086 -0~034 0 34 +0
Total Volume and Open Interest 866,496 2,176,287 -8,435
2 Year T-Notes(CBOT)
Sep14 140812 109~280 109~284 109~272 109~280 +0~002 261,093 1,309,398 -16,017
Dec14 140812 109~160 109~166 109~160 109~166 +0~004 4,532 36,527 +1,034
Mar15 140812 109~074 109~074 109~072 109~074 +0~002 0 90 +0
Total Volume and Open Interest 265,625 1,346,015 -14,983
Eurodollars(CME)
Sep14 140812 99.765 99.770 99.760 99.765 unch 53,134 835,141 -2,873
Dec14 140812 99.735 99.745 99.735 99.745 +0.010 97,558 912,350 +1,754
Mar15 140812 99.645 99.660 99.640 99.655 +0.015 159,230 1,103,588 +1,781
Jun15 140812 99.465 99.480 99.460 99.475 +0.015 235,478 983,509 +9,629
Sep15 140812 99.245 99.265 99.240 99.260 +0.020 309,756 1,056,995 +13,500
Dec15 140812 99.015 99.035 99.005 99.030 +0.020 345,825 1,523,919 +26,613
Mar16 140812 98.765 98.795 98.760 98.790 +0.025 260,630 1,027,731 +32,439
Jun16 140812 98.500 98.530 98.495 98.525 +0.025 248,129 772,008 +7,099
Sep16 140812 98.225 98.255 98.215 98.250 +0.025 239,008 672,278 +7,985
Dec16 140812 97.965 98.000 97.960 97.990 +0.020 298,613 1,117,352 +60
Mar17 140812 97.760 97.790 97.750 97.780 +0.020 156,260 556,344 +5,470
Jun17 140812 97.565 97.595 97.555 97.585 +0.020 135,497 449,491 -7,195
Sep17 140812 97.400 97.435 97.395 97.420 +0.015 96,058 263,811 -927
Dec17 140812 97.250 97.280 97.245 97.265 +0.010 117,010 356,507 -2,441
Mar18 140812 97.130 97.170 97.130 97.150 +0.005 55,670 218,998 -1,966
Jun18 140812 97.040 97.070 97.035 97.045 unch 46,918 182,045 +975
Sep18 140812 96.950 96.980 96.945 96.955 -0.005 29,516 109,706 -581
Dec18 140812 96.875 96.900 96.865 96.870 -0.010 21,197 161,360 -49
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140812 152~20 152~30 151~25 152~03 -0~26 86,199 493,920 -1,841
Dec14 140812 151~00 151~14 150~16 150~20 -0~26 55 312 +24
Mar15 140812 150~20 151~14 150~20 150~20 -0~26      
Total Volume and Open Interest 86,254 494,232 -1,817
30 Day Federal Funds(CBOT)
Aug14 140812 99.910 99.912 99.910 99.910 unch 2,905 31,096 +1,307
Sep14 140812 99.910 99.910 99.905 99.905 unch 858 29,766 -795
Oct14 140812 99.905 99.910 99.905 99.905 unch 96 22,276 +34
Nov14 140812 99.900 99.900 99.895 99.900 +0.005 1,138 19,336 -564
Dec14 140812 99.895 99.895 99.890 99.895 +0.005 233 33,254 +32
Jan15 140812 99.885 99.890 99.880 99.885 +0.005 1,061 32,334 -196
Total Volume and Open Interest 35,815 479,266 +4,162
3-Mth Euro-Yen(CME)
Sep14 140812 99.810 99.810 99.810 99.810 unch      
Dec14 140812 99.805 99.805 99.805 99.805 unch      
Mar15 140812 99.805 99.805 99.805 99.805 unch      
Jun15 140812 99.840 99.840 99.840 99.840 +0.030 0 1 +0
Sep15 140812 99.790 99.790 99.790 99.790 unch      
Dec15 140812 99.775 99.775 99.775 99.775 unch      
Mar16 140812 99.635 99.635 99.635 99.635 unch      
Jun16 140812 99.495 99.495 99.495 99.495 unch      
Sep16 140812 99.355 99.355 99.355 99.355 unch      
Dec16 140812 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140812 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140812 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140812 99.81 99.81 99.81 99.81 unch      
Jun15 140812 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140812 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140812 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140812 99.64 99.64 99.64 99.64 unch      
Jun16 140812 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140812 146.09 146.14 146.06 146.13 +0.03 2,364 19,175 -574
Dec14 140812 145.58 145.58 145.58 145.58 +0.03 0 2 +0
Mar15 140812 145.01 145.01 145.01 145.01 +0.03      
Total Volume and Open Interest 2,364 19,177 -574
Euro-Bund(EUREX)
Sep14 140812 149.31 149.54 149.25 149.37 +0.03 813,981 1,249,794 +644
Dec14 140812 147.40 147.60 147.38 147.48 +0.03 3,401 9,682 +2,400
Mar15 140812 146.50 146.50 146.47 146.47 -0.07 0 5 +0
Total Volume and Open Interest 817,382 1,259,481 +3,044
Euro-Bobl(EUREX)
Sep14 140812 128.74 128.83 128.70 128.78 +0.05 391,417 968,006 -1,825
Dec14 140812 127.06 127.10 127.06 127.10 +0.05 17 3,698 +17
Mar15 140812 127.10 127.10 127.10 127.10 +0.05      
Total Volume and Open Interest 391,434 971,704 -1,808
3-Mth Euribor(EUREX)
Sep14 140812 99.805 99.805 99.805 99.805 unch 0 3,792 +0
Dec14 140812 99.810 99.810 99.810 99.810 unch 17 2,246 -14
Mar15 140812 99.820 99.820 99.820 99.820 unch 15 3,036 +7
Total Volume and Open Interest 47 30,021 -8
Long Gilt(LIFFE)
Sep14 140812 111~31 112~07 111~27 112~03 +0~04 113,015 385,740 +4,256
Dec14 140812 111~18 111~18 111~17 111~17 -0~14      
Total Volume and Open Interest 113,015 385,740 +4,256
3-Mth Short Sterling(LIFFE)
Sep14 140812 99.40 99.40 99.39 99.40 +0.01 7,710 344,440 -8,147
Dec14 140812 99.23 99.24 99.21 99.22 unch 29,253 480,963 +13,051
Mar15 140812 99.01 99.02 98.99 99.01 unch 31,099 390,318 +235
Jun15 140812 98.79 98.81 98.77 98.79 unch 22,124 257,719 -1,042
Sep15 140812 98.57 98.60 98.55 98.57 unch 26,419 250,147 +75
Dec15 140812 98.36 98.37 98.33 98.35 unch 28,754 288,961 +1,888
Total Volume and Open Interest 271,919 2,952,006 +22,091
3-Mth Euribor(LIFFE)
Sep14 140812 99.805 99.805 99.800 99.805 unch 14,521 483,681 -987
Dec14 140812 99.810 99.815 99.805 99.810 unch 20,088 436,569 +237
Mar15 140812 99.820 99.825 99.820 99.820 unch 16,059 390,493 -3,409
Total Volume and Open Interest 147,987 3,640,564 +854
3-Mth Aus T-Bills(SFE)
Sep14 140812 97.40 97.40 97.38 97.39 -0.01 23,885 173,250 -2,814
Dec14 140812 97.45 97.46 97.43 97.45 unch 48,445 236,851 -6,755
Mar15 140812 97.45 97.46 97.43 97.46 +0.01 56,059 222,578 +9,990
Jun15 140812 97.41 97.42 97.38 97.41 unch 32,827 158,626 -2,951
Sep15 140812 97.33 97.34 97.30 97.33 unch 29,414 123,441 +6,001
Dec15 140812 97.23 97.24 97.20 97.23 unch 13,795 72,060 -534
Mar16 140812 97.13 97.13 97.09 97.12 -0.01 7,252 41,824 +121
Jun16 140812 97.02 97.03 96.99 97.02 unch 5,236 25,608 -89
Sep16 140812 96.90 96.92 96.90 96.92 -0.01 370 2,375 -390
Dec16 140812 96.79 96.82 96.79 96.82 -0.01 130 608 +127
Total Volume and Open Interest 217,413 1,057,555 +2,706
10-Year Aus T-Bonds(SFE)
Sep14 140812 96.60 96.63 96.56 96.59 -0.01 113,471 697,249 +22,965
Dec14 140812 96.59 96.59 96.59 96.59 -0.01      
Total Volume and Open Interest 113,471 697,249 +22,965
3-Year Aus T-Bonds(SFE)
Sep14 140812 97.40 97.41 97.35 97.38 -0.02 314,882 924,580 +60,479
Dec14 140812 97.33 97.33 97.33 97.33 -0.02      
Total Volume and Open Interest 314,882 924,580 +60,479
Gold(CMX)
Aug14 140812 1306.2 1315.8 1305.8 1308.8 +0.3 586 2,076 -537
Oct14 140812 1308.3 1318.3 1306.1 1309.8 +0.1 12,756 25,664 -739
Dec14 140812 1309.2 1319.3 1306.8 1310.6 +0.1 147,901 268,297 -1,071
Feb15 140812 1308.4 1318.8 1308.2 1311.5 +0.1 1,621 14,182 +248
Apr15 140812 1319.0 1320.2 1312.3 1312.3 +0.1 740 8,281 -89
Jun15 140812 1319.6 1319.6 1312.9 1312.9 unch 252 7,484 -81
Aug15 140812 1320.5 1321.5 1313.8 1313.8 unch 218 4,822 -136
Oct15 140812 1320.2 1321.1 1314.8 1314.8 unch 10 570 +1
Dec15 140812 1313.4 1324.0 1313.4 1316.0 -0.1 147 13,179 -43
Feb16 140812 1317.6 1317.6 1317.6 1317.6 -0.1 0 848 +0
Apr16 140812 1319.4 1319.4 1319.4 1319.4 -0.1 0 150 +0
Jun16 140812 1321.4 1321.4 1321.4 1321.4 -0.1 0 4,135 +0
Total Volume and Open Interest 166,617 364,209 -3,536
Silver(CMX)
Sep14 140812 2001.5 2015.5 1987.5 1990.5 -19.0 49,696 79,710 -4,528
Dec14 140812 2007.0 2021.5 1994.0 1997.0 -19.1 16,270 49,263 +3,831
Mar15 140812 2024.5 2024.5 2001.0 2003.0 -19.1 706 6,720 +20
May15 140812 2006.5 2006.5 2006.5 2006.5 -19.0 102 3,686 +49
Jul15 140812 2019.5 2019.5 2009.8 2009.8 -19.0 96 3,647 -23
Sep15 140812 2014.1 2014.1 2014.1 2014.1 -19.0 20 1,217 +20
Dec15 140812 2029.5 2037.0 2020.3 2020.3 -19.0 188 6,231 +66
Total Volume and Open Interest 67,270 158,097 -512
Platinum(NYMEX)
Oct14 140812 1470.8 1477.7 1467.3 1472.2 +0.6 6,073 62,182 -105
Jan15 140812 1471.6 1478.6 1470.0 1473.7 +0.7 128 2,534 +107
Apr15 140812 1475.6 1475.6 1475.6 1475.6 +0.6 0 64 +0
Jul15 140812 1475.9 1475.9 1475.9 1475.9 +0.6      
Total Volume and Open Interest 6,216 64,811 +3
Palladium(NYMEX)
Sep14 140812 875.60 884.05 872.90 878.00 +3.30 4,984 37,988 -496
Dec14 140812 875.40 885.00 874.15 879.10 +3.30 1,614 6,457 +583
Mar15 140812 879.25 879.25 879.25 879.25 +3.30 0 9 +0
Total Volume and Open Interest 6,598 44,910 +87
Copper(CMX)
Sep14 140812 317.55 318.90 314.50 315.45 -2.00 43,007 69,456 -10,794
Dec14 140812 319.00 320.45 316.20 317.15 -1.80 16,173 59,864 +4,374
Mar15 140812 318.50 320.80 316.60 317.60 -1.80 3,084 16,683 +1,581
May15 140812 318.15 320.90 317.65 317.75 -1.80 278 1,626 +108
Jul15 140812 317.65 317.90 317.00 317.90 -1.80 7 689 +0
Total Volume and Open Interest 63,604 156,523 -4,744
DJIA Index(CBOT)
Sep14 140812 16537 16542 16514 16519 +4 65 4,114 -264
Dec14 140812 16438 16438 16433 16438 +5 0 60 +0
Mar15 140812 16359 16359 16354 16359 +5      
Jun15 140812 16269 16269 16264 16269 +5      
Total Volume and Open Interest 65 4,174 -264
E-mini DJIA Index(CBOT)
Sep14 140812 16525 16560 16465 16519 +4 190,966 109,528 -2,289
Dec14 140812 16464 16464 16390 16438 +5 291 279 -58
Mar15 140812 16359 16359 16359 16359 +5 0 33 +0
Jun15 140812 16230 16269 16230 16269 +5 1 2 +0
Total Volume and Open Interest 191,258 109,842 -2,347
S & P 500(CME)
Sep14 140812 1933.80 1938.50 1924.00 1930.40 -2.20 6,915 149,278 -942
Dec14 140812 1922.60 1926.80 1917.30 1922.60 -2.20 109 6,324 +20
Mar15 140812 1915.00 1919.30 1909.80 1915.00 -2.30 0 3,143 +0
Jun15 140812 1908.30 1912.60 1903.10 1908.30 -2.30      
Total Volume and Open Interest 7,024 158,745 -922
S & P 500 E-Mini(Globex)
Sep14 140812 1934.00 1938.75 1923.50 1930.50 -2.00 1,904,778 2,901,948 -14,065
Dec14 140812 1927.00 1930.50 1915.75 1922.50 -2.25 6,294 34,714 -17
Total Volume and Open Interest 1,911,135 2,937,207 -14,053
NASDAQ 100(CME)
Sep14 140812 3910.00 3917.00 3883.00 3903.50 -1.50 613 6,154 +138
Dec14 140812 3888.00 3896.30 3881.00 3896.30 -1.20 0 1 +0
Mar15 140812 3889.80 3891.00 3889.80 3889.80 -1.20      
Total Volume and Open Interest 613 6,155 +138
NASDAQ 100 E-Mini(Globex)
Sep14 140812 3907.50 3917.30 3883.30 3903.50 -1.50 315,422 353,242 -2,345
Dec14 140812 3898.00 3909.50 3876.50 3896.30 -1.20 851 833 +147
Total Volume and Open Interest 316,279 354,130 -2,194
S & P Midcap 400(CME)
Sep14 140812 1377.90 1381.40 1377.90 1377.90 -3.50 0 734 +0
Dec14 140812 1373.80 1377.30 1373.80 1373.80 -3.50      
Mar15 140812 1369.80 1373.30 1369.80 1369.80 -3.50      
Total Volume and Open Interest 0 734 +0
Volatility Index(CBOE)
Aug14 140812 14.75 14.95 14.43 14.65 -0.15 100,215 93,459 -6,791
Sep14 140812 15.30 15.50 15.05 15.15 -0.15 64,500 119,770 +3,803
Oct14 140812 15.77 15.95 15.60 15.70 -0.10 28,311 50,459 -860
Nov14 140812 16.25 16.43 16.10 16.20 -0.10 22,692 36,207 +71
Total Volume and Open Interest 245,270 401,106 -2,472
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140812 15170 15240 15080 15125 -30 29,382 59,430 +308
Dec14 140812 15195 15195 15045 15085 -30 28 56 +19
Total Volume and Open Interest 29,410 59,486 +327
Nikkei 225(SGX)
Sep14 140812 15095 15235 15095 15180 +75 189,153 268,948 +7,010
Dec14 140812 15065 15150 15060 15095 +75 12 27,372 +7
Mar15 140812 15085 15085 15085 15085 +80 0 50 +0
Total Volume and Open Interest 189,187 304,205 +1,389
CAC 40(EURONEXT)
Aug14 140812 4189.5 4193.0 4149.5 4162.0 -33.5 127,601 262,441 +584
Sep14 140812 4190.5 4193.5 4150.0 4162.5 -33.5 1,890 42,973 +139
Oct14 140812 4181.0 4181.0 4154.0 4154.0 -33.5 3 18,299 +1
Total Volume and Open Interest 129,494 324,071 +724
Hang Seng Index(HKFE)
Aug14 140812 24602 24701 24480 24633 +37 69,657 128,322 +2,677
Sep14 140812 24529 24620 24413 24557 +35 1,108 7,896 +293
Total Volume and Open Interest 70,997 139,109 +2,983
DAX(EUREX)
Sep14 140812 9173.0 9182.0 9047.0 9070.5 -116.0 155,295 140,006 -971
Dec14 140812 9179.5 9183.5 9060.0 9077.0 -116.5 475 3,574 +295
Mar15 140812 9159.5 9160.5 9089.0 9089.0 -116.0 31 423 +4
Total Volume and Open Interest 155,801 144,003 -672
FT-SE 100(EURONEXT)
Sep14 140812 6591.00 6608.50 6575.50 6593.50 -7.00 84,420 578,555 -3,966
Dec14 140812 6554.00 6576.00 6553.00 6566.50 -7.00 10 13,451 -159
Mar15 140812 6520.00 6520.00 6520.00 6520.00 -7.00 67 400 +55
Total Volume and Open Interest 84,497 592,446 -4,070
SPI 200(SFE)
Sep14 140812 5393.0 5481.0 5387.0 5470.0 +76.0 48,090 236,555 +536
Dec14 140812 5399.0 5467.0 5399.0 5467.0 +76.0 73 3,099 -25
Mar15 140812 5434.0 5434.0 5434.0 5434.0 +76.0 46 2,006 -2
Total Volume and Open Interest 48,268 246,623 +494
FTSE MIB(ISE)
Sep14 140812 19420.00 19650.00 19330.00 19406.00 -52.00 49,421 44,588 -766
Dec14 140812 19270.00 19500.00 19240.00 19301.00 -50.00 170 213 -1
Mar15 140812 19308.00 19308.00 19308.00 19308.00 -50.00 1 2 +1
Total Volume and Open Interest 49,592 44,803 -766
KOSPI 200(KFE)
Sep14 140812 264.95 266.30 264.45 264.65 -0.15 222,820 126,231 -4,495
Dec14 140812 266.30 267.70 265.95 266.20 -0.10 681 4,452 +53
Mar15 140812 266.00 266.00 266.00 266.00 +0.45 2 715 +1
Total Volume and Open Interest 223,504 132,125 -4,195
GSCI(CME)
Aug14 140812 615.00 615.40 611.70 611.90 -6.60 1,507 4,693 -1,397
Sep14 140812 611.40 615.00 611.00 611.40 -6.60 1,523 3,859 +1,433
Oct14 140812 611.40 617.95 610.80 611.40 -6.50      
Total Volume and Open Interest 3,030 8,552 +36
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!!!