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 Thu August 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140821 1119.75 1140.00 1119.75 1136.25 +16.50 14,811 24,965 -2,160
Nov14 140821 1037.25 1047.00 1035.00 1038.25 +0.25 77,639 407,174 +2,716
Jan15 140821 1044.75 1054.75 1042.50 1045.25 -0.50 9,003 67,898 +259
Mar15 140821 1052.50 1062.00 1049.75 1052.25 -0.25 4,976 52,738 -15
May15 140821 1058.50 1067.75 1055.25 1057.75 -0.75 2,546 28,016 +428
Jul15 140821 1062.50 1071.00 1059.50 1061.25 -1.50 4,548 28,589 +438
Aug15 140821 1060.75 1062.25 1060.75 1060.75 -1.50 128 1,320 +7
Sep15 140821 1053.75 1054.75 1050.25 1050.25 -1.25 247 395 +112
Nov15 140821 1044.00 1055.00 1044.00 1045.75 -0.75 2,237 33,026 +594
Jan16 140821 1053.50 1056.00 1050.50 1050.50 -1.00 17 332 +8
Mar16 140821 1054.75 1054.75 1053.75 1053.75 -0.75 3 48 +3
May16 140821 1055.25 1055.75 1055.25 1055.25 -0.50 0 15 +0
Jul16 140821 1058.50 1059.00 1058.50 1058.50 -0.50 0 69 +0
Aug16 140821 1054.00 1054.50 1054.00 1054.00 -0.50 0 5 +0
Total Volume and Open Interest 116,156 645,199 +2,390
Soybean Meal(CBOT)
Sep14 140821 404.60 414.40 404.00 413.80 +11.20 20,757 31,077 -4,723
Oct14 140821 352.80 358.10 352.80 356.90 +3.80 10,686 35,918 +611
Dec14 140821 343.50 348.30 343.50 346.50 +2.30 31,038 166,455 -226
Jan15 140821 342.00 346.20 341.80 344.40 +2.20 4,220 24,105 +646
Mar15 140821 340.20 344.10 339.70 342.30 +2.00 4,441 22,863 +286
May15 140821 340.80 344.70 340.50 342.70 +1.90 3,059 16,600 +1,043
Jul15 140821 341.90 345.80 341.60 343.40 +1.40 2,011 15,394 +358
Aug15 140821 344.10 345.20 341.40 343.70 +2.30 345 3,107 +126
Sep15 140821 344.40 345.30 340.70 342.20 +1.50 218 2,029 +113
Oct15 140821 341.30 342.30 336.60 339.70 +3.10 135 1,316 +40
Total Volume and Open Interest 77,140 323,645 -1,675
Soybean Oil(CBOT)
Sep14 140821 32.86 33.33 32.70 32.78 -0.08 9,172 35,385 -2,090
Oct14 140821 32.96 33.42 32.79 32.86 -0.09 9,246 29,049 +623
Dec14 140821 33.18 33.71 33.06 33.11 -0.11 35,986 202,950 -975
Jan15 140821 33.51 33.99 33.35 33.40 -0.11 4,424 29,637 +1,116
Mar15 140821 33.84 34.32 33.68 33.70 -0.14 3,025 21,623 +387
May15 140821 34.08 34.58 33.94 33.95 -0.15 1,201 13,833 +208
Jul15 140821 34.28 34.80 34.17 34.18 -0.14 1,347 12,122 +460
Aug15 140821 34.60 34.82 34.31 34.31 -0.14 120 3,053 +43
Sep15 140821 34.71 34.97 34.41 34.41 -0.15 235 2,670 +81
Oct15 140821 34.74 35.01 34.45 34.45 -0.15 96 2,857 +56
Total Volume and Open Interest 65,359 359,437 +107
Canola(WCE)
Nov14 140821 422.6 427.9 418.0 419.6 -4.6 6,215 92,230 -641
Jan15 140821 428.0 433.6 422.8 424.9 -4.4 1,836 36,619 +623
Mar15 140821 432.3 437.8 427.5 430.0 -3.9 440 13,589 -97
May15 140821 431.6 437.6 427.4 430.1 -3.1 331 11,025 +176
Jul15 140821 430.0 437.4 426.5 429.5 -2.3 78 6,854 +69
Total Volume and Open Interest 8,948 168,050 +155
Corn(CBOT)
Sep14 140821 358.75 366.00 358.00 362.25 +2.75 80,142 198,394 -15,637
Dec14 140821 367.00 373.00 366.00 369.00 +1.50 132,358 775,417 +16,033
Mar15 140821 380.00 385.50 379.00 381.75 +1.25 23,193 151,310 +3,121
May15 140821 388.25 393.25 388.00 389.75 +1.00 2,762 35,300 +3
Jul15 140821 395.00 400.00 394.00 396.50 +1.25 4,561 58,047 +760
Sep15 140821 401.50 406.00 401.25 402.75 +1.25 844 15,666 +46
Dec15 140821 407.50 413.00 407.00 409.75 +1.25 2,792 79,296 +299
Mar16 140821 415.75 420.00 415.75 418.25 +1.50 33 2,147 -7
May16 140821 423.00 424.25 423.00 424.25 +1.00 6 690 +0
Jul16 140821 427.50 429.00 427.50 428.50 +0.50 25 1,474 +1
Total Volume and Open Interest 246,733 1,321,013 +4,621
Wheat(CBOT)
Sep14 140821 539.50 549.75 536.75 546.25 +6.75 40,685 67,873 -12,019
Dec14 140821 550.00 558.00 547.00 555.50 +5.50 55,910 229,179 +6,788
Mar15 140821 568.75 575.25 566.75 572.25 +3.50 7,537 63,003 +403
May15 140821 577.50 585.25 577.50 582.00 +2.00 2,587 17,279 +141
Jul15 140821 585.00 592.25 585.00 589.25 +2.00 1,617 34,976 +93
Sep15 140821 599.00 602.25 599.00 600.25 +0.75 132 1,876 +79
Total Volume and Open Interest 108,754 420,191 -4,471
Wheat(KCBT)
Sep14 140821 621.00 624.75 616.50 622.00 +3.25 8,666 23,763 -1,902
Dec14 140821 631.50 636.00 627.50 632.25 +1.50 11,427 78,574 +1,590
Mar15 140821 637.50 643.25 636.00 640.25 +0.75 1,494 19,855 +352
May15 140821 644.00 646.25 638.75 643.75 unch 366 6,526 +81
Jul15 140821 634.00 636.75 629.00 634.00 -0.25 592 9,007 -39
Sep15 140821 646.25 646.25 644.75 644.75 -0.75 53 874 +4
Total Volume and Open Interest 22,649 139,568 +92
Wheat(MGE)
Sep14 140821 612.75 619.00 607.25 615.75 +5.50 4,388 13,259 -1,255
Dec14 140821 620.00 626.50 615.50 623.00 +4.25 5,698 34,941 +923
Mar15 140821 636.25 636.25 631.00 634.00 +2.75 1,511 10,911 +370
May15 140821 641.00 643.00 640.00 642.75 +3.00 176 2,277 +46
Jul15 140821 650.25 651.50 648.25 650.00 +3.25 179 1,608 +55
Total Volume and Open Interest 11,999 64,265 +150
Oats(CBOT)
Sep14 140821 369.50 376.25 363.00 376.25 +13.25 9 912 -1
Dec14 140821 338.75 349.00 338.75 348.25 +8.75 275 6,438 +163
Mar15 140821 323.25 332.50 321.00 331.50 +8.00 56 1,056 +45
May15 140821 320.00 322.50 315.50 322.50 +7.00 5 246 +0
Total Volume and Open Interest 348 8,692 +210
Rough Rice(CBOT)
Sep14 140821 13.10 13.12 12.81 12.82 -0.28 751 2,718 -494
Nov14 140821 12.93 12.97 12.80 12.81 -0.12 736 5,506 +136
Jan15 140821 13.13 13.13 13.00 13.01 -0.11 50 695 +9
Mar15 140821 13.30 13.30 13.18 13.18 -0.12 0 105 +0
Total Volume and Open Interest 1,537 9,024 -349
Live Cattle(CME)
Aug14 140821 149.200 149.650 148.050 149.650 +0.400 2,038 6,972 -970
Oct14 140821 145.350 146.150 144.450 145.550 +0.150 17,269 145,790 -138
Dec14 140821 148.400 148.900 147.500 148.600 +0.150 9,040 79,894 +479
Feb15 140821 150.000 150.200 148.800 149.800 -0.485 6,365 40,395 +947
Apr15 140821 150.185 150.575 149.100 149.800 -0.600 3,432 22,602 -802
Jun15 140821 144.075 144.535 142.900 143.100 -1.335 1,209 9,617 +168
Total Volume and Open Interest 39,861 309,264 -238
Feeder Cattle(CME)
Aug14 140821 215.035 215.750 214.050 215.200 +0.250 1,142 5,749 -96
Sep14 140821 210.985 211.500 208.250 209.435 -1.815 2,579 8,421 -160
Oct14 140821 209.850 210.750 207.500 208.600 -1.780 4,284 13,726 +265
Nov14 140821 209.250 209.985 206.550 207.350 -2.200 1,082 7,238 +1
Jan15 140821 204.500 205.400 201.850 202.535 -2.315 895 6,966 +102
Mar15 140821 204.000 205.080 201.800 203.080 -1.720 340 2,047 -54
Apr15 140821 204.000 204.000 202.300 203.750 -0.550 98 651 +0
Total Volume and Open Interest 10,465 45,548 +60
Lean Hogs(CME)
Oct14 140821 92.300 95.050 90.450 93.635 +1.135 16,146 94,406 -701
Dec14 140821 86.150 88.450 84.285 87.550 +1.120 5,416 62,776 +306
Feb15 140821 84.850 86.885 83.300 86.450 +1.050 3,133 37,448 +384
Apr15 140821 84.980 87.830 84.300 87.700 +1.815 1,447 19,146 +152
May15 140821 88.330 90.000 88.000 89.750 +0.950 25 770 +10
Jun15 140821 90.035 92.000 89.650 91.600 +1.050 474 9,382 -99
Jul15 140821 88.800 90.000 88.250 89.500 +1.000 103 1,736 +40
Aug15 140821 86.700 88.330 86.300 88.300 +1.300 77 1,417 +14
Total Volume and Open Interest 26,825 227,916 +107
Class III Milk(CME)
Aug14 140821 22.25 22.27 22.20 22.23 +0.03 124 3,934 +13
Sep14 140821 23.20 23.81 23.20 23.63 +0.49 499 4,333 -36
Oct14 140821 21.62 22.34 21.62 22.34 +0.75 424 4,158 +41
Nov14 140821 20.19 20.79 20.19 20.64 +0.56 236 3,138 +55
Dec14 140821 19.19 19.52 19.10 19.48 +0.38 117 2,976 +22
Jan15 140821 18.40 18.60 18.40 18.57 +0.21 100 1,957 +41
Feb15 140821 18.04 18.10 18.04 18.09 +0.11 74 1,795 +18
Mar15 140821 17.95 18.05 17.95 18.05 +0.15 84 1,609 +46
Apr15 140821 17.95 18.03 17.88 17.99 +0.11 80 1,191 +48
May15 140821 17.90 18.00 17.88 18.00 +0.11 53 1,079 +17
Jun15 140821 18.00 18.00 17.96 18.00 +0.05 39 1,051 +2
Jul15 140821 18.06 18.07 18.06 18.06 +0.01 17 577 +8
Aug15 140821 18.05 18.06 18.04 18.04 -0.01 13 503 +9
Total Volume and Open Interest 1,942 29,853 +353
Cocoa(ICE)
Sep14 140821 3215 3219 3194 3198 -23 405 867 -303
Dec14 140821 3218 3232 3192 3200 -26 16,746 134,962 -4,310
Mar15 140821 3204 3216 3178 3186 -23 4,022 44,044 -21
May15 140821 3191 3203 3172 3179 -22 2,426 13,041 -288
Jul15 140821 3181 3194 3164 3170 -20 631 9,625 +108
Sep15 140821 3171 3171 3148 3154 -16 370 3,102 +168
Dec15 140821 3140 3140 3140 3140 -16 279 1,426 +168
Total Volume and Open Interest 24,968 210,063 -4,408
Coffee "C"(ICE)
Sep14 140821 185.15 186.30 181.85 183.75 -0.35 7,435 9,337 -3,906
Dec14 140821 189.60 192.00 186.05 189.60 +0.65 15,766 97,138 +1,671
Mar15 140821 193.00 195.60 189.85 193.35 +0.70 1,858 30,330 +608
May15 140821 193.20 197.65 192.95 195.45 +0.70 298 6,900 -1
Jul15 140821 194.80 198.60 194.80 197.00 +0.60 176 2,947 -5
Sep15 140821 198.80 198.90 196.10 197.70 +0.60 150 1,969 -10
Total Volume and Open Interest 25,854 155,428 -1,652
Orange Juice(ICE)
Sep14 140821 147.00 147.25 145.05 146.10 -0.25 629 3,596 -394
Nov14 140821 149.00 149.20 146.95 148.10 -0.15 616 7,453 +365
Jan15 140821 149.10 150.10 149.10 150.05 -0.25 33 1,473 +18
Mar15 140821 152.00 152.65 152.00 152.65 -0.70 0 552 +0
May15 140821 154.35 154.35 154.35 154.35 -1.00 0 68 +0
Jul15 140821 158.20 158.20 158.20 158.20 -1.00      
Total Volume and Open Interest 1,278 13,142 -11
Sugar #11(ICE)
Oct14 140821 15.70 16.05 15.66 15.99 +0.29 44,319 450,918 -619
Mar15 140821 17.60 17.87 17.56 17.83 +0.23 33,323 246,664 -1,099
May15 140821 17.99 18.24 17.94 18.18 +0.19 15,329 58,370 +9,004
Jul15 140821 18.20 18.45 18.15 18.40 +0.20 4,202 72,705 +5
Oct15 140821 18.55 18.83 18.55 18.79 +0.21 1,848 33,472 +368
Mar16 140821 19.05 19.31 19.05 19.28 +0.21 886 16,515 +25
May16 140821 19.05 19.27 19.05 19.24 +0.18 159 2,997 +25
Jul16 140821 19.06 19.25 19.05 19.22 +0.17 203 3,318 +23
Total Volume and Open Interest 100,388 895,368 +7,738
London Cocoa(LCE)
Sep14 140821 2066 2074 2051 2052 -16 2,407 51,682 -663
Dec14 140821 2035 2045 2016 2018 -18 8,349 109,696 -754
Mar15 140821 2002 2012 1988 1990 -13 4,135 69,924 +537
May15 140821 1984 1995 1976 1978 -8 1,566 31,826 +237
Jul15 140821 1975 1985 1963 1969 -8 660 8,069 +71
Sep15 140821 1967 1975 1955 1960 -8 217 8,818 -128
Dec15 140821 1955 1963 1949 1949 -8 46 5,726 +1,590
Total Volume and Open Interest 17,380 287,642 +909
London Sugar(LCE)
Oct14 140821 426.00 433.90 425.10 432.70 +7.80 4,198 32,238 -552
Dec14 140821 441.70 449.60 441.70 448.50 +5.80 1,766 18,261 +316
Mar15 140821 462.80 469.20 461.50 467.90 +5.30 836 13,803 +72
May15 140821 475.00 478.60 474.20 477.80 +4.70 197 4,654 +140
Aug15 140821 485.00 487.10 484.00 487.10 +4.50 40 2,779 +6
Total Volume and Open Interest 7,054 73,050 +8
Cotton(ICE)
Oct14 140821 65.64 67.64 65.64 66.50 +1.18 12 320 +6
Dec14 140821 66.09 66.67 65.30 65.92 +0.11 8,109 111,672 -1,383
Mar15 140821 66.66 67.20 65.89 66.42 -0.09 1,556 42,699 +408
May15 140821 67.67 68.16 66.95 67.40 -0.15 114 2,768 -7
Jul15 140821 68.63 69.00 68.30 68.38 -0.14 82 3,683 +45
Oct15 140821 68.67 68.67 68.67 68.67 -0.15 0 5 +0
Total Volume and Open Interest 9,943 164,976 -871
Lumber(CME)
Sep14 140821 354.4 356.5 352.0 355.6 +0.6 439 2,113 -112
Nov14 140821 351.0 353.8 350.0 352.8 +1.7 332 2,090 +81
Jan15 140821 358.1 359.0 356.0 358.0 -0.4 13 88 +9
Mar15 140821 359.9 360.0 358.0 358.4 -0.6 7 42 +5
Total Volume and Open Interest 794 4,337 -14
Crude Oil(NYM)
Oct14 140821 93.49 94.45 92.50 93.96 +0.51 277,495 303,429 +5,018
Nov14 140821 92.84 93.86 91.96 93.38 +0.50 79,572 135,081 +1,788
Dec14 140821 92.51 93.50 91.66 93.04 +0.47 82,706 216,712 -2,412
Jan15 140821 92.45 93.20 91.52 92.85 +0.44 24,055 78,790 -912
Feb15 140821 92.02 93.01 91.44 92.68 +0.41 12,303 43,673 +428
Mar15 140821 91.79 92.84 91.32 92.52 +0.39 11,506 62,700 +825
Apr15 140821 91.76 92.44 91.23 92.31 +0.38 3,040 32,044 -125
May15 140821 91.00 92.27 91.00 92.13 +0.37 2,675 25,977 +82
Jun15 140821 91.56 92.18 90.84 91.95 +0.35 18,717 111,642 +515
Jul15 140821 91.21 91.89 90.85 91.69 +0.33 1,461 29,989 -35
Aug15 140821 90.80 91.60 90.72 91.45 +0.30 946 22,463 +139
Sep15 140821 91.25 91.25 91.25 91.25 +0.26 2,449 39,781 +95
Oct15 140821 91.06 91.06 91.06 91.06 +0.23 305 22,106 -46
Nov15 140821 90.62 90.87 90.62 90.87 +0.18 248 22,895 +10
Dec15 140821 90.45 90.88 89.94 90.68 +0.13 21,281 148,886 -365
Jan16 140821 90.37 90.37 90.37 90.37 +0.10 186 24,806 -13
Total Volume and Open Interest 664,771 1,542,337 -34,059
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 140821 93.475 94.450 92.475 93.950 +0.500 4,388 2,992 +118
Nov14 140821 92.850 93.825 92.025 93.375 +0.500 166 1,055 +108
Dec14 140821 92.275 93.450 91.800 93.050 +0.475 204 2,971 +105
Jan15 140821 92.800 92.850 92.800 92.850 +0.450 6 27 +1
Feb15 140821 92.675 92.675 92.675 92.675 +0.400 2 6 +0
Mar15 140821 92.525 92.525 92.525 92.525 +0.400 2 2 +0
Apr15 140821 92.300 92.300 92.300 92.300 +0.375      
May15 140821 92.125 92.125 92.125 92.125 +0.375 0 2 +0
Total Volume and Open Interest 4,789 7,159 -1,124
NY Harbor ULSD(NYM)
Sep14 140821 282.62 284.25 280.40 283.75 +1.17 37,193 48,484 -4,270
Oct14 140821 283.13 284.67 280.97 284.11 +0.98 33,066 76,696 +2,571
Nov14 140821 283.81 285.28 281.74 284.75 +0.92 11,717 39,741 -194
Dec14 140821 284.57 285.91 282.50 285.44 +0.87 17,517 43,624 -44
Jan15 140821 283.57 286.60 283.42 286.17 +0.77 6,797 32,498 +1,162
Feb15 140821 285.18 286.31 283.30 286.02 +0.67 2,765 20,201 +170
Mar15 140821 282.95 285.52 282.82 285.22 +0.55 2,484 26,322 -518
Apr15 140821 282.05 284.33 281.89 284.28 +0.45 1,404 15,696 +341
May15 140821 281.36 283.69 281.36 283.66 +0.37 1,148 5,716 +84
Jun15 140821 281.69 283.67 281.06 283.34 +0.33 1,876 19,535 -286
Jul15 140821 281.30 283.50 281.30 283.41 +0.33 443 2,494 -35
Aug15 140821 282.60 283.61 282.60 283.61 +0.34 323 1,679 +36
Sep15 140821 282.00 284.00 282.00 283.93 +0.35 122 2,051 +26
Oct15 140821 283.16 284.09 283.16 283.97 +0.35 77 1,452 +24
Total Volume and Open Interest 117,822 357,649 -694
RBOB Gasoline(NYM)
Sep14 140821 271.50 275.75 270.00 274.75 +3.49 41,801 39,860 -4,403
Oct14 140821 257.69 260.75 255.72 259.91 +2.40 59,002 95,582 -1,513
Nov14 140821 254.10 256.90 252.62 256.25 +2.03 32,983 46,509 -2,251
Dec14 140821 251.58 254.70 250.26 254.11 +1.78 23,638 30,673 +2,792
Jan15 140821 251.55 254.42 250.97 253.98 +1.55 8,910 15,137 +359
Feb15 140821 251.95 255.43 251.95 254.94 +1.49 4,279 7,938 +201
Mar15 140821 254.30 257.03 253.71 256.55 +1.49 2,883 10,605 -396
Apr15 140821 272.74 274.80 271.49 274.62 +1.46 2,094 7,873 -339
May15 140821 272.32 274.76 272.32 274.57 +1.30 1,340 6,468 +262
Jun15 140821 271.41 273.45 270.48 273.14 +1.14 1,023 8,045 +116
Total Volume and Open Interest 180,035 283,137 -4,573
e-miNY RBOB Gasoline(NYM)
Sep14 140821 274.80 274.80 274.75 274.80 +3.50 0 2 +0
Oct14 140821 259.90 259.91 259.90 259.90 +2.40      
Nov14 140821 256.30 256.30 256.25 256.30 +2.10      
Dec14 140821 254.10 254.11 254.10 254.10 +1.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep14 140821 3.831 3.955 3.786 3.889 +0.066 98,686 61,497 -6,203
Oct14 140821 3.871 3.988 3.830 3.930 +0.070 60,906 172,049 -2,827
Nov14 140821 3.953 4.055 3.907 4.001 +0.068 33,894 154,485 +5,025
Dec14 140821 4.053 4.150 4.007 4.102 +0.072 13,886 74,247 +741
Jan15 140821 4.130 4.226 4.083 4.178 +0.070 18,452 106,285 -163
Feb15 140821 4.130 4.212 4.082 4.166 +0.066 3,012 41,870 +24
Mar15 140821 4.049 4.114 4.000 4.088 +0.066 7,379 59,120 +86
Apr15 140821 3.800 3.841 3.750 3.833 +0.051 5,359 56,210 -6
May15 140821 3.801 3.846 3.761 3.815 +0.049 2,754 30,834 +682
Jun15 140821 3.812 3.848 3.782 3.847 +0.048 809 22,026 +101
Jul15 140821 3.875 3.884 3.834 3.883 +0.047 459 17,434 +93
Aug15 140821 3.849 3.893 3.843 3.891 +0.046 450 16,709 +103
Sep15 140821 3.887 3.897 3.863 3.879 +0.046 370 14,174 +187
Oct15 140821 3.860 3.909 3.857 3.906 +0.046 1,419 28,637 -50
Nov15 140821 3.990 4.003 3.985 4.003 +0.046 628 15,280 +409
Dec15 140821 4.136 4.152 4.101 4.151 +0.046 441 13,980 +314
Total Volume and Open Interest 249,169 960,195 -1,553
Brent Crude Oil(ICE)
Oct14 140821 102.14 102.79 101.21 102.63 +0.35 177,096 259,176 +4,542
Nov14 140821 102.93 103.50 101.96 103.36 +0.41 92,995 231,136 +3,906
Dec14 140821 103.41 104.00 102.50 103.85 +0.42 132,357 165,304 +5,645
Jan15 140821 103.75 104.31 102.94 104.22 +0.43 42,859 72,950 +454
Feb15 140821 103.97 104.59 103.28 104.46 +0.45 31,119 59,611 +5,935
Mar15 140821 104.06 104.62 103.37 104.55 +0.46 28,153 48,633 +746
Apr15 140821 103.88 104.60 103.42 104.53 +0.46 13,984 35,158 +2,683
May15 140821 103.85 104.48 103.37 104.40 +0.45 9,210 27,249 +828
Jun15 140821 103.67 104.34 103.18 104.20 +0.43 34,227 79,391 +2,077
Jul15 140821 103.25 104.02 103.25 104.02 +0.40 4,142 21,714 +1,301
Aug15 140821 103.82 103.82 103.82 103.82 +0.38 1,319 20,703 +444
Sep15 140821 103.20 103.58 103.20 103.58 +0.35 3,930 25,755 +442
Oct15 140821 103.04 103.40 103.04 103.38 +0.34 834 17,587 -49
Nov15 140821 102.90 103.17 102.90 103.17 +0.30 596 13,441 -99
Total Volume and Open Interest 612,068 1,319,119 +27,584
Gas Oil(ICE)
Sep14 140821 859.50 863.25 853.25 859.25 +1.75 44,944 117,910 -6,197
Oct14 140821 863.00 867.00 857.00 863.00 +1.50 51,383 122,451 +2,898
Nov14 140821 867.00 870.50 860.75 866.25 +1.25 17,282 62,829 +1,236
Dec14 140821 869.50 873.00 863.75 869.00 +1.25 25,775 65,553 +1,548
Jan15 140821 870.00 875.50 866.75 871.75 +1.25 7,280 33,554 +258
Feb15 140821 883.25 887.25 879.25 884.25 +1.75 1,388 14,554 +470
Mar15 140821 882.25 887.50 879.75 884.25 +1.25 1,369 8,859 +111
Apr15 140821 883.75 885.75 880.25 884.25 +1.50 572 3,305 +175
May15 140821 883.50 885.00 881.00 883.75 +1.25 435 2,674 +23
Jun15 140821 881.75 884.75 879.50 883.25 +1.25 1,289 9,984 +370
Total Volume and Open Interest 152,775 467,934 +1,134
Ethanol(CBOT)
Sep14 140821 2.140 2.160 2.140 2.151 +0.027 107 815 -56
Oct14 140821 1.998 2.012 1.998 2.009 +0.017 182 1,233 +48
Nov14 140821 1.912 1.915 1.912 1.915 +0.017 104 722 +7
Dec14 140821 1.850 1.853 1.845 1.853 +0.014 118 1,161 -4
Jan15 140821 1.800 1.804 1.800 1.804 +0.014 83 871 +52
Feb15 140821 1.778 1.778 1.778 1.778 +0.014 33 422 +19
Mar15 140821 1.760 1.760 1.755 1.756 +0.014 33 322 +14
Apr15 140821 1.745 1.745 1.742 1.742 +0.014 8 302 +0
Total Volume and Open Interest 716 6,077 +93
WTI Crude Oil(ICE)
Oct14 140821 93.53 94.45 92.61 93.96 +0.51 50,202 73,628 +1,008
Nov14 140821 92.79 93.84 92.05 93.38 +0.50 21,243 33,874 -495
Dec14 140821 92.23 93.49 91.83 93.04 +0.47 23,281 102,204 +1,790
Jan15 140821 92.13 93.08 91.68 92.85 +0.44 5,883 16,751 +286
Feb15 140821 91.74 92.68 91.66 92.68 +0.41 2,177 7,629 +154
Mar15 140821 91.71 92.52 91.53 92.52 +0.39 2,846 19,061 -11
Apr15 140821 91.44 92.31 91.41 92.31 +0.38 863 4,517 -131
May15 140821 91.48 92.13 91.29 92.13 +0.37 516 2,460 +2
Jun15 140821 91.32 91.99 91.14 91.95 +0.35 2,759 35,543 +318
Jul15 140821 91.69 91.69 91.69 91.69 +0.33 122 3,751 +15
Aug15 140821 91.45 91.45 91.45 91.45 +0.30 78 2,122 +11
Sep15 140821 91.25 91.25 91.25 91.25 +0.26 61 7,594 -20
Oct15 140821 91.06 91.06 91.06 91.06 +0.23 30 2,450 +0
Nov15 140821 90.87 90.87 90.87 90.87 +0.18 33 5,159 -7
Dec15 140821 90.18 90.69 90.18 90.68 +0.13 6,683 59,057 -1,688
Jan16 140821 90.37 90.37 90.37 90.37 +0.10 1 4,167 -1
Total Volume and Open Interest 119,863 447,428 -19,581
US Dollar Index(ICE)
Sep14 140821 82.290 82.420 82.160 82.207 -0.073 24,216 85,429 +6,421
Dec14 140821 82.405 82.510 82.265 82.305 -0.077 676 3,777 +332
Mar15 140821 82.585 82.585 82.420 82.420 -0.077 61 158 +19
Total Volume and Open Interest 24,959 89,417 +6,777
Australian Dollar(CME)
Sep14 140821 92.69 92.96 92.21 92.88 +0.15 64,125 101,736 +2,181
Dec14 140821 92.11 92.36 91.59 92.30 +0.15 532 1,622 +183
Mar15 140821 91.72 91.72 91.58 91.72 +0.14 0 10 +0
Total Volume and Open Interest 64,681 103,432 +2,364
British Pound(CME)
Sep14 140821 165.93 165.98 165.62 165.83 -0.12 96,849 233,039 +2,919
Dec14 140821 165.76 165.81 165.49 165.69 -0.12 1,448 4,018 +1,128
Mar15 140821 165.50 165.62 165.50 165.50 -0.12 42 113 +42
Total Volume and Open Interest 98,344 237,291 +4,094
Canadian Dollar(CME)
Sep14 140821 91.10 91.35 90.96 91.30 +0.17 38,411 103,750 +2,045
Dec14 140821 90.89 91.13 90.78 91.10 +0.17 246 6,963 +83
Mar15 140821 90.90 90.90 90.73 90.90 +0.17 105 1,228 -26
Jun15 140821 90.71 90.71 90.54 90.71 +0.17 0 453 +0
Total Volume and Open Interest 38,764 113,301 +2,104
Japanese Yen(CME)
Sep14 140821 96.43 96.52 96.21 96.36 -0.08 76,770 198,979 +5,274
Dec14 140821 96.52 96.57 96.30 96.43 -0.07 1,263 3,968 +618
Mar15 140821 96.53 96.59 96.53 96.53 -0.06 13 192 +13
Total Volume and Open Interest 78,064 203,180 +5,905
Swiss Franc(CME)
Sep14 140821 109.47 109.77 109.36 109.74 +0.20 24,756 50,004 -481
Dec14 140821 109.45 109.84 109.43 109.83 +0.21 207 385 -51
Mar15 140821 109.94 109.94 109.73 109.94 +0.21 0 11 +0
Total Volume and Open Interest 24,963 50,414 -532
EuroFX(CME)
Sep14 140821 132.58 132.90 132.43 132.82 +0.17 159,667 375,439 +2,568
Dec14 140821 132.66 132.96 132.50 132.88 +0.17 2,067 20,082 -11
Mar15 140821 132.72 132.98 132.58 132.95 +0.16 36 883 +12
Total Volume and Open Interest 161,771 396,460 +2,568
Mexican Peso(CME)
Sep14 140821 760.25 763.50 759.50 762.25 +1.00 29,112 129,246 -1,764
Oct14 140821 761.00 761.00 760.12 761.00 +0.88      
Total Volume and Open Interest 29,750 141,175 -2,051
Brazilian Real(CME)
Sep14 140821 441.25 442.55 439.40 440.65 -0.50 3,240 23,503 +1,135
Oct14 140821 437.10 438.95 435.85 437.10 -0.50 0 44 +0
Nov14 140821 433.40 434.75 432.45 433.40 -0.50 0 35 +0
Dec14 140821 430.50 431.25 429.55 430.30 -0.25 31 279 +15
Total Volume and Open Interest 3,271 47,781 +1,150
30-Year T-Bonds(CBOT)
Sep14 140821 139~220 140~090 139~120 140~020 +0~120 293,180 849,287 -12,031
Dec14 140821 138~080 138~260 137~300 138~200 +0~120 14,276 21,240 +10,249
Mar15 140821 137~160 137~160 137~160 137~160 +0~120 0 3 +0
Total Volume and Open Interest 307,456 870,530 -1,782
10-Year T-Notes(CBOT)
Sep14 140821 125~295 126~040 125~250 126~005 +0~030 990,938 2,777,538 -8,553
Dec14 140821 125~075 125~145 125~045 125~115 +0~035 51,919 115,229 +22,114
Mar15 140821 124~110 124~110 124~075 124~110 +0~035      
Total Volume and Open Interest 1,042,857 2,892,767 +13,561
5-Year T-Notes(CBOT)
Sep14 140821 119~182 119~214 119~160 119~186 +0~010 432,098 2,114,133 +2,873
Dec14 140821 118~210 118~246 118~196 118~222 +0~010 10,106 56,085 +5,117
Mar15 140821 118~062 118~062 118~052 118~062 +0~010 0 34 +0
Total Volume and Open Interest 442,204 2,170,252 +7,990
2 Year T-Notes(CBOT)
Sep14 140821 109~260 109~274 109~256 109~264 +0~002 140,475 1,364,927 +7,537
Dec14 140821 109~150 109~164 109~146 109~154 +0~002 33,512 84,924 +14,181
Mar15 140821 109~040 109~040 109~036 109~040 +0~002 0 90 +0
Total Volume and Open Interest 173,987 1,449,941 +21,718
Eurodollars(CME)
Sep14 140821 99.765 99.768 99.762 99.765 -0.003 30,947 826,734 -2,408
Dec14 140821 99.740 99.745 99.740 99.740 -0.005 49,389 893,752 -7,825
Mar15 140821 99.650 99.660 99.645 99.655 -0.005 86,836 1,120,665 -2,501
Jun15 140821 99.465 99.485 99.460 99.475 unch 90,791 1,028,857 +6,972
Sep15 140821 99.240 99.265 99.230 99.255 +0.005 137,439 1,051,005 +12,276
Dec15 140821 99.005 99.030 98.990 99.020 +0.005 148,972 1,550,915 +14,648
Mar16 140821 98.760 98.790 98.740 98.775 +0.005 128,164 1,048,323 +3,271
Jun16 140821 98.505 98.535 98.480 98.515 +0.005 124,865 815,271 +11,499
Sep16 140821 98.235 98.265 98.210 98.245 +0.005 159,495 720,953 +2,776
Dec16 140821 97.975 98.010 97.955 97.990 +0.010 160,674 1,167,481 +26,124
Mar17 140821 97.770 97.800 97.740 97.780 +0.010 70,188 563,932 +3,208
Jun17 140821 97.575 97.600 97.545 97.585 +0.015 76,059 447,475 -1,579
Sep17 140821 97.405 97.435 97.385 97.420 +0.015 82,120 285,825 +11,142
Dec17 140821 97.255 97.285 97.235 97.270 +0.015 60,207 339,846 +1,265
Mar18 140821 97.145 97.175 97.125 97.160 +0.015 32,473 215,693 +343
Jun18 140821 97.045 97.080 97.025 97.060 +0.015 30,997 184,672 -1,469
Sep18 140821 96.960 96.995 96.945 96.975 +0.015 19,053 105,237 -3,186
Dec18 140821 96.880 96.915 96.860 96.895 +0.015 20,842 151,884 -1,856
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140821 153~14 154~12 152~30 154~05 +0~22 92,717 486,520 -9,670
Dec14 140821 151~26 152~27 151~16 152~22 +0~22 32,602 31,815 +30,232
Mar15 140821 152~22 152~22 152~22 152~22 +0~22      
Total Volume and Open Interest 125,319 518,335 +20,562
30 Day Federal Funds(CBOT)
Aug14 140821 99.908 99.910 99.908 99.910 unch 204 30,628 -164
Sep14 140821 99.905 99.910 99.905 99.910 unch 20 33,117 -3
Oct14 140821 99.905 99.910 99.905 99.910 unch 37 22,695 +5
Nov14 140821 99.900 99.900 99.895 99.900 unch 557 18,946 +273
Dec14 140821 99.895 99.900 99.895 99.895 unch 104 32,830 +22
Jan15 140821 99.885 99.890 99.885 99.890 +0.005 81 34,084 -12
Total Volume and Open Interest 14,666 528,137 -290
3-Mth Euro-Yen(CME)
Sep14 140821 99.810 99.810 99.810 99.810 unch      
Dec14 140821 99.805 99.805 99.805 99.805 unch      
Mar15 140821 99.805 99.805 99.805 99.805 unch      
Jun15 140821 99.850 99.850 99.850 99.850 unch 0 1 +0
Sep15 140821 99.790 99.790 99.790 99.790 unch      
Dec15 140821 99.775 99.775 99.775 99.775 unch      
Mar16 140821 99.635 99.635 99.635 99.635 unch      
Jun16 140821 99.495 99.495 99.495 99.495 unch      
Sep16 140821 99.355 99.355 99.355 99.355 unch      
Dec16 140821 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140821 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140821 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140821 99.81 99.81 99.81 99.81 unch      
Jun15 140821 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140821 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140821 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140821 99.64 99.64 99.64 99.64 unch      
Jun16 140821 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140821 146.06 146.06 145.83 145.90 -0.10 841 18,954 +95
Dec14 140821 145.53 145.53 145.47 145.51 -0.08 8 17 +3
Mar15 140821 144.94 144.94 144.94 144.94 -0.08      
Total Volume and Open Interest 849 18,971 +98
Euro-Bund(EUREX)
Sep14 140821 150.13 150.40 149.95 150.21 -0.11 490,599 1,329,382 +18,007
Dec14 140821 148.23 148.49 148.08 148.31 -0.13 5,263 40,239 +4,067
Mar15 140821 147.26 147.26 147.26 147.26 -0.11 0 11 +0
Total Volume and Open Interest 495,862 1,369,632 +22,074
Euro-Bobl(EUREX)
Sep14 140821 128.93 129.00 128.87 128.94 -0.06 244,464 1,036,992 +12,138
Dec14 140821 127.27 127.31 127.20 127.26 -0.05 763 14,368 +447
Mar15 140821 127.26 127.26 127.26 127.26 -0.05      
Total Volume and Open Interest 245,227 1,051,360 +12,585
3-Mth Euribor(EUREX)
Sep14 140821 99.820 99.820 99.820 99.820 -0.005 0 3,800 +0
Dec14 140821 99.830 99.830 99.830 99.830 -0.005 0 2,206 +0
Mar15 140821 99.850 99.850 99.850 99.850 unch 22 3,036 +0
Total Volume and Open Interest 67 29,966 -1
Long Gilt(LIFFE)
Sep14 140821 112~21 113~01 112~10 112~29 +0~05 139,091 384,172 +5,982
Dec14 140821 111~26 112~05 111~15 112~02 +0~04 2,482 363 +345
Total Volume and Open Interest 141,573 384,535 +6,327
3-Mth Short Sterling(LIFFE)
Sep14 140821 99.42 99.43 99.42 99.43 +0.01 70,533 308,284 -2,605
Dec14 140821 99.28 99.29 99.27 99.29 +0.01 130,215 494,757 +10,724
Mar15 140821 99.08 99.10 99.07 99.09 +0.01 100,023 403,208 +1,372
Jun15 140821 98.87 98.90 98.86 98.89 +0.01 120,410 288,987 +6,895
Sep15 140821 98.66 98.70 98.65 98.68 +0.01 91,586 276,354 +7,447
Dec15 140821 98.47 98.51 98.46 98.49 +0.00 126,466 265,823 -3,311
Total Volume and Open Interest 869,677 3,021,358 +51,568
3-Mth Euribor(LIFFE)
Sep14 140821 99.825 99.825 99.815 99.820 -0.005 26,440 487,010 +8,183
Dec14 140821 99.835 99.840 99.825 99.830 -0.005 39,969 438,470 -1,726
Mar15 140821 99.850 99.855 99.845 99.850 +0.005 25,554 383,210 -3,591
Total Volume and Open Interest 279,697 3,721,408 +29,033
3-Mth Aus T-Bills(SFE)
Sep14 140821 97.37 97.38 97.37 97.38 unch 7,122 152,026 -3,769
Dec14 140821 97.41 97.42 97.39 97.40 -0.01 9,229 232,935 +1,092
Mar15 140821 97.42 97.43 97.38 97.40 -0.02 12,908 204,465 +1,302
Jun15 140821 97.40 97.41 97.34 97.36 -0.04 10,186 159,546 -928
Sep15 140821 97.33 97.34 97.27 97.29 -0.04 6,532 110,325 -2,296
Dec15 140821 97.25 97.26 97.18 97.20 -0.05 3,422 69,637 -1,949
Mar16 140821 97.15 97.15 97.08 97.10 -0.05 2,074 40,011 -341
Jun16 140821 97.04 97.04 96.97 97.00 -0.05 1,733 26,241 +944
Sep16 140821 96.93 96.94 96.91 96.91 -0.05 330 2,263 -207
Dec16 140821 96.84 96.85 96.80 96.80 -0.05 0 583 -90
Total Volume and Open Interest 53,536 998,397 -6,242
10-Year Aus T-Bonds(SFE)
Sep14 140821 96.59 96.60 96.50 96.53 -0.06 60,177 622,619 -82,874
Dec14 140821 96.52 96.52 96.52 96.52 -0.06 0 18 +0
Total Volume and Open Interest 60,177 622,637 -82,874
3-Year Aus T-Bonds(SFE)
Sep14 140821 97.37 97.38 97.28 97.32 -0.05 95,253 624,254 -6,404
Dec14 140821 97.27 97.27 97.27 97.27 -0.05      
Total Volume and Open Interest 95,253 624,254 -6,404
Gold(CMX)
Aug14 140821 1290.0 1290.0 1272.0 1273.7 -19.7 144 509 -107
Oct14 140821 1291.1 1291.2 1272.6 1274.5 -19.8 4,346 23,281 -345
Dec14 140821 1291.9 1292.0 1273.4 1275.4 -19.8 78,238 270,912 -977
Feb15 140821 1292.1 1292.1 1274.8 1276.3 -19.9 597 15,318 +53
Apr15 140821 1280.0 1284.1 1277.2 1277.2 -19.8 348 9,835 +2
Jun15 140821 1292.3 1292.3 1278.0 1278.0 -19.8 207 8,471 -10
Aug15 140821 1279.9 1282.5 1279.0 1279.0 -19.8 0 5,072 +0
Oct15 140821 1290.1 1290.1 1280.0 1280.0 -19.8 8 565 -1
Dec15 140821 1288.3 1288.3 1281.2 1281.2 -19.8 156 13,378 -106
Feb16 140821 1282.8 1282.8 1282.8 1282.8 -19.8 0 848 +0
Apr16 140821 1284.6 1284.6 1284.6 1284.6 -19.8 0 150 +0
Jun16 140821 1286.6 1286.6 1286.6 1286.6 -19.8 0 4,135 +0
Total Volume and Open Interest 84,231 366,401 -1,501
Silver(CMX)
Sep14 140821 1946.5 1948.0 1928.5 1941.5 -8.2 36,665 62,325 -3,484
Dec14 140821 1953.5 1955.0 1935.5 1948.7 -8.0 10,703 71,077 +3,292
Mar15 140821 1951.5 1956.0 1944.5 1954.6 -8.0 587 7,626 -141
May15 140821 1958.0 1958.0 1958.0 1958.0 -8.0 42 3,893 +13
Jul15 140821 1961.2 1961.2 1961.2 1961.2 -7.9 79 3,735 -10
Sep15 140821 1964.5 1964.5 1964.5 1964.5 -7.6 19 1,353 +0
Dec15 140821 1963.5 1970.1 1961.5 1970.1 -7.2 337 7,092 +157
Total Volume and Open Interest 48,471 164,893 -159
Platinum(NYMEX)
Oct14 140821 1426.7 1431.5 1414.0 1419.3 -9.9 9,593 60,735 -433
Jan15 140821 1432.1 1432.1 1416.2 1420.7 -10.1 137 2,998 +58
Apr15 140821 1429.3 1429.3 1421.8 1422.6 -10.1 0 90 +0
Jul15 140821 1422.9 1422.9 1422.9 1422.9 -10.1      
Total Volume and Open Interest 9,741 63,846 -385
Palladium(NYMEX)
Sep14 140821 867.00 880.25 865.00 879.90 +11.45 6,813 28,705 -2,303
Dec14 140821 868.00 881.15 865.75 880.80 +11.45 3,243 15,066 +2,283
Mar15 140821 880.80 880.80 880.80 880.80 +11.50 0 37 +0
Total Volume and Open Interest 10,058 44,268 -18
Copper(CMX)
Sep14 140821 317.00 318.45 314.95 317.60 -0.10 30,030 41,121 -1,296
Dec14 140821 319.65 320.45 317.15 319.50 -0.25 14,228 79,789 +774
Mar15 140821 320.25 321.35 318.30 320.40 -0.35 879 19,644 -173
May15 140821 319.90 321.65 318.95 320.75 -0.20 96 2,674 +28
Jul15 140821 319.05 321.05 318.70 321.05 -0.05 21 666 +5
Total Volume and Open Interest 47,669 152,025 -239
DJIA Index(CBOT)
Sep14 140821 16947 17049 16946 17016 +66 568 5,892 +18
Dec14 140821 16942 16942 16932 16932 +65 0 60 +0
Mar15 140821 16866 16866 16801 16866 +65      
Jun15 140821 16776 16776 16711 16776 +65      
Total Volume and Open Interest 568 5,952 +18
E-mini DJIA Index(CBOT)
Sep14 140821 16948 17050 16939 17016 +66 80,509 110,100 +2,359
Dec14 140821 16865 16966 16850 16932 +65 677 1,161 +584
Mar15 140821 16759 16866 16759 16866 +65 10 25 -10
Jun15 140821 16776 16776 16776 16776 +65 0 2 +0
Total Volume and Open Interest 81,196 111,288 +2,933
S & P 500(CME)
Sep14 140821 1982.60 1991.50 1980.80 1989.60 +6.30 4,097 153,291 +452
Dec14 140821 1976.20 1982.70 1976.20 1981.70 +6.30 2 7,119 +9
Mar15 140821 1974.10 1975.00 1974.10 1974.10 +6.40 6 3,140 -3
Jun15 140821 1967.20 1968.10 1967.20 1967.20 +6.40      
Total Volume and Open Interest 4,105 163,550 +458
S & P 500 E-Mini(Globex)
Sep14 140821 1982.75 1992.00 1980.75 1989.50 +6.25 868,384 2,960,508 +24,781
Dec14 140821 1974.75 1984.00 1973.00 1981.75 +6.25 2,211 43,456 +482
Total Volume and Open Interest 870,648 3,004,564 +25,271
NASDAQ 100(CME)
Sep14 140821 4041.50 4048.50 4033.00 4047.50 +8.00 348 6,826 -79
Dec14 140821 4040.50 4040.50 4032.30 4040.50 +8.20 0 79 +0
Mar15 140821 4034.00 4034.00 4025.80 4034.00 +8.20      
Total Volume and Open Interest 348 6,905 -79
NASDAQ 100 E-Mini(Globex)
Sep14 140821 4039.80 4049.00 4032.80 4047.50 +8.00 151,276 356,804 +1,134
Dec14 140821 4032.00 4040.50 4026.30 4040.50 +8.20 392 2,006 +1
Total Volume and Open Interest 151,670 358,871 +1,136
S & P Midcap 400(CME)
Sep14 140821 1426.00 1426.00 1422.50 1426.00 +3.50 109 1,134 +109
Dec14 140821 1422.10 1422.10 1418.40 1422.10 +3.70      
Mar15 140821 1418.10 1418.10 1414.40 1418.10 +3.70      
Total Volume and Open Interest 109 1,134 +109
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140821 13.50 13.70 13.35 13.40 -0.10 64,709 168,858 +14,199
Oct14 140821 14.16 14.37 14.10 14.15 -0.05 27,880 52,599 +4,160
Nov14 140821 14.78 14.95 14.70 14.80 unch 15,612 38,410 +1,067
Total Volume and Open Interest 151,960 367,454 +21,698
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140821 15550 15660 15525 15655 +90 7,287 59,419 -312
Dec14 140821 15545 15615 15515 15615 +90 19 173 +7
Total Volume and Open Interest 7,306 59,592 -305
Nikkei 225(SGX)
Sep14 140821 15415 15600 15395 15550 +115 54,406 250,646 +3,100
Dec14 140821 15355 15505 15335 15465 +110 185 27,624 +127
Mar15 140821 15450 15450 15450 15450 +110 0 50 +0
Total Volume and Open Interest 54,591 287,555 +3,227
CAC 40(EURONEXT)
Sep14 140821 4255.0 4295.5 4230.5 4292.5 +51.5 57,519 256,748 -6,436
Oct14 140821 4224.0 4287.0 4224.0 4284.0 +51.5 45 18,339 -1
Nov14 140821 4283.0 4283.0 4283.0 4283.0 +51.5      
Total Volume and Open Interest 57,584 275,446 -6,437
Hang Seng Index(HKFE)
Aug14 140821 25115 25174 24905 24995 -118 57,786 122,104 +1,495
Sep14 140821 25050 25099 24838 24925 -116 3,020 11,807 +953
Total Volume and Open Interest 61,186 137,451 +2,507
DAX(EUREX)
Sep14 140821 9343.5 9407.5 9276.5 9394.0 +79.5 70,974 144,123 +216
Dec14 140821 9352.5 9412.5 9289.5 9400.0 +79.5 166 4,130 -84
Mar15 140821 9378.0 9418.5 9373.5 9411.5 +79.5 38 713 +9
Total Volume and Open Interest 71,178 148,966 +141
FT-SE 100(EURONEXT)
Sep14 140821 6762.00 6777.00 6746.50 6768.50 +17.50 77,978 571,771 +4,249
Dec14 140821 6730.50 6747.00 6724.00 6742.00 +17.50 755 11,898 +108
Mar15 140821 6675.50 6694.50 6675.50 6694.50 +17.50 20 551 +51
Total Volume and Open Interest 78,753 584,260 +4,408
SPI 200(SFE)
Sep14 140821 5603.0 5647.0 5597.0 5605.0 -1.0 33,285 235,039 +7,333
Dec14 140821 5600.0 5637.0 5600.0 5603.0 unch 420 3,550 +381
Mar15 140821 5566.0 5566.0 5566.0 5566.0 -2.0 66 1,988 +58
Total Volume and Open Interest 34,554 246,508 +8,420
FTSE MIB(ISE)
Sep14 140821 19625.00 20020.00 19570.00 19996.00 +385.00 19,952 44,170 +121
Dec14 140821 19510.00 19891.00 19510.00 19891.00 +385.00 262 392 +130
Mar15 140821 19889.00 19889.00 19889.00 19889.00 +385.00 0 1 +0
Total Volume and Open Interest 20,214 44,563 +251
KOSPI 200(KFE)
Sep14 140821 266.90 267.45 262.25 262.60 -4.40 127,954 121,549 +843
Dec14 140821 268.20 268.45 263.85 264.05 -4.35 632 4,792 +82
Mar15 140821 263.80 263.80 262.80 263.15 -4.65 3 694 +2
Total Volume and Open Interest 128,591 127,863 +927
GSCI(CME)
Sep14 140821 604.40 604.50 598.50 604.40 +3.55 64 8,656 +22
Oct14 140821 604.90 605.00 599.00 604.90 +3.55 0 1 +0
Nov14 140821 605.40 605.50 600.00 605.40 +3.55      
Total Volume and Open Interest 64 8,657 +22
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!!!