MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140819 1112.50 1122.50 1106.50 1120.25 +4.75 11,052 28,681 -1,680
Nov14 140819 1053.00 1057.25 1043.50 1052.75 -5.00 98,894 409,390 +3,358
Jan15 140819 1061.75 1065.75 1052.50 1060.50 -6.00 10,482 67,562 -696
Mar15 140819 1070.00 1074.50 1060.50 1068.00 -6.50 6,624 52,518 -437
May15 140819 1076.75 1080.75 1067.00 1073.75 -7.00 2,377 27,291 +128
Jul15 140819 1083.00 1086.00 1071.50 1078.25 -7.75 4,233 28,174 +215
Aug15 140819 1080.00 1083.50 1076.75 1076.75 -6.75 35 1,311 -2
Sep15 140819 1066.00 1071.00 1058.00 1065.50 -5.50 30 278 -2
Nov15 140819 1060.00 1064.00 1051.00 1058.75 -5.25 1,970 32,228 -94
Jan16 140819 1062.50 1069.25 1062.00 1064.25 -5.00 11 320 +6
Mar16 140819 1067.25 1071.50 1067.25 1067.25 -4.25 1 45 +1
May16 140819 1068.75 1072.75 1068.75 1068.75 -4.00 0 15 +0
Jul16 140819 1072.00 1076.25 1072.00 1072.00 -4.25 2 69 +0
Aug16 140819 1067.50 1071.75 1067.50 1067.50 -4.25 0 5 +0
Total Volume and Open Interest 135,721 648,492 +795
Soybean Meal(CBOT)
Sep14 140819 392.00 399.80 391.50 399.80 +7.70 13,805 39,161 -439
Oct14 140819 358.70 359.40 356.10 359.10 -0.90 8,923 34,173 +1,632
Dec14 140819 353.50 354.70 350.10 352.70 -2.40 47,031 166,653 +498
Jan15 140819 351.90 353.50 348.10 350.90 -2.60 7,129 23,453 +351
Mar15 140819 351.10 352.10 346.10 348.70 -3.40 5,170 22,662 -91
May15 140819 351.20 352.50 346.20 348.90 -3.60 1,966 15,389 +21
Jul15 140819 351.20 352.90 346.90 349.50 -3.40 2,220 15,320 +420
Aug15 140819 350.20 352.40 347.80 349.50 -2.90 553 3,030 +152
Sep15 140819 347.30 349.10 346.90 348.30 -0.80 344 2,027 +178
Oct15 140819 345.00 345.90 344.20 344.30 -1.40 45 1,254 +17
Total Volume and Open Interest 87,366 327,893 +2,748
Soybean Oil(CBOT)
Sep14 140819 32.82 33.07 32.51 32.66 -0.30 14,111 37,916 -2,539
Oct14 140819 32.92 33.14 32.60 32.75 -0.30 10,673 27,013 +1,374
Dec14 140819 33.17 33.45 32.87 33.01 -0.32 53,531 204,994 +2,046
Jan15 140819 33.54 33.71 33.16 33.31 -0.30 7,533 28,208 +1,424
Mar15 140819 33.78 34.01 33.48 33.64 -0.27 6,399 20,900 +299
May15 140819 34.00 34.26 33.77 33.91 -0.28 3,118 13,520 +11
Jul15 140819 34.38 34.56 34.02 34.15 -0.30 3,652 10,981 +1,043
Aug15 140819 34.50 34.58 34.27 34.28 -0.30 1,266 2,797 +337
Sep15 140819 34.70 34.75 34.36 34.39 -0.26 909 2,406 +249
Oct15 140819 34.50 34.71 34.32 34.44 -0.27 945 2,632 +375
Total Volume and Open Interest 103,482 357,263 +4,899
Canola(WCE)
Nov14 140819 431.1 431.5 426.1 426.9 -4.8 17,482 92,511 +3,528
Jan15 140819 434.2 436.2 430.6 431.4 -5.0 1,851 34,482 +861
Mar15 140819 438.1 438.1 433.3 434.3 -4.9 513 13,968 +41
May15 140819 434.2 435.0 431.3 432.5 -4.9 593 10,514 +109
Jul15 140819 430.7 431.9 428.1 429.3 -4.8 124 6,590 +69
Total Volume and Open Interest 20,694 165,723 +4,678
Corn(CBOT)
Sep14 140819 360.00 363.25 356.50 362.50 +1.75 74,813 232,761 -10,738
Dec14 140819 371.00 373.00 367.00 372.25 +0.75 147,025 754,924 +195
Mar15 140819 384.25 386.00 380.25 385.50 +0.50 23,710 147,200 +999
May15 140819 391.50 394.25 389.50 393.50 +0.25 8,183 35,265 +585
Jul15 140819 399.25 401.00 395.75 400.25 +0.25 7,278 56,412 +929
Sep15 140819 404.50 406.75 402.75 406.50 +0.25 1,578 15,383 -232
Dec15 140819 412.50 413.75 409.00 413.25 -0.25 5,100 78,940 +1,344
Mar16 140819 420.50 422.25 419.00 422.00 -0.25 116 2,135 -11
May16 140819 425.50 428.50 425.50 428.50 unch 43 650 -8
Jul16 140819 432.00 432.75 430.50 432.25 -0.50 73 1,451 -6
Total Volume and Open Interest 267,994 1,328,387 -6,926
Wheat(CBOT)
Sep14 140819 541.00 556.00 535.50 546.00 +3.50 57,396 85,907 -7,643
Dec14 140819 552.75 565.50 546.75 558.50 +4.25 60,388 219,629 +6,704
Mar15 140819 571.50 584.00 566.25 577.25 +3.50 9,950 62,695 +1,627
May15 140819 581.00 594.50 576.75 587.50 +2.75 3,351 17,275 +507
Jul15 140819 589.50 602.25 586.25 596.00 +2.75 2,297 34,575 +167
Sep15 140819 602.00 611.50 600.00 608.50 +2.50 149 1,711 +40
Total Volume and Open Interest 133,847 427,753 +1,342
Wheat(KCBT)
Sep14 140819 616.00 632.25 611.00 624.50 +6.75 9,050 27,971 -1,983
Dec14 140819 628.75 644.00 625.00 637.50 +6.00 10,735 75,486 +438
Mar15 140819 634.25 652.25 634.25 646.25 +5.50 1,776 19,223 +159
May15 140819 640.00 655.25 640.00 650.75 +4.50 295 6,437 +125
Jul15 140819 636.75 647.75 632.50 641.75 +3.50 573 8,906 +180
Sep15 140819 645.50 657.00 645.50 652.50 +2.25 93 835 +50
Total Volume and Open Interest 22,577 139,818 -1,018
Wheat(MGE)
Sep14 140819 607.00 623.00 605.00 616.75 +8.50 3,502 15,744 -951
Dec14 140819 617.50 632.00 613.00 625.25 +7.50 4,891 32,943 +175
Mar15 140819 629.75 641.50 629.00 637.25 +5.50 1,437 10,592 -22
May15 140819 640.50 649.75 638.50 645.75 +4.75 395 2,210 +31
Jul15 140819 648.25 656.25 648.25 653.50 +4.75 444 1,454 +144
Total Volume and Open Interest 10,873 64,176 -588
Oats(CBOT)
Sep14 140819 368.00 370.75 368.00 370.25 -0.50 35 914 -9
Dec14 140819 339.25 342.00 337.00 339.75 +0.75 157 6,182 +13
Mar15 140819 322.75 325.00 321.00 323.25 +2.00 153 996 +142
May15 140819 314.75 314.75 312.00 314.75 +2.75 11 236 +11
Total Volume and Open Interest 356 8,365 +157
Rough Rice(CBOT)
Sep14 140819 13.13 13.20 12.96 13.12 -0.03 467 3,684 -237
Nov14 140819 12.84 12.99 12.82 12.96 +0.12 623 5,019 +117
Jan15 140819 13.09 13.15 13.08 13.15 +0.14 65 650 +51
Mar15 140819 13.22 13.32 13.22 13.32 +0.14 0 105 +0
Total Volume and Open Interest 1,155 9,458 -69
Live Cattle(CME)
Aug14 140819 151.485 151.985 149.800 150.500 -1.100 1,511 8,333 -460
Oct14 140819 148.400 149.250 146.550 147.235 -1.315 19,156 145,940 -2,549
Dec14 140819 151.685 152.250 149.735 150.450 -1.200 10,362 79,119 -532
Feb15 140819 152.950 153.630 150.935 151.575 -1.275 6,071 39,109 -566
Apr15 140819 152.700 153.350 151.000 151.500 -1.300 2,348 23,320 -422
Jun15 140819 147.450 147.900 145.825 146.150 -1.250 1,205 9,410 +1
Total Volume and Open Interest 41,423 308,999 -4,366
Feeder Cattle(CME)
Aug14 140819 218.285 218.950 216.350 217.150 -0.885 1,283 6,036 -226
Sep14 140819 216.150 217.535 213.380 214.250 -1.830 1,486 8,461 -225
Oct14 140819 215.785 217.080 212.685 213.380 -2.155 2,435 13,300 +388
Nov14 140819 215.000 216.080 211.800 212.550 -2.150 675 7,128 -35
Jan15 140819 209.685 210.500 206.900 207.850 -1.750 480 6,821 -22
Mar15 140819 209.000 209.600 206.250 207.400 -1.600 228 2,079 -11
Apr15 140819 208.880 209.250 205.950 207.100 -1.150 35 664 -2
Total Volume and Open Interest 6,700 45,237 -78
Lean Hogs(CME)
Oct14 140819 95.050 96.535 94.400 94.830 -0.270 21,402 93,789 +348
Dec14 140819 88.885 89.900 88.050 88.635 -0.250 9,827 61,621 -52
Feb15 140819 87.330 87.785 86.500 87.250 +0.200 5,507 37,028 +174
Apr15 140819 86.980 87.500 86.500 86.900 +0.100 1,637 18,803 +261
May15 140819 89.950 90.000 89.000 89.200 +0.100 47 743 +33
Jun15 140819 90.800 91.400 90.635 90.980 +0.050 538 9,543 +144
Jul15 140819 89.680 89.680 88.900 88.900 +0.600 71 1,693 +10
Aug15 140819 87.400 87.750 87.050 87.400 +0.150 151 1,388 +95
Total Volume and Open Interest 39,235 225,440 +1,066
Class III Milk(CME)
Aug14 140819 22.10 22.19 22.10 22.18 +0.08 52 3,938 +3
Sep14 140819 22.40 22.90 22.06 22.85 +0.42 201 4,464 +38
Oct14 140819 20.93 21.50 20.67 21.46 +0.52 162 4,049 +44
Nov14 140819 19.69 20.04 19.48 20.01 +0.30 71 3,062 +9
Dec14 140819 18.96 19.25 18.77 19.21 +0.25 62 2,932 -4
Jan15 140819 18.34 18.53 18.18 18.45 +0.10 43 1,907 +14
Feb15 140819 17.90 18.10 17.88 18.08 +0.16 11 1,724 +4
Mar15 140819 17.85 18.02 17.85 18.01 +0.16 16 1,553 +7
Apr15 140819 17.88 18.04 17.85 18.03 +0.15 6 1,106 +6
May15 140819 17.88 18.10 17.88 18.03 +0.13 18 1,056 +18
Jun15 140819 17.98 18.10 17.98 18.10 +0.12 11 1,042 +10
Jul15 140819 18.05 18.10 18.00 18.05 unch 7 565 +3
Aug15 140819 18.05 18.12 18.05 18.05 unch 7 493 +5
Total Volume and Open Interest 718 29,303 +208
Cocoa(ICE)
Sep14 140819 3232 3250 3194 3199 -60 2,758 1,643 -1,619
Dec14 140819 3254 3255 3200 3204 -56 7,872 138,867 +1,477
Mar15 140819 3237 3237 3185 3188 -53 1,644 43,828 +734
May15 140819 3225 3225 3178 3182 -47 120 13,144 -54
Jul15 140819 3218 3218 3173 3173 -48 76 9,402 +19
Sep15 140819 3201 3201 3154 3157 -46 35 2,927 +11
Dec15 140819 3194 3194 3149 3149 -44 12 1,070 +0
Total Volume and Open Interest 12,521 213,807 +569
Coffee "C"(ICE)
Sep14 140819 189.10 189.65 182.00 182.20 -6.70 6,244 18,089 -1,954
Dec14 140819 192.80 193.70 185.95 186.15 -6.95 12,067 93,011 +2,339
Mar15 140819 195.35 197.30 189.65 189.85 -6.95 1,587 29,467 -5
May15 140819 198.60 198.90 191.80 191.95 -6.85 439 6,835 +17
Jul15 140819 199.90 200.20 193.50 193.60 -6.80 39 2,932 +4
Sep15 140819 200.50 200.75 194.50 194.60 -6.40 31 1,919 +10
Total Volume and Open Interest 20,438 159,079 +414
Orange Juice(ICE)
Sep14 140819 146.60 146.80 144.50 146.25 -0.75 1,508 4,790 -493
Nov14 140819 148.35 148.90 146.75 148.45 -0.95 1,027 6,489 +687
Jan15 140819 150.40 151.25 149.50 151.10 -0.95 15 1,433 +5
Mar15 140819 154.20 154.20 154.20 154.20 -0.95 1 541 +0
May15 140819 156.20 156.20 156.20 156.20 -1.55 0 58 +0
Jul15 140819 160.05 160.05 160.05 160.05 -1.55      
Total Volume and Open Interest 2,551 13,311 +199
Sugar #11(ICE)
Oct14 140819 15.67 15.69 15.44 15.47 -0.21 31,917 450,015 -3,796
Mar15 140819 17.62 17.63 17.32 17.37 -0.27 16,180 250,551 +3,060
May15 140819 17.93 17.94 17.70 17.74 -0.21 4,452 48,068 +621
Jul15 140819 18.20 18.20 17.91 17.95 -0.20 2,930 72,461 +477
Oct15 140819 18.49 18.53 18.30 18.33 -0.21 376 32,941 +48
Mar16 140819 19.05 19.05 18.81 18.84 -0.21 44 16,494 +32
May16 140819 19.00 19.00 18.84 18.86 -0.18 0 2,942 +0
Jul16 140819 19.00 19.00 18.85 18.87 -0.15 0 3,292 +0
Total Volume and Open Interest 55,899 887,167 +442
London Cocoa(LCE)
Sep14 140819 2076 2079 2051 2052 -24 2,538 53,046 -55
Dec14 140819 2043 2050 2023 2024 -20 4,846 109,647 +1,036
Mar15 140819 2010 2013 1992 1993 -16 2,323 69,545 +542
May15 140819 1990 1993 1975 1977 -12 1,198 31,199 -79
Jul15 140819 1981 1985 1966 1968 -12 431 7,964 +6
Sep15 140819 1972 1977 1958 1960 -11 2,434 7,883 +31
Dec15 140819 1962 1965 1944 1947 -16 2,406 1,854 +9
Total Volume and Open Interest 16,176 283,020 +1,490
London Sugar(LCE)
Oct14 140819 425.10 426.00 419.50 420.10 -5.30 4,318 33,214 +167
Dec14 140819 442.70 443.30 437.70 438.00 -4.80 2,089 17,543 -30
Mar15 140819 463.00 463.30 457.80 458.10 -4.70 871 13,580 +412
May15 140819 472.70 473.20 468.50 468.50 -4.30 378 4,311 +188
Aug15 140819 481.20 481.30 478.00 478.00 -3.60 158 2,727 -10
Total Volume and Open Interest 7,821 72,657 +727
Cotton(ICE)
Oct14 140819 63.43 63.50 63.33 63.47 +0.13 9 317 +3
Dec14 140819 63.88 64.40 63.88 64.16 +0.32 7,244 114,312 -562
Mar15 140819 65.08 65.27 64.78 65.03 +0.29 2,497 41,978 +872
May15 140819 66.01 66.22 65.87 66.08 +0.22 79 2,775 +20
Jul15 140819 67.10 67.23 66.92 67.12 +0.15 78 3,637 -22
Oct15 140819 67.56 67.56 67.56 67.56 +0.20 0 5 +0
Total Volume and Open Interest 9,986 166,779 +381
Lumber(CME)
Sep14 140819 347.0 354.0 347.0 352.6 +5.5 439 2,305 -93
Nov14 140819 348.0 352.0 347.4 349.0 +1.3 284 2,024 +155
Jan15 140819 355.0 356.5 353.0 355.1 +5.1 1 74 +1
Mar15 140819 355.0 357.0 353.0 355.0 +1.0 2 37 -1
Total Volume and Open Interest 726 4,441 +62
Crude Oil(NYM)
Sep14 140819 96.56 97.05 94.26 94.48 -1.93 269,750 82,169 -49,616
Oct14 140819 93.85 94.37 92.62 92.86 -0.89 195,325 283,694 +18,219
Nov14 140819 93.26 93.69 92.13 92.34 -0.78 67,151 127,321 -2,327
Dec14 140819 92.96 93.32 91.89 92.10 -0.67 64,928 219,744 -749
Jan15 140819 92.72 93.10 91.81 92.02 -0.59 15,860 79,210 +700
Feb15 140819 92.92 92.92 91.69 91.93 -0.50 5,564 43,317 -462
Mar15 140819 92.33 92.65 91.63 91.82 -0.41 11,251 61,761 -21
Apr15 140819 92.13 92.14 91.45 91.64 -0.34 4,147 32,082 +296
May15 140819 91.90 91.93 91.28 91.50 -0.28 2,452 26,010 -89
Jun15 140819 91.92 92.10 91.16 91.37 -0.24 19,211 111,934 -2,163
Jul15 140819 91.59 91.79 91.06 91.16 -0.20 1,683 29,940 +485
Aug15 140819 91.53 91.53 90.94 90.98 -0.18 1,028 22,285 -120
Sep15 140819 90.85 90.85 90.85 90.85 -0.18 2,324 39,782 -461
Oct15 140819 90.72 90.72 90.72 90.72 -0.18 392 22,047 +98
Nov15 140819 90.63 90.63 90.63 90.63 -0.18 382 22,978 -86
Dec15 140819 90.83 91.27 90.29 90.53 -0.19 23,900 149,789 -1,451
Total Volume and Open Interest 699,855 1,583,901 -36,969
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140819 93.925 94.350 92.625 92.850 -0.900 1,151 2,494 +46
Nov14 140819 93.500 93.500 92.225 92.350 -0.775 77 894 +26
Dec14 140819 93.075 93.325 91.925 92.100 -0.675 66 2,821 +30
Jan15 140819 92.450 92.450 92.025 92.025 -0.575 1 27 +1
Feb15 140819 91.925 91.925 91.925 91.925 -0.500 0 5 +0
Mar15 140819 92.000 92.000 91.825 91.825 -0.400 0 1 +0
Apr15 140819 91.650 91.650 91.650 91.650 -0.325      
May15 140819 91.500 91.500 91.500 91.500 -0.275 0 2 +0
Total Volume and Open Interest 7,607 8,036 -128
NY Harbor ULSD(NYM)
Sep14 140819 281.11 282.21 280.59 281.71 +1.11 49,472 57,025 -1,286
Oct14 140819 281.75 282.78 281.22 282.26 +1.04 26,001 72,272 +1,534
Nov14 140819 282.51 283.49 282.02 282.99 +1.02 10,260 40,029 +1,047
Dec14 140819 283.60 284.28 282.77 283.80 +1.02 18,550 42,601 +997
Jan15 140819 284.46 285.12 283.70 284.67 +1.02 10,890 30,588 +1,750
Feb15 140819 284.42 285.08 283.69 284.66 +1.00 6,289 19,218 -177
Mar15 140819 283.85 284.24 283.07 284.02 +1.00 5,937 26,885 +2,121
Apr15 140819 283.09 283.47 282.35 283.22 +1.01 2,449 15,536 +481
May15 140819 282.68 282.80 281.90 282.77 +1.03 1,024 5,571 -122
Jun15 140819 282.74 282.75 281.72 282.58 +1.01 5,733 19,812 +398
Jul15 140819 282.41 282.95 282.08 282.72 +0.99 317 2,378 +70
Aug15 140819 283.10 283.17 282.36 282.98 +0.98 176 1,611 +31
Sep15 140819 283.51 283.84 282.90 283.35 +0.95 269 1,930 -11
Oct15 140819 283.52 283.60 283.06 283.43 +0.93 177 1,353 +18
Total Volume and Open Interest 140,017 357,615 +7,202
RBOB Gasoline(NYM)
Sep14 140819 266.07 270.63 266.07 269.54 +3.94 45,489 49,612 -3,269
Oct14 140819 253.35 257.33 253.35 256.36 +2.69 34,992 93,628 +4,992
Nov14 140819 251.59 253.83 251.42 253.10 +1.85 15,364 48,475 +964
Dec14 140819 250.45 251.90 250.32 251.30 +1.33 12,151 29,352 -1,408
Jan15 140819 251.16 251.83 250.51 251.40 +1.12 5,109 14,879 +47
Feb15 140819 252.02 252.72 251.42 252.32 +1.07 4,125 7,331 -261
Mar15 140819 253.72 254.28 253.08 253.81 +0.94 3,778 10,756 +20
Apr15 140819 272.19 272.44 271.32 271.98 +0.45 1,488 7,737 +354
May15 140819 272.53 272.53 271.62 272.07 +0.39 1,025 5,723 +109
Jun15 140819 270.92 271.64 270.33 270.81 +0.29 1,822 7,157 +11
Total Volume and Open Interest 126,246 287,065 +1,683
e-miNY RBOB Gasoline(NYM)
Sep14 140819 269.50 269.54 269.50 269.50 +3.90 0 3 +0
Oct14 140819 256.40 256.40 256.36 256.40 +2.70      
Nov14 140819 253.10 253.10 253.10 253.10 +1.80      
Dec14 140819 251.30 251.30 251.30 251.30 +1.30      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep14 140819 3.790 3.915 3.780 3.877 +0.085 99,794 79,112 -12,574
Oct14 140819 3.826 3.940 3.815 3.908 +0.080 58,562 173,571 +5,880
Nov14 140819 3.900 4.008 3.891 3.977 +0.076 23,814 147,131 +3,500
Dec14 140819 3.988 4.096 3.988 4.071 +0.072 11,865 73,982 +1,064
Jan15 140819 4.073 4.167 4.073 4.145 +0.068 17,984 105,221 +98
Feb15 140819 4.067 4.155 4.067 4.135 +0.066 4,779 41,140 +324
Mar15 140819 3.995 4.070 3.994 4.055 +0.062 8,516 58,299 -366
Apr15 140819 3.769 3.820 3.769 3.813 +0.047 8,018 56,294 -271
May15 140819 3.753 3.801 3.753 3.794 +0.044 5,185 30,138 +1,753
Jun15 140819 3.787 3.828 3.787 3.826 +0.044 923 21,880 +91
Jul15 140819 3.824 3.863 3.824 3.863 +0.044 466 17,328 +54
Aug15 140819 3.832 3.872 3.832 3.872 +0.045 372 16,321 +15
Sep15 140819 3.826 3.859 3.826 3.859 +0.043 459 13,898 +40
Oct15 140819 3.851 3.887 3.851 3.884 +0.043 2,213 28,935 -220
Nov15 140819 3.963 3.978 3.963 3.977 +0.041 1,744 14,923 -207
Dec15 140819 4.095 4.122 4.095 4.122 +0.037 977 13,313 +504
Total Volume and Open Interest 247,346 966,914 +92
Brent Crude Oil(ICE)
Oct14 140819 101.62 102.07 101.07 101.56 -0.04 199,628 261,280 -4,310
Nov14 140819 102.34 102.77 101.89 102.30 unch 83,681 226,875 -3,719
Dec14 140819 102.86 103.24 102.45 102.82 +0.08 101,206 157,867 +2,092
Jan15 140819 103.13 103.53 102.90 103.22 +0.19 24,638 72,778 -923
Feb15 140819 103.28 103.76 103.15 103.48 +0.25 19,544 54,403 -1,842
Mar15 140819 103.36 103.87 103.28 103.60 +0.26 18,898 50,048 +120
Apr15 140819 103.35 103.90 103.31 103.62 +0.23 4,692 32,285 +65
May15 140819 103.33 103.88 103.26 103.55 +0.18 3,941 25,985 +459
Jun15 140819 103.25 103.82 103.15 103.43 +0.15 29,564 77,393 +2,765
Jul15 140819 103.15 103.33 103.13 103.33 +0.13 2,788 20,523 -112
Aug15 140819 103.21 103.21 103.21 103.21 +0.13 1,798 19,922 +411
Sep15 140819 103.50 103.50 103.05 103.05 +0.13 2,308 25,623 +154
Oct15 140819 102.92 102.92 102.92 102.92 +0.13 1,083 17,511 +267
Nov15 140819 102.81 102.81 102.81 102.81 +0.14 1,077 13,445 +474
Total Volume and Open Interest 538,828 1,297,044 -4,918
Gas Oil(ICE)
Sep14 140819 855.75 859.75 853.50 855.75 +2.25 54,851 125,507 -4,498
Oct14 140819 859.25 864.25 858.00 860.00 +1.75 51,176 116,975 +932
Nov14 140819 863.75 867.75 861.75 863.50 +1.50 20,795 61,094 +1,110
Dec14 140819 866.50 870.50 864.75 866.25 +1.25 24,886 63,106 +1,195
Jan15 140819 870.75 873.25 867.75 869.25 +1.00 7,072 31,873 +1,547
Feb15 140819 882.00 884.25 879.75 881.00 +1.50 1,856 13,785 +957
Mar15 140819 883.00 885.00 880.75 882.00 +1.75 1,362 8,727 +147
Apr15 140819 882.75 885.00 881.00 881.75 +1.75 422 3,086 +4
May15 140819 882.25 884.75 880.50 881.75 +2.25 444 2,558 +75
Jun15 140819 881.75 884.50 880.00 881.50 +2.50 1,505 9,403 -191
Total Volume and Open Interest 165,950 462,198 +1,617
Ethanol(CBOT)
Sep14 140819 2.095 2.120 2.095 2.119 -0.012 136 909 -40
Oct14 140819 1.985 1.992 1.985 1.988 -0.018 167 1,116 -18
Nov14 140819 1.893 1.899 1.893 1.894 -0.016 150 659 +8
Dec14 140819 1.835 1.835 1.835 1.835 -0.010 97 1,021 +52
Jan15 140819 1.790 1.790 1.785 1.790 -0.010 57 809 +39
Feb15 140819 1.760 1.764 1.760 1.764 -0.010 4 388 +1
Mar15 140819 1.745 1.748 1.740 1.741 -0.014 2 308 +1
Apr15 140819 1.727 1.727 1.727 1.727 -0.014 1 302 +0
Total Volume and Open Interest 614 5,725 +43
WTI Crude Oil(ICE)
Sep14 140819 96.76 96.94 94.38 94.48 -1.93 31,031 29,892 -15,784
Oct14 140819 93.87 94.37 92.63 92.86 -0.89 48,650 71,099 +2,140
Nov14 140819 93.35 93.60 92.20 92.34 -0.78 22,497 33,626 -4,584
Dec14 140819 92.95 93.25 91.95 92.10 -0.67 17,444 99,882 -916
Jan15 140819 92.91 92.92 91.87 92.02 -0.59 2,268 16,054 +45
Feb15 140819 92.77 92.77 91.93 91.93 -0.50 1,458 7,342 +122
Mar15 140819 92.46 92.46 91.64 91.82 -0.41 1,389 18,799 +18
Apr15 140819 91.73 91.73 91.64 91.64 -0.34 467 4,653 -106
May15 140819 91.58 91.58 91.50 91.50 -0.28 381 2,490 +21
Jun15 140819 92.10 92.11 91.29 91.37 -0.24 2,590 35,531 +553
Jul15 140819 91.16 91.16 91.16 91.16 -0.20 92 3,741 +2
Aug15 140819 90.98 90.98 90.98 90.98 -0.18 185 2,089 -129
Sep15 140819 90.85 90.85 90.85 90.85 -0.18 466 7,541 -136
Oct15 140819 90.72 90.72 90.72 90.72 -0.18 93 2,451 -66
Nov15 140819 90.63 90.63 90.63 90.63 -0.18 39 5,187 -7
Dec15 140819 91.30 91.30 90.36 90.53 -0.19 4,759 61,228 -532
Total Volume and Open Interest 136,014 472,155 -18,859
US Dollar Index(ICE)
Sep14 140819 81.650 81.955 81.640 81.938 +0.308 22,826 78,193 -2,229
Dec14 140819 81.770 82.050 81.755 82.040 +0.305 439 3,382 +152
Mar15 140819 81.915 82.175 81.915 82.155 +0.305 0 134 +0
Total Volume and Open Interest 23,267 81,757 -2,075
Australian Dollar(CME)
Sep14 140819 93.06 93.27 92.84 92.92 -0.15 64,449 95,427 +1,663
Dec14 140819 92.48 92.67 92.27 92.34 -0.15 298 1,426 +56
Mar15 140819 91.77 91.92 91.77 91.77 -0.15 0 10 +0
Total Volume and Open Interest 64,761 96,926 +1,724
British Pound(CME)
Sep14 140819 167.21 167.25 166.07 166.15 -1.08 74,869 230,039 +2,118
Dec14 140819 167.02 167.09 165.95 166.01 -1.08 193 2,875 -13
Mar15 140819 166.20 166.90 165.83 165.83 -1.07 0 71 +0
Total Volume and Open Interest 75,062 233,101 +2,105
Canadian Dollar(CME)
Sep14 140819 91.78 91.79 91.26 91.32 -0.46 60,861 102,013 -784
Dec14 140819 91.55 91.58 91.08 91.12 -0.46 545 6,772 +153
Mar15 140819 91.19 91.38 90.90 90.92 -0.46 93 1,273 +7
Jun15 140819 90.73 91.18 90.73 90.73 -0.45 10 453 +2
Total Volume and Open Interest 61,529 111,393 -602
Japanese Yen(CME)
Sep14 140819 97.50 97.56 97.17 97.18 -0.31 153,694 189,387 -1,069
Dec14 140819 97.50 97.62 97.24 97.25 -0.30 627 3,037 +45
Mar15 140819 97.57 97.65 97.34 97.34 -0.31 19 179 +15
Total Volume and Open Interest 154,376 192,649 -978
Swiss Franc(CME)
Sep14 140819 110.32 110.40 109.97 110.02 -0.32 38,928 52,255 +1,397
Dec14 140819 110.35 110.44 110.07 110.10 -0.32 50 417 +15
Mar15 140819 110.21 110.53 110.21 110.21 -0.32 0 11 +0
Total Volume and Open Interest 38,988 52,697 +1,422
EuroFX(CME)
Sep14 140819 133.64 133.65 133.14 133.21 -0.42 162,190 368,725 +2,765
Dec14 140819 133.69 133.70 133.22 133.27 -0.42 791 19,643 +235
Mar15 140819 133.63 133.76 133.31 133.35 -0.41 15 878 -4
Total Volume and Open Interest 163,016 389,303 +3,008
Mexican Peso(CME)
Aug14 140818 765.75 765.75 765.38 765.75 +0.38      
Sep14 140819 764.75 765.62 763.75 764.75 +0.12 42,797 132,268 -3,951
Total Volume and Open Interest 42,814 142,829 -3,942
Brazilian Real(CME)
Sep14 140819 442.00 443.30 439.90 443.00 +1.85 439 22,264 -159
Oct14 140819 439.45 439.65 436.40 439.45 +1.80 0 44 +0
Nov14 140819 435.75 435.75 432.90 435.75 +1.90 0 35 +0
Dec14 140819 429.90 432.45 429.90 432.45 +1.80 188 256 +186
Total Volume and Open Interest 627 34,814 +27
30-Year T-Bonds(CBOT)
Sep14 140819 140~020 140~230 139~240 139~250 -0~120 512,939 863,608 -4,022
Dec14 140819 138~210 139~060 138~100 138~110 -0~120 6,857 9,234 +2,783
Mar15 140819 137~070 137~190 137~070 137~070 -0~120 1 3 +1
Total Volume and Open Interest 519,797 872,845 -1,238
10-Year T-Notes(CBOT)
Sep14 140819 126~090 126~190 126~065 126~070 -0~045 1,606,013 2,810,844 +15,594
Dec14 140819 125~205 125~305 125~170 125~175 -0~045 44,098 90,976 +10,874
Mar15 140819 124~170 124~215 124~170 124~170 -0~045      
Total Volume and Open Interest 1,650,111 2,901,820 +26,468
5-Year T-Notes(CBOT)
Sep14 140819 119~266 120~000 119~252 119~260 -0~020 887,943 2,110,915 +14,329
Dec14 140819 118~302 119~040 118~294 118~300 -0~020 15,128 48,042 +7,585
Mar15 140819 118~140 118~160 118~140 118~140 -0~020 0 34 +0
Total Volume and Open Interest 903,071 2,158,991 +21,914
2 Year T-Notes(CBOT)
Sep14 140819 109~292 109~302 109~286 109~290 -0~004 280,217 1,341,134 +26,353
Dec14 140819 109~186 109~194 109~180 109~182 -0~006 25,803 68,328 +12,441
Mar15 140819 109~076 109~084 109~076 109~076 -0~006 0 90 +0
Total Volume and Open Interest 306,020 1,409,552 +38,794
Eurodollars(CME)
Sep14 140819 99.765 99.768 99.765 99.768 unch 67,314 845,091 -6,971
Dec14 140819 99.750 99.750 99.745 99.750 unch 125,407 910,588 -7,268
Mar15 140819 99.675 99.680 99.670 99.675 unch 224,634 1,115,876 -29,599
Jun15 140819 99.510 99.515 99.500 99.505 unch 245,101 1,017,852 +19,262
Sep15 140819 99.295 99.310 99.285 99.290 -0.005 271,339 1,043,816 -39,237
Dec15 140819 99.070 99.085 99.055 99.060 -0.010 364,366 1,532,011 -11,083
Mar16 140819 98.830 98.850 98.815 98.820 -0.010 225,488 1,045,513 -529
Jun16 140819 98.570 98.600 98.555 98.565 -0.005 235,758 791,621 +4,876
Sep16 140819 98.300 98.330 98.285 98.295 -0.005 268,166 713,223 +10,938
Dec16 140819 98.040 98.080 98.030 98.035 -0.010 306,509 1,129,447 -7,262
Mar17 140819 97.835 97.875 97.820 97.825 -0.015 171,336 557,357 -2,158
Jun17 140819 97.635 97.685 97.625 97.630 -0.015 151,978 451,750 -4,606
Sep17 140819 97.475 97.530 97.465 97.470 -0.015 97,967 269,805 +3,294
Dec17 140819 97.325 97.380 97.310 97.320 -0.015 105,714 340,858 -2,437
Mar18 140819 97.210 97.265 97.200 97.205 -0.015 55,418 213,711 -604
Jun18 140819 97.110 97.160 97.095 97.100 -0.020 52,676 185,425 -300
Sep18 140819 97.015 97.070 97.005 97.010 -0.020 34,479 111,010 +2,505
Dec18 140819 96.935 96.985 96.920 96.925 -0.020 24,163 154,546 -1,609
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140819 153~30 154~31 153~14 153~15 -0~20 109,039 497,052 -2,565
Dec14 140819 152~18 153~15 152~00 152~00 -0~20 549 1,406 +47
Mar15 140819 152~00 152~20 152~00 152~00 -0~20      
Total Volume and Open Interest 109,588 498,458 -2,518
30 Day Federal Funds(CBOT)
Aug14 140819 99.910 99.910 99.910 99.910 unch 723 31,266 +374
Sep14 140819 99.910 99.910 99.910 99.910 unch 1,561 33,010 +387
Oct14 140819 99.910 99.910 99.905 99.910 unch 2,204 22,722 +85
Nov14 140819 99.900 99.905 99.900 99.905 unch 2,680 18,643 -1,254
Dec14 140819 99.900 99.900 99.895 99.900 unch 1,762 32,738 -438
Jan15 140819 99.890 99.895 99.890 99.890 unch 1,514 33,907 +157
Total Volume and Open Interest 39,391 526,408 +2,053
3-Mth Euro-Yen(CME)
Sep14 140819 99.810 99.810 99.810 99.810 unch      
Dec14 140819 99.805 99.805 99.805 99.805 unch      
Mar15 140819 99.805 99.805 99.805 99.805 unch      
Jun15 140819 99.850 99.850 99.850 99.850 unch 0 1 +0
Sep15 140819 99.790 99.790 99.790 99.790 unch      
Dec15 140819 99.775 99.775 99.775 99.775 unch      
Mar16 140819 99.635 99.635 99.635 99.635 unch      
Jun16 140819 99.495 99.495 99.495 99.495 unch      
Sep16 140819 99.355 99.355 99.355 99.355 unch      
Dec16 140819 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140819 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140819 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140819 99.81 99.81 99.81 99.81 unch      
Jun15 140819 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140819 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140819 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140819 99.64 99.64 99.64 99.64 unch      
Jun16 140819 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140819 146.19 146.23 146.16 146.22 +0.01 713 19,000 +24
Dec14 140819 145.80 145.81 145.80 145.81 unch 2 5 +2
Mar15 140819 145.24 145.24 145.24 145.24 unch      
Total Volume and Open Interest 715 19,005 +26
Euro-Bund(EUREX)
Sep14 140819 149.85 150.25 149.82 150.11 +0.20 719,442 1,308,137 -33,614
Dec14 140819 148.02 148.35 147.97 148.23 +0.19 25,062 35,445 -123
Mar15 140819 147.21 147.21 147.21 147.21 +0.25 2 11 +0
Total Volume and Open Interest 744,506 1,343,593 -33,737
Euro-Bobl(EUREX)
Sep14 140819 128.85 129.00 128.85 128.95 +0.07 385,008 1,028,642 -12,397
Dec14 140819 127.20 127.29 127.20 127.26 +0.07 253 13,858 +253
Mar15 140819 127.26 127.26 127.26 127.26 +0.07      
Total Volume and Open Interest 385,261 1,042,500 -12,144
3-Mth Euribor(EUREX)
Sep14 140819 99.820 99.820 99.820 99.820 +0.005 16 3,800 +8
Dec14 140819 99.830 99.830 99.830 99.830 +0.010 0 2,226 +0
Mar15 140819 99.840 99.845 99.840 99.845 +0.010 0 3,036 +0
Total Volume and Open Interest 41 29,999 +8
Long Gilt(LIFFE)
Sep14 140819 112~20 113~07 112~18 112~31 +0~12 117,999 383,275 +9,732
Dec14 140819 111~20 112~12 111~20 112~04 +0~11 17 5 +0
Total Volume and Open Interest 118,016 383,280 +9,732
3-Mth Short Sterling(LIFFE)
Sep14 140819 99.43 99.43 99.42 99.43 +0.01 41,126 306,834 -14,571
Dec14 140819 99.28 99.31 99.28 99.30 +0.02 55,706 468,970 +11,189
Mar15 140819 99.10 99.13 99.09 99.12 +0.03 44,812 389,765 -305
Jun15 140819 98.90 98.94 98.89 98.92 +0.03 34,806 277,474 +5,488
Sep15 140819 98.70 98.75 98.69 98.72 +0.03 27,724 264,179 +1,273
Dec15 140819 98.51 98.57 98.50 98.53 +0.04 40,756 274,409 -2,571
Total Volume and Open Interest 378,894 2,936,606 -9,741
3-Mth Euribor(LIFFE)
Sep14 140819 99.815 99.825 99.810 99.825 +0.010 19,483 476,964 +639
Dec14 140819 99.820 99.835 99.820 99.835 +0.010 17,413 446,950 +7,315
Mar15 140819 99.830 99.845 99.830 99.845 +0.010 15,331 385,176 -3,332
Total Volume and Open Interest 213,226 3,724,848 +21,503
3-Mth Aus T-Bills(SFE)
Sep14 140819 97.38 97.38 97.37 97.38 unch 4,356 152,226 -1,343
Dec14 140819 97.43 97.43 97.42 97.43 -0.01 10,689 228,154 -2,711
Mar15 140819 97.46 97.46 97.43 97.45 -0.01 16,266 208,385 -1,691
Jun15 140819 97.43 97.43 97.41 97.43 -0.01 11,122 159,412 -2,436
Sep15 140819 97.36 97.37 97.34 97.36 -0.01 8,538 112,960 -5,734
Dec15 140819 97.28 97.29 97.26 97.28 -0.01 4,116 69,002 -1,724
Mar16 140819 97.18 97.19 97.17 97.19 -0.01 2,638 41,712 -462
Jun16 140819 97.11 97.11 97.07 97.09 -0.01 1,074 25,632 +493
Sep16 140819 97.32 97.32 96.98 97.00 -0.01 60 2,311 +55
Dec16 140819 96.89 96.89 96.89 96.89 -0.02 0 583 +0
Total Volume and Open Interest 58,859 1,000,712 -15,553
10-Year Aus T-Bonds(SFE)
Sep14 140819 96.66 96.66 96.59 96.61 -0.06 62,133 698,478 +150
Dec14 140819 96.60 96.60 96.60 96.60 -0.06      
Total Volume and Open Interest 62,133 698,478 +150
3-Year Aus T-Bonds(SFE)
Sep14 140819 97.42 97.43 97.38 97.40 -0.03 117,305 880,305 -30,856
Dec14 140819 97.35 97.35 97.35 97.35 -0.03      
Total Volume and Open Interest 117,305 880,305 -30,856
Gold(CMX)
Aug14 140819 1298.8 1301.6 1294.0 1295.1 -2.6 199 825 -330
Oct14 140819 1298.7 1302.8 1294.1 1295.9 -2.6 6,680 23,939 +197
Dec14 140819 1298.6 1303.7 1294.7 1296.7 -2.6 192,112 272,677 -4,188
Feb15 140819 1301.7 1303.7 1296.2 1297.7 -2.5 572 15,256 +248
Apr15 140819 1303.8 1303.8 1297.0 1298.5 -2.5 827 9,787 +406
Jun15 140819 1301.3 1301.3 1299.2 1299.2 -2.5 440 8,505 +286
Aug15 140819 1300.1 1300.1 1300.1 1300.1 -2.5 1,793 5,076 +352
Oct15 140819 1301.5 1301.5 1301.1 1301.1 -2.5 5 568 +3
Dec15 140819 1305.0 1307.4 1301.9 1302.3 -2.6 141 13,375 +86
Feb16 140819 1303.9 1303.9 1303.9 1303.9 -2.6 0 848 +0
Apr16 140819 1305.7 1305.7 1305.7 1305.7 -2.6 0 150 +0
Jun16 140819 1307.7 1307.7 1307.7 1307.7 -2.6 0 4,135 +0
Total Volume and Open Interest 203,490 369,084 -3,116
Silver(CMX)
Sep14 140819 1959.5 1970.0 1936.5 1941.2 -22.3 56,191 67,997 +212
Dec14 140819 1965.5 1976.5 1942.5 1947.6 -22.4 7,620 66,181 +1,859
Mar15 140819 1978.5 1978.5 1951.0 1953.5 -22.4 651 7,788 +133
May15 140819 1956.5 1956.8 1956.5 1956.8 -22.4 47 3,867 +17
Jul15 140819 1986.5 1986.5 1959.9 1959.9 -22.6 13 3,745 +1
Sep15 140819 1962.9 1962.9 1962.9 1962.9 -23.2 0 1,353 +0
Dec15 140819 1969.0 1969.0 1965.0 1968.2 -23.9 267 6,935 +181
Total Volume and Open Interest 64,963 165,653 +2,403
Platinum(NYMEX)
Oct14 140819 1446.4 1452.0 1437.5 1439.5 -6.7 11,991 61,762 -43
Jan15 140819 1448.0 1450.0 1439.2 1440.7 -6.9 95 2,888 +16
Apr15 140819 1442.6 1442.6 1442.6 1442.6 -6.9 3 89 +3
Jul15 140819 1442.9 1442.9 1442.9 1442.9 -6.9      
Total Volume and Open Interest 12,090 64,752 -26
Palladium(NYMEX)
Sep14 140819 893.15 897.30 876.60 880.80 -14.10 11,870 32,511 -1,595
Dec14 140819 894.00 898.00 877.50 881.60 -14.05 2,465 11,123 +1,315
Mar15 140819 881.50 881.50 881.50 881.50 -14.05 30 35 +27
Total Volume and Open Interest 14,365 44,127 -253
Copper(CMX)
Sep14 140819 311.10 312.20 308.60 308.85 -2.05 36,134 44,159 -2,388
Dec14 140819 313.30 314.75 311.40 311.90 -1.45 12,710 76,200 +546
Mar15 140819 314.05 315.05 312.05 312.65 -1.35 776 19,652 -702
May15 140819 314.20 314.20 312.55 313.05 -1.20 111 2,643 +35
Jul15 140819 314.50 314.50 313.00 313.35 -1.10 29 658 +9
Total Volume and Open Interest 51,230 150,955 -3,058
DJIA Index(CBOT)
Sep14 140819 16814 16900 16814 16881 +88 53 5,876 -9
Dec14 140819 16798 16798 16711 16798 +87 0 63 +0
Mar15 140819 16732 16732 16645 16732 +87      
Jun15 140819 16642 16642 16555 16642 +87      
Total Volume and Open Interest 53 5,939 -9
E-mini DJIA Index(CBOT)
Sep14 140819 16803 16899 16803 16881 +88 192,441 109,729 -68
Dec14 140819 16716 16809 16716 16798 +87 187 470 +48
Mar15 140819 16720 16732 16720 16732 +87 3 35 -1
Jun15 140819 16642 16642 16642 16642 +87 0 2 +0
Total Volume and Open Interest 192,631 110,236 -21
S & P 500(CME)
Sep14 140819 1968.60 1979.50 1968.60 1977.20 +9.70 6,487 152,275 -1,432
Dec14 140819 1965.00 1971.70 1965.00 1969.40 +9.70 96 6,546 +38
Mar15 140819 1961.80 1964.10 1961.80 1961.80 +9.70 0 3,143 +0
Jun15 140819 1954.90 1957.40 1954.90 1954.90 +9.50      
Total Volume and Open Interest 6,583 161,964 -1,394
S & P 500 E-Mini(Globex)
Sep14 140819 1968.50 1979.75 1968.25 1977.25 +9.75 1,813,411 2,930,057 -17,919
Dec14 140819 1960.75 1971.75 1960.75 1969.50 +9.75 13,700 41,164 +614
Total Volume and Open Interest 1,827,181 2,971,801 -17,292
NASDAQ 100(CME)
Sep14 140819 4017.50 4040.50 4017.50 4034.30 +21.00 571 6,789 +147
Dec14 140819 4027.00 4027.00 4006.00 4027.00 +21.00 15 14 +0
Mar15 140819 4020.50 4020.50 3999.50 4020.50 +21.00      
Total Volume and Open Interest 586 6,803 +147
NASDAQ 100 E-Mini(Globex)
Sep14 140819 4017.00 4040.50 4015.80 4034.30 +21.00 362,617 353,598 -1,764
Dec14 140819 4011.80 4033.30 4010.50 4027.00 +21.00 901 1,927 +12
Total Volume and Open Interest 363,520 355,581 -1,751
S & P Midcap 400(CME)
Sep14 140819 1418.80 1418.80 1409.30 1418.80 +9.50 0 952 +0
Dec14 140819 1414.70 1414.70 1405.20 1414.70 +9.50      
Mar15 140819 1410.70 1410.70 1401.20 1410.70 +9.50      
Total Volume and Open Interest 0 952 +0
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140819 13.40 13.50 13.25 13.50 +0.10 113,160 153,402 +153,402
Oct14 140819 14.10 14.15 13.95 14.10 -0.05 34,930 47,300 +47,300
Nov14 140819 14.80 14.80 14.61 14.70 -0.10 27,956 37,012 +37,012
Total Volume and Open Interest 345,889 408,934 +28,139
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140819 15435 15510 15420 15500 +65 10,930 59,528 +63
Dec14 140819 15425 15465 15395 15460 +65 5 158 +1
Total Volume and Open Interest 10,935 59,686 +64
Nikkei 225(SGX)
Sep14 140819 15350 15480 15345 15450 +110 43,545 247,734 -2,606
Dec14 140819 15285 15380 15285 15365 +105 2 27,495 +76
Mar15 140819 15350 15350 15350 15350 +105 0 50 +0
Total Volume and Open Interest 43,547 284,514 -2,530
CAC 40(EURONEXT)
Sep14 140819 4240.0 4259.5 4231.5 4255.5 +26.0 143,824 245,100 +28,436
Oct14 140819 4229.5 4248.5 4224.5 4247.0 +26.0 97 18,310 +3
Nov14 140819 4246.0 4246.0 4246.0 4246.0        
Hang Seng Index(HKFE)
Aug14 140819 24905 25177 24857 25107 +204 45,688 121,590 -617
Sep14 140819 24826 25102 24785 25039 +203 1,699 10,004 +242
Total Volume and Open Interest 47,589 134,839 -280
DAX(EUREX)
Sep14 140819 9271.5 9353.0 9268.0 9338.0 +82.0 134,195 145,957 +284
Dec14 140819 9284.0 9355.0 9284.0 9344.0 +82.0 424 4,208 +83
Mar15 140819 9305.0 9358.0 9305.0 9355.5 +82.0 31 703 +15
Total Volume and Open Interest 134,650 150,868 +382
FT-SE 100(EURONEXT)
Sep14 140819 6741.00 6776.50 6739.00 6768.00 +34.50 63,173 564,156 -2,927
Dec14 140819 6717.00 6751.50 6717.00 6742.00 +36.00 9 11,787 -3
Mar15 140819 6687.50 6694.00 6679.50 6694.00 +36.00 10 500 +0
Total Volume and Open Interest 63,192 576,483 -2,930
SPI 200(SFE)
Sep14 140819 5533.0 5588.0 5528.0 5583.0 +54.0 23,280 228,703 -1,150
Dec14 140819 5540.0 5580.0 5540.0 5580.0 +54.0 119 3,187 +61
Mar15 140819 5545.0 5545.0 5545.0 5545.0 +54.0 52 1,957 -21
Total Volume and Open Interest 23,589 238,829 -1,160
FTSE MIB(ISE)
Sep14 140819 19695.00 19715.00 19525.00 19664.00 +44.00      
Dec14 140819 19530.00 19590.00 19430.00 19562.00 +44.00      
Mar15 140819 19564.00 19564.00 19564.00 19564.00 +39.00      
Total Volume and Open Interest 31,336 43,279 -338
KOSPI 200(KFE)
Sep14 140819 265.40 268.15 265.15 267.70 +2.50 194,588 121,220 -426
Dec14 140819 266.70 269.50 266.70 269.20 +2.70 661 4,787 -1
Mar15 140819 266.80 267.90 266.80 267.90 +1.90 1 694 +0
Total Volume and Open Interest 195,251 127,529 -427
GSCI(CME)
Sep14 140819 599.05 601.35 599.00 599.05 -1.30 102 8,598 +51
Oct14 140819 599.55 601.85 599.25 599.55 -1.30 0 1 +0
Nov14 140819 599.30 601.60 599.30 599.30 -1.30      
Total Volume and Open Interest 102 8,599 -1,277
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521