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 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140828 1085.00 1123.00 1068.75 1073.75 -12.00 11,001 4,545 -2,980
Nov14 140828 1023.50 1033.25 1021.00 1028.75 +5.00 94,686 411,172 +210
Jan15 140828 1031.25 1041.00 1029.25 1036.50 +4.75 16,987 73,756 +303
Mar15 140828 1039.25 1048.50 1037.25 1043.75 +4.50 10,228 56,070 +308
May15 140828 1046.25 1054.75 1043.25 1050.25 +5.25 4,918 31,862 +1,114
Jul15 140828 1053.00 1059.50 1048.25 1054.75 +5.00 6,230 31,458 +925
Aug15 140828 1055.00 1058.00 1050.50 1055.00 +4.50 472 1,657 +226
Sep15 140828 1042.50 1046.00 1039.50 1044.50 +5.00 60 440 +25
Nov15 140828 1035.00 1045.25 1034.50 1039.50 +3.25 4,105 36,498 +1,430
Jan16 140828 1048.00 1048.00 1041.25 1044.25 +3.00 18 348 +8
Mar16 140828 1047.25 1047.25 1044.00 1047.25 +3.25 6 55 +1
May16 140828 1049.25 1049.25 1045.75 1049.25 +3.50 3 18 +0
Jul16 140828 1055.00 1055.00 1049.00 1052.25 +3.25 22 76 +7
Aug16 140828 1048.50 1048.50 1045.25 1048.50 +3.25 1 5 +0
Total Volume and Open Interest 148,772 648,601 +1,593
Soybean Meal(CBOT)
Sep14 140828 416.50 434.50 411.20 433.20 +16.70 13,764 11,572 -3,389
Oct14 140828 356.70 365.00 356.30 362.90 +6.20 15,217 43,353 -570
Dec14 140828 344.10 349.80 343.40 348.60 +4.40 32,574 161,439 -931
Jan15 140828 340.60 345.70 340.00 344.50 +3.70 4,483 28,296 +1,210
Mar15 140828 340.00 343.80 339.10 342.60 +2.80 6,996 26,703 +1,259
May15 140828 339.80 344.00 339.10 342.60 +2.80 2,587 19,598 +374
Jul15 140828 341.00 345.20 340.60 343.60 +2.40 2,396 17,806 +592
Aug15 140828 342.00 345.00 341.20 343.20 +1.70 1,071 3,955 +292
Sep15 140828 342.70 344.80 340.80 342.10 +1.30 194 2,413 +34
Oct15 140828 339.70 340.40 336.80 338.60 +1.80 85 1,490 +24
Total Volume and Open Interest 80,500 321,972 -787
Soybean Oil(CBOT)
Sep14 140828 32.70 32.87 32.46 32.64 -0.03 22,086 13,326 -4,787
Oct14 140828 32.73 32.91 32.51 32.67 -0.03 17,188 33,680 +2,704
Dec14 140828 32.82 33.05 32.64 32.79 -0.02 35,799 212,451 +1,376
Jan15 140828 33.10 33.28 32.92 33.07 -0.01 3,634 31,530 -464
Mar15 140828 33.40 33.60 33.21 33.37 unch 4,322 23,492 +384
May15 140828 33.65 33.78 33.47 33.61 -0.01 1,880 14,756 +251
Jul15 140828 33.94 34.05 33.69 33.84 -0.01 1,710 13,295 +97
Aug15 140828 34.03 34.04 33.91 33.98 unch 459 3,300 +134
Sep15 140828 34.12 34.20 34.05 34.07 -0.01 163 2,867 +39
Oct15 140828 34.27 34.27 34.12 34.12 unch 31 2,845 -3
Total Volume and Open Interest 88,309 358,599 +206
Canola(WCE)
Nov14 140828 421.9 430.4 421.9 425.2 +3.3 11,645 92,755 +1,799
Jan15 140828 428.5 436.1 427.6 431.0 +3.5 4,614 40,815 +2,276
Mar15 140828 433.3 439.7 432.7 436.1 +3.7 1,245 13,402 +61
May15 140828 434.7 441.1 434.2 438.0 +4.1 1,311 11,363 -35
Jul15 140828 434.7 441.3 434.2 438.3 +4.2 1,361 7,848 +296
Total Volume and Open Interest 21,172 174,715 +4,822
Corn(CBOT)
Sep14 140828 355.25 362.00 354.75 361.75 +5.75 86,304 74,305 -22,812
Dec14 140828 364.25 370.00 363.50 369.25 +4.25 149,583 803,115 +3,144
Mar15 140828 378.00 383.00 376.75 382.25 +4.00 26,260 171,664 +3,413
May15 140828 386.00 391.00 385.00 390.50 +4.00 5,371 37,805 +813
Jul15 140828 392.50 397.25 392.00 397.00 +3.75 7,782 61,109 +1,593
Sep15 140828 399.50 403.25 399.50 403.25 +3.00 1,130 16,775 +245
Dec15 140828 407.50 410.00 406.75 409.25 +1.75 5,507 81,543 +774
Mar16 140828 415.50 418.00 415.50 417.25 +1.25 69 2,299 +44
May16 140828 421.50 423.00 421.50 423.00 +0.75 2 691 -1
Jul16 140828 426.00 427.25 425.00 426.50 +0.75 21 1,493 +10
Total Volume and Open Interest 282,091 1,254,162 -12,776
Wheat(CBOT)
Sep14 140828 547.00 564.50 545.00 556.50 +9.25 15,901 21,351 -6,394
Dec14 140828 562.25 579.25 559.00 571.75 +9.50 56,498 244,717 -783
Mar15 140828 582.25 598.25 579.25 591.25 +8.75 11,585 67,293 +1,610
May15 140828 593.00 607.25 593.00 600.75 +7.75 3,337 20,096 +729
Jul15 140828 597.75 612.00 595.75 605.25 +6.00 3,681 34,415 +58
Sep15 140828 611.50 620.00 608.75 613.50 +4.75 164 2,118 +89
Total Volume and Open Interest 91,775 396,273 -4,514
Wheat(KCBT)
Sep14 140828 627.50 645.00 626.00 635.00 +7.00 7,199 9,210 -3,205
Dec14 140828 637.00 654.00 634.00 644.75 +6.75 12,367 86,714 +2,034
Mar15 140828 644.00 662.00 644.00 653.25 +6.75 1,581 22,513 +514
May15 140828 649.50 663.25 649.50 656.50 +5.75 662 6,729 -51
Jul15 140828 638.00 653.00 638.00 645.50 +5.25 665 9,523 +248
Sep15 140828 658.25 661.50 651.75 657.00 +5.25 42 967 +14
Total Volume and Open Interest 22,516 136,627 -446
Wheat(MGE)
Sep14 140828 610.00 629.00 608.50 612.00 +1.75 5,730 6,614 -2,391
Dec14 140828 626.25 643.50 623.75 632.00 +5.25 5,159 37,298 +614
Mar15 140828 648.75 654.50 644.00 645.00 +5.50 772 11,087 +40
May15 140828 660.00 663.25 653.00 654.00 +5.25 174 2,382 +23
Jul15 140828 669.00 672.25 661.25 661.25 +4.75 47 1,667 -8
Total Volume and Open Interest 11,900 60,366 -1,719
Oats(CBOT)
Sep14 140828 361.25 376.75 359.00 361.00 +1.25 118 621 -87
Dec14 140828 341.00 341.50 338.00 341.00 unch 777 7,096 +69
Mar15 140828 327.25 328.50 325.00 328.00 unch 62 1,139 -2
May15 140828 319.25 320.50 319.25 320.50 +1.25 29 259 +0
Total Volume and Open Interest 990 9,162 -16
Rough Rice(CBOT)
Sep14 140828 12.82 12.82 12.66 12.69 -0.11 369 1,297 -255
Nov14 140828 12.89 12.90 12.76 12.81 -0.08 492 6,669 +255
Jan15 140828 13.07 13.08 12.97 13.01 -0.07 17 789 +4
Mar15 140828 13.19 13.26 13.19 13.19 -0.07 0 105 +0
Total Volume and Open Interest 878 8,860 +4
Live Cattle(CME)
Aug14 140828 153.150 155.435 153.075 154.650 +1.450 1,572 1,771 -910
Oct14 140828 147.900 150.800 147.500 150.100 +2.275 18,725 137,772 -1,910
Dec14 140828 150.650 152.900 150.185 152.700 +1.915 9,679 83,386 +963
Feb15 140828 151.380 153.800 150.950 153.785 +2.185 6,244 43,755 +953
Apr15 140828 151.325 153.600 151.050 153.600 +1.915 3,579 24,445 +461
Jun15 140828 143.380 145.500 143.350 145.200 +1.450 525 10,110 -36
Total Volume and Open Interest 40,450 305,313 -448
Feeder Cattle(CME)
Aug14 140828 218.150 218.700 218.100 218.535 +0.385 658 4,471 -183
Sep14 140828 214.630 217.285 213.380 217.150 +2.665 1,376 6,787 -154
Oct14 140828 212.250 214.950 211.100 214.785 +2.635 3,175 13,987 +199
Nov14 140828 210.435 213.100 209.400 212.935 +2.700 1,227 7,136 +66
Jan15 140828 205.300 207.935 204.380 207.900 +2.500 852 7,471 +286
Mar15 140828 205.650 207.900 205.185 207.880 +1.800 258 2,480 +116
Apr15 140828 205.130 208.150 205.130 208.130 +1.330 101 742 +20
Total Volume and Open Interest 7,711 43,853 +380
Lean Hogs(CME)
Oct14 140828 95.285 96.300 94.650 95.480 -0.450 23,260 88,007 -2,610
Dec14 140828 90.000 91.035 89.400 90.385 -0.115 10,742 68,146 +1,726
Feb15 140828 89.150 90.400 89.000 89.900 -0.030 3,572 38,396 +226
Apr15 140828 90.550 91.480 90.400 91.080 -0.070 3,197 21,269 +998
May15 140828 92.450 93.180 92.450 92.750 -0.050 41 853 +20
Jun15 140828 94.180 95.035 94.180 94.750 -0.050 948 9,919 +312
Jul15 140828 93.000 93.000 92.850 92.850 +0.100 191 2,040 +100
Aug15 140828 91.150 91.300 90.850 91.200 +0.450 193 1,676 +118
Total Volume and Open Interest 42,194 231,276 +934
Class III Milk(CME)
Aug14 140828 22.23 22.25 22.23 22.24 -0.02 136 3,674 -70
Sep14 140828 23.99 24.05 23.75 23.95 -0.03 449 4,819 -34
Oct14 140828 22.93 22.99 22.58 22.78 -0.27 700 4,713 +127
Nov14 140828 20.94 21.01 20.73 20.87 -0.21 271 3,314 +47
Dec14 140828 19.79 19.85 19.68 19.74 -0.13 102 3,073 +39
Jan15 140828 18.67 18.67 18.59 18.60 -0.14 67 2,080 +45
Feb15 140828 18.20 18.30 18.13 18.21 -0.04 61 1,929 +25
Mar15 140828 18.09 18.11 18.00 18.07 -0.01 81 1,752 +67
Apr15 140828 18.02 18.06 17.90 18.00 unch 23 1,288 +15
May15 140828 18.00 18.00 17.90 18.00 unch 18 1,172 +15
Jun15 140828 18.00 18.00 17.92 18.00 unch 15 1,138 +5
Jul15 140828 18.08 18.08 18.00 18.00 -0.08 14 643 +12
Aug15 140828 18.00 18.00 18.00 18.00 unch 13 557 +8
Total Volume and Open Interest 1,977 31,821 +322
Cocoa(ICE)
Sep14 140828 3250 3250 3170 3218 +2 14 689 -9
Dec14 140828 3214 3242 3199 3228 +17 8,777 131,293 -1,703
Mar15 140828 3195 3222 3181 3209 +15 2,523 44,941 +500
May15 140828 3191 3211 3175 3201 +14 480 14,146 +216
Jul15 140828 3164 3198 3164 3188 +11 195 10,274 +77
Sep15 140828 3152 3182 3148 3171 +12 135 3,112 +40
Dec15 140828 3134 3172 3132 3160 +14 94 1,764 +72
Total Volume and Open Interest 12,231 209,294 -800
Coffee "C"(ICE)
Sep14 140828 193.20 194.65 192.05 194.65 +2.25 101 193 -35
Dec14 140828 198.15 202.15 196.35 200.00 +1.85 16,024 100,448 +2,150
Mar15 140828 202.05 206.00 200.50 203.90 +1.85 2,937 32,457 +925
May15 140828 203.15 206.85 202.75 205.65 +1.90 553 7,208 +134
Jul15 140828 204.10 208.10 203.65 206.70 +2.05 177 3,028 +33
Sep15 140828 204.35 208.10 203.85 207.15 +2.40 139 1,865 -14
Total Volume and Open Interest 20,152 152,147 +3,308
Orange Juice(ICE)
Sep14 140828 153.60 155.25 149.00 151.40 -2.20 705 709 -514
Nov14 140828 151.25 151.50 145.90 148.55 -1.75 1,605 9,162 +144
Jan15 140828 151.85 152.90 148.15 150.05 -1.65 151 1,603 +89
Mar15 140828 154.50 154.50 151.00 152.05 -1.20 7 593 +2
May15 140828 153.10 154.10 153.10 154.10 -1.00 12 81 +0
Jul15 140828 157.00 157.00 157.00 157.00 -1.05      
Total Volume and Open Interest 2,480 12,148 -279
Sugar #11(ICE)
Oct14 140828 15.52 15.72 15.48 15.56 -0.02 46,873 437,534 -5,171
Mar15 140828 17.45 17.67 17.42 17.54 +0.04 30,909 252,866 +4,464
May15 140828 17.82 18.08 17.82 17.97 +0.07 5,396 59,972 +526
Jul15 140828 18.06 18.32 18.05 18.19 +0.08 5,455 74,748 +867
Oct15 140828 18.45 18.69 18.45 18.60 +0.11 1,241 35,780 +117
Mar16 140828 19.01 19.22 18.99 19.18 +0.15 263 16,348 -18
May16 140828 18.97 19.19 18.97 19.15 +0.13 6 3,044 +0
Jul16 140828 18.95 19.15 18.95 19.11 +0.11 0 3,450 +0
Total Volume and Open Interest 90,143 894,888 +785
London Cocoa(LCE)
Sep14 140828 2055 2083 2045 2075 +21 3,599 48,831 -482
Dec14 140828 2024 2040 2015 2034 +10 6,992 108,328 +92
Mar15 140828 1995 2005 1981 1998 +6 3,340 70,967 +291
May15 140828 1981 1992 1969 1986 +7 1,226 32,028 +40
Jul15 140828 1971 1981 1960 1975 +6 1,232 9,056 +79
Sep15 140828 1962 1975 1950 1966 +6 802 9,387 +63
Dec15 140828 1949 1964 1939 1956 +8 253 5,947 +11
Total Volume and Open Interest 17,491 286,517 +96
London Sugar(LCE)
Oct14 140828 426.40 429.10 424.50 425.90 -0.40 5,410 32,827 -122
Dec14 140828 440.00 443.10 439.00 441.80 +1.20 2,843 20,424 +650
Mar15 140828 459.40 462.80 458.20 460.60 +0.80 1,050 14,500 +32
May15 140828 470.00 472.80 468.90 470.90 +0.60 140 4,915 +92
Aug15 140828 481.20 482.10 478.70 480.40 +1.10 40 3,006 +224
Total Volume and Open Interest 9,483 77,077 +911
Cotton(ICE)
Oct14 140828 68.30 68.44 66.58 67.14 -1.16 12 297 +0
Dec14 140828 67.35 67.44 66.12 66.58 -0.88 10,808 112,122 +874
Mar15 140828 67.90 67.90 66.57 67.18 -0.63 3,273 46,440 +969
May15 140828 69.14 69.14 67.78 68.37 -0.67 1,391 5,143 +910
Jul15 140828 69.99 69.99 68.68 69.18 -0.73 729 4,081 +77
Oct15 140828 69.53 69.53 69.53 69.53 -0.70 0 5 +0
Total Volume and Open Interest 16,411 172,740 +3,024
Lumber(CME)
Sep14 140828 347.0 351.2 346.4 347.0 -0.5 345 1,316 -205
Nov14 140828 343.9 347.1 341.9 342.7 -0.7 408 2,904 +186
Jan15 140828 352.0 354.0 349.6 349.6 -4.0 30 135 +12
Mar15 140828 355.0 356.0 351.8 351.8 -2.2 11 68 +7
Total Volume and Open Interest 795 4,432 +0
Crude Oil(NYM)
Oct14 140828 93.75 94.71 93.45 94.55 +0.67 176,280 292,467 -7,023
Nov14 140828 93.19 94.10 92.99 93.83 +0.49 42,515 149,650 +5,060
Dec14 140828 92.90 93.73 92.75 93.36 +0.30 47,163 222,541 +39
Jan15 140828 92.83 93.56 92.68 93.15 +0.20 15,374 79,855 -868
Feb15 140828 92.67 93.44 92.67 93.02 +0.14 9,587 43,013 -1,108
Mar15 140828 92.59 93.32 92.59 92.92 +0.12 11,161 66,331 -51
Apr15 140828 92.51 93.17 92.44 92.79 +0.11 3,860 31,370 -817
May15 140828 92.48 92.90 92.28 92.66 +0.10 2,950 26,116 -116
Jun15 140828 92.28 92.87 92.09 92.51 +0.08 11,297 114,808 +49
Jul15 140828 92.29 92.59 91.91 92.26 +0.06 509 29,946 -28
Aug15 140828 91.91 92.23 91.70 92.00 +0.02 647 22,384 -92
Sep15 140828 91.66 91.85 91.63 91.77 -0.02 1,919 38,980 -613
Oct15 140828 91.55 91.55 91.55 91.55 -0.06 417 22,425 +203
Nov15 140828 91.57 91.57 91.35 91.35 -0.10 199 23,332 +20
Dec15 140828 91.14 91.63 90.97 91.16 -0.14 16,781 150,924 +423
Jan16 140828 90.85 90.85 90.85 90.85 -0.17 666 25,750 +449
Total Volume and Open Interest 350,102 1,550,253 -3,821
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 140828 93.725 94.700 93.450 94.550 +0.675 4,926 2,842 -40
Nov14 140828 93.100 94.050 93.050 93.825 +0.475 164 1,184 +8
Dec14 140828 92.925 93.600 92.925 93.350 +0.300 61 3,188 +31
Jan15 140828 92.875 93.150 92.875 93.150 +0.200 1 34 +1
Feb15 140828 93.025 93.025 93.025 93.025 +0.150 0 7 +0
Mar15 140828 92.925 92.925 92.925 92.925 +0.125 0 2 +0
Apr15 140828 92.800 92.800 92.800 92.800 +0.125      
May15 140828 92.650 92.650 92.650 92.650 +0.100 0 2 +0
Total Volume and Open Interest 5,152 7,374 +0
NY Harbor ULSD(NYM)
Sep14 140828 285.78 288.57 284.38 284.90 -1.15 24,136 17,613 -5,140
Oct14 140828 286.10 289.05 284.75 285.18 -1.28 40,818 93,762 +3,717
Nov14 140828 286.89 289.24 285.45 285.86 -1.25 11,988 40,494 -160
Dec14 140828 287.45 289.71 286.11 286.47 -1.24 19,123 49,701 +1,603
Jan15 140828 287.90 290.10 286.58 286.97 -1.31 5,235 34,022 +278
Feb15 140828 288.31 289.51 286.30 286.62 -1.34 4,003 22,411 -329
Mar15 140828 286.88 288.51 285.30 285.59 -1.35 2,907 26,494 +95
Apr15 140828 285.57 287.32 284.14 284.41 -1.37 1,842 16,090 +113
May15 140828 285.44 286.41 283.31 283.46 -1.45 730 6,239 +188
Jun15 140828 284.81 285.77 282.42 282.92 -1.52 3,592 21,534 +772
Jul15 140828 285.64 285.64 282.87 282.90 -1.54 268 2,427 -48
Aug15 140828 283.91 283.91 282.80 282.98 -1.54 140 1,820 -8
Sep15 140828 283.25 283.35 283.23 283.23 -1.55 64 2,295 +13
Oct15 140828 285.15 285.15 283.26 283.26 -1.56 135 1,596 +25
Total Volume and Open Interest 118,278 360,704 +3,287
RBOB Gasoline(NYM)
Sep14 140828 274.32 276.33 273.63 275.27 +0.68 31,315 18,133 -6,271
Oct14 140828 259.04 260.77 257.91 259.08 +0.03 49,839 98,540 +2,642
Nov14 140828 255.77 257.54 254.83 255.78 -0.13 18,603 46,627 -1,964
Dec14 140828 254.04 255.55 252.95 253.76 -0.27 12,248 30,405 -521
Jan15 140828 254.76 255.15 252.70 253.41 -0.38 5,932 15,658 +587
Feb15 140828 254.69 255.98 254.07 254.29 -0.43 3,107 8,100 +118
Mar15 140828 256.47 257.71 255.81 256.05 -0.45 2,824 12,265 +957
Apr15 140828 275.52 275.57 273.80 274.13 -0.47 1,851 8,688 -187
May15 140828 274.11 274.98 273.73 274.07 -0.59 677 6,501 +64
Jun15 140828 273.88 274.29 272.31 272.62 -0.72 657 8,035 +154
Total Volume and Open Interest 128,820 268,156 -4,182
e-miNY RBOB Gasoline(NYM)
Sep14 140828 275.30 275.30 275.27 275.30 +0.70 0 2 +0
Oct14 140828 259.10 259.10 259.08 259.10 unch      
Nov14 140828 255.80 255.80 255.78 255.80 -0.10      
Dec14 140828 253.80 253.80 253.76 253.80 -0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct14 140828 4.009 4.101 3.973 4.044 +0.041 87,957 182,711 -408
Nov14 140828 4.077 4.163 4.031 4.101 +0.032 22,294 164,912 +1,744
Dec14 140828 4.160 4.252 4.120 4.186 +0.026 14,637 82,299 +319
Jan15 140828 4.242 4.320 4.192 4.258 +0.022 19,389 112,738 -187
Feb15 140828 4.218 4.300 4.176 4.240 +0.019 6,553 43,184 +146
Mar15 140828 4.144 4.225 4.099 4.161 +0.016 11,166 62,747 +606
Apr15 140828 3.870 3.944 3.844 3.890 +0.011 8,546 58,543 +796
May15 140828 3.858 3.885 3.827 3.871 +0.009 4,579 32,966 +500
Jun15 140828 3.884 3.910 3.851 3.894 +0.008 2,139 22,566 -6
Jul15 140828 3.924 3.935 3.880 3.923 +0.007 1,881 18,512 +429
Aug15 140828 3.924 3.946 3.886 3.929 +0.007 1,301 17,320 +146
Sep15 140828 3.934 3.934 3.876 3.917 +0.007 1,659 13,612 +147
Oct15 140828 3.940 3.975 3.909 3.951 +0.009 3,898 28,525 -693
Nov15 140828 4.046 4.046 4.005 4.045 +0.007 628 16,036 -53
Dec15 140828 4.185 4.197 4.151 4.191 +0.007 149 14,906 +11
Jan16 140828 4.315 4.315 4.267 4.306 +0.006 145 11,353 +2
Total Volume and Open Interest 228,365 952,728 -6,247
Brent Crude Oil(ICE)
Oct14 140828 102.54 103.20 102.25 102.46 -0.26 149,825 249,050 -8,287
Nov14 140828 103.31 103.94 102.99 103.12 -0.36 78,207 236,755 -310
Dec14 140828 103.87 104.47 103.45 103.58 -0.46 85,370 180,617 +7,020
Jan15 140828 104.42 104.87 103.79 103.94 -0.55 20,591 71,742 -201
Feb15 140828 104.68 105.12 104.05 104.17 -0.60 13,536 56,377 -1,377
Mar15 140828 104.76 105.21 104.16 104.26 -0.63 13,538 52,888 -143
Apr15 140828 104.76 105.15 104.20 104.25 -0.64 6,060 36,638 +241
May15 140828 104.69 105.05 104.08 104.18 -0.64 4,510 28,878 +1,210
Jun15 140828 104.49 104.92 103.94 104.04 -0.63 17,525 81,871 +31
Jul15 140828 104.62 104.76 103.91 103.91 -0.61 1,231 22,356 -35
Aug15 140828 104.44 104.53 103.74 103.74 -0.60 853 21,225 -136
Sep15 140828 103.50 103.50 103.50 103.50 -0.60 1,337 25,555 -215
Oct15 140828 103.28 103.28 103.28 103.28 -0.61 890 18,305 +352
Nov15 140828 103.05 103.05 103.05 103.05 -0.63 377 13,530 -168
Total Volume and Open Interest 424,106 1,339,866 -1,814
Gas Oil(ICE)
Sep14 140828 865.25 873.50 862.75 865.00 +0.50 53,306 99,985 -7,891
Oct14 140828 867.75 876.50 866.25 868.25 +0.50 73,753 147,181 +9,336
Nov14 140828 872.00 878.50 869.25 871.00 +0.25 22,936 69,223 +2,000
Dec14 140828 873.50 880.00 871.00 872.75 -0.25 18,769 72,123 +1,600
Jan15 140828 877.50 881.25 873.25 874.75 -0.75 7,489 34,998 +1,287
Feb15 140828 893.00 896.75 888.00 889.50 -1.75 1,681 17,245 +644
Mar15 140828 892.50 896.00 887.50 889.00 -1.75 1,592 8,982 +81
Apr15 140828 891.25 895.00 887.25 889.00 -1.75 1,352 3,704 +389
May15 140828 890.00 893.25 886.00 888.00 -2.00 656 2,859 +89
Jun15 140828 890.25 892.25 884.50 886.50 -2.50 1,262 11,406 +251
Total Volume and Open Interest 183,865 494,137 +7,922
Ethanol(CBOT)
Sep14 140828 2.165 2.191 2.160 2.188 +0.031 306 234 -216
Oct14 140828 2.030 2.032 2.020 2.023 +0.010 358 1,424 +49
Nov14 140828 1.924 1.928 1.920 1.923 +0.010 204 863 +18
Dec14 140828 1.860 1.868 1.860 1.867 +0.015 83 1,286 +29
Jan15 140828 1.810 1.810 1.807 1.808 +0.005 84 950 +18
Feb15 140828 1.776 1.776 1.773 1.775 unch 17 426 +12
Mar15 140828 1.762 1.762 1.762 1.762 unch 17 378 +15
Apr15 140828 1.752 1.752 1.752 1.752 unch 47 305 -1
Total Volume and Open Interest 1,130 6,133 -84
WTI Crude Oil(ICE)
Oct14 140828 93.77 94.71 93.47 94.55 +0.67 28,617 67,793 -3,421
Nov14 140828 93.33 94.07 93.00 93.83 +0.49 12,063 42,359 +3,704
Dec14 140828 92.98 93.73 92.81 93.36 +0.30 12,377 103,437 +237
Jan15 140828 92.97 93.52 92.77 93.15 +0.20 2,145 18,123 -416
Feb15 140828 92.88 93.29 92.74 93.02 +0.14 1,180 7,851 +72
Mar15 140828 92.63 93.16 92.63 92.92 +0.12 1,240 19,196 -213
Apr15 140828 92.51 92.79 92.48 92.79 +0.11 547 4,647 +70
May15 140828 92.63 92.66 92.56 92.66 +0.10 504 2,448 -39
Jun15 140828 92.71 92.73 92.22 92.51 +0.08 1,478 36,651 +1,502
Jul15 140828 92.26 92.26 92.26 92.26 +0.06 51 3,881 +26
Aug15 140828 92.00 92.00 92.00 92.00 +0.02 68 2,077 +2
Sep15 140828 91.77 91.77 91.77 91.77 -0.02 99 7,591 +14
Oct15 140828 91.55 91.55 91.55 91.55 -0.06 165 2,244 -103
Nov15 140828 91.35 91.35 91.35 91.35 -0.10 54 5,191 -29
Dec15 140828 91.47 91.50 91.09 91.16 -0.14 3,273 57,909 -413
Jan16 140828 90.85 90.85 90.85 90.85 -0.17 8 6,695 +0
Total Volume and Open Interest 65,462 453,578 -527
US Dollar Index(ICE)
Sep14 140828 82.490 82.625 82.340 82.515 +0.065 16,424 85,914 -871
Dec14 140828 82.600 82.725 82.450 82.630 +0.072 581 4,638 +152
Mar15 140828 82.590 82.810 82.575 82.745 +0.073 77 168 -15
Total Volume and Open Interest 17,087 90,807 -729
Australian Dollar(CME)
Sep14 140828 93.23 93.64 93.22 93.45 +0.17 78,967 105,789 +5,042
Dec14 140828 92.66 93.03 92.65 92.86 +0.17 759 1,955 -40
Mar15 140828 92.00 92.28 92.00 92.28 +0.16 0 10 +0
Total Volume and Open Interest 79,727 107,819 +5,003
British Pound(CME)
Sep14 140828 165.73 166.12 165.65 165.84 +0.05 73,337 227,774 +34
Dec14 140828 165.61 165.98 165.54 165.70 +0.05 897 5,427 +291
Mar15 140828 165.52 165.52 165.52 165.52 +0.05 0 113 +0
Total Volume and Open Interest 74,234 233,435 +325
Canadian Dollar(CME)
Sep14 140828 92.05 92.24 91.96 92.11 -0.10 42,596 97,977 -477
Dec14 140828 91.83 92.04 91.77 91.91 -0.10 927 7,809 +289
Mar15 140828 91.73 91.73 91.68 91.71 -0.10 101 1,292 +84
Jun15 140828 91.52 91.52 91.52 91.52 -0.09 3 451 -2
Total Volume and Open Interest 43,627 108,441 -106
Japanese Yen(CME)
Sep14 140828 96.26 96.57 96.21 96.47 +0.19 90,800 211,557 +3,179
Dec14 140828 96.32 96.62 96.32 96.54 +0.19 969 6,228 +340
Mar15 140828 96.55 96.63 96.49 96.63 +0.19 1 182 +1
Total Volume and Open Interest 91,770 218,009 +3,520
Swiss Franc(CME)
Sep14 140828 109.31 109.58 109.17 109.31 -0.03 39,861 50,017 +865
Dec14 140828 109.42 109.66 109.30 109.43 -0.02 3,967 3,720 +3,296
Mar15 140828 109.57 109.61 109.57 109.57 -0.01 0 11 +0
Total Volume and Open Interest 43,829 53,761 +4,160
EuroFX(CME)
Sep14 140828 131.95 132.22 131.60 131.85 -0.12 162,519 378,268 -3,171
Dec14 140828 132.01 132.29 131.70 131.93 -0.11 5,065 23,454 +2,617
Mar15 140828 131.90 132.01 131.78 132.01 -0.12 31 907 +9
Total Volume and Open Interest 167,617 402,709 -544
Mexican Peso(CME)
Sep14 140828 762.88 764.50 760.88 763.50 +1.12 20,782 126,983 +1,009
Oct14 140828 762.25 762.25 762.25 762.25 +1.12 0 3 +0
Total Volume and Open Interest 21,377 141,665 +1,272
Brazilian Real(CME)
Sep14 140828 443.00 446.65 442.80 446.05 +4.25 5,541 22,052 -3,984
Oct14 140828 439.55 442.95 439.55 442.45 +4.15 37 572 +32
Nov14 140828 438.65 438.70 438.65 438.65 +4.15 0 35 +0
Dec14 140828 432.00 435.70 432.00 435.10 +3.95 5,432 5,679 +4,961
Total Volume and Open Interest 11,010 63,964 +1,009
30-Year T-Bonds(CBOT)
Sep14 140828 141~090 141~300 141~070 141~230 +0~180 496,686 604,824 -126,669
Dec14 140828 139~270 140~160 139~250 140~090 +0~180 289,098 337,127 +169,413
Mar15 140828 139~050 139~050 139~050 139~050 +0~180 1 4 +1
Total Volume and Open Interest 785,785 941,955 +42,745
10-Year T-Notes(CBOT)
Sep14 140828 126~080 126~185 126~075 126~130 +0~055 1,951,387 1,685,983 -602,409
Dec14 140828 125~210 125~305 125~205 125~270 +0~065 1,108,465 1,168,273 +550,461
Mar15 140828 124~265 124~265 124~265 124~265 +0~065 0 1 +0
Total Volume and Open Interest 3,059,852 2,854,257 -51,948
5-Year T-Notes(CBOT)
Sep14 140828 119~190 119~244 119~186 119~222 +0~034 1,454,580 1,281,986 -550,776
Dec14 140828 118~226 118~274 118~220 118~256 +0~036 996,396 1,011,597 +558,300
Mar15 140828 118~084 118~084 118~084 118~084 +0~036 0 34 +0
Total Volume and Open Interest 2,450,976 2,293,617 +7,524
2 Year T-Notes(CBOT)
Sep14 140828 109~264 109~274 109~262 109~272 +0~006 811,410 834,573 -330,712
Dec14 140828 109~146 109~156 109~144 109~156 +0~012 698,413 681,399 +336,534
Mar15 140828 109~040 109~040 109~040 109~040 +0~012 0 90 +0
Total Volume and Open Interest 1,509,823 1,516,062 +5,822
Eurodollars(CME)
Sep14 140828 99.762 99.765 99.760 99.762 unch 56,787 800,675 -3,347
Dec14 140828 99.745 99.745 99.735 99.740 unch 90,796 896,721 -2,686
Mar15 140828 99.645 99.650 99.635 99.640 unch 123,971 1,127,596 +637
Jun15 140828 99.450 99.465 99.445 99.450 unch 152,038 1,014,418 +5,795
Sep15 140828 99.225 99.240 99.215 99.230 +0.010 222,589 1,017,751 -17,387
Dec15 140828 98.985 99.015 98.980 99.000 +0.015 194,376 1,557,655 -18,041
Mar16 140828 98.740 98.775 98.740 98.760 +0.015 154,053 1,051,523 -2,473
Jun16 140828 98.485 98.520 98.480 98.500 +0.015 218,095 845,681 +13,793
Sep16 140828 98.215 98.255 98.215 98.235 +0.015 144,851 711,985 -9,369
Dec16 140828 97.970 98.010 97.965 97.985 +0.015 150,740 1,164,734 +5,241
Mar17 140828 97.770 97.810 97.760 97.785 +0.020 96,206 569,723 +1,285
Jun17 140828 97.580 97.625 97.575 97.600 +0.020 79,724 470,839 +4,967
Sep17 140828 97.430 97.470 97.425 97.450 +0.020 58,729 313,968 -422
Dec17 140828 97.295 97.335 97.285 97.310 +0.020 55,124 379,698 +11,641
Mar18 140828 97.195 97.235 97.190 97.210 +0.020 33,411 213,051 +3,338
Jun18 140828 97.120 97.155 97.105 97.125 +0.020 28,647 186,668 -312
Sep18 140828 97.040 97.080 97.035 97.055 +0.025 22,769 105,627 +1,093
Dec18 140828 96.970 97.010 96.965 96.990 +0.025 20,635 158,844 +1,699
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140828 156~13 157~18 156~09 157~09 +1~01 175,098 314,214 -68,398
Dec14 140828 154~28 156~02 154~26 155~25 +1~00 120,248 222,394 +80,768
Mar15 140828 155~25 155~25 155~25 155~25 +1~00      
Total Volume and Open Interest 295,346 536,608 +12,370
30 Day Federal Funds(CBOT)
Aug14 140828 99.910 99.912 99.910 99.910 unch 0 31,915 +0
Sep14 140828 99.910 99.915 99.910 99.910 unch 36 33,805 +14
Oct14 140828 99.910 99.910 99.905 99.910 unch 480 22,107 +79
Nov14 140828 99.905 99.905 99.900 99.900 unch 416 20,306 -10
Dec14 140828 99.895 99.900 99.895 99.895 unch 64 33,114 -23
Jan15 140828 99.895 99.895 99.890 99.890 unch 746 35,000 +33
Total Volume and Open Interest 72,737 541,629 -9,404
3-Mth Euro-Yen(CME)
Sep14 140828 99.810 99.810 99.810 99.810 unch      
Dec14 140828 99.805 99.805 99.805 99.805 unch      
Mar15 140828 99.810 99.810 99.810 99.810 unch      
Jun15 140828 99.805 99.805 99.805 99.805 unch 1 1 +0
Sep15 140828 99.790 99.790 99.790 99.790 unch      
Dec15 140828 99.775 99.775 99.775 99.775 unch      
Mar16 140828 99.635 99.635 99.635 99.635 unch      
Jun16 140828 99.495 99.495 99.495 99.495 unch      
Sep16 140828 99.355 99.355 99.355 99.355 unch      
Dec16 140828 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 1 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140828 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140828 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140828 99.81 99.81 99.81 99.81 unch      
Jun15 140828 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140828 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140828 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140828 99.64 99.64 99.64 99.64 unch      
Jun16 140828 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140828 146.28 146.31 146.26 146.28 +0.01 1,627 18,790 -33
Dec14 140828 145.86 145.93 145.86 145.90 +0.01 69 130 +34
Mar15 140828 145.33 145.33 145.33 145.33 +0.01      
Total Volume and Open Interest 1,696 18,920 +1
Euro-Bund(EUREX)
Sep14 140828 151.39 151.83 151.24 151.58 +0.28 559,054 1,229,621 -32,498
Dec14 140828 149.46 149.91 149.34 149.67 +0.28 24,528 71,533 +12,247
Mar15 140828 148.63 148.63 148.63 148.63 +0.28 0 11 +0
Total Volume and Open Interest 583,582 1,301,165 -20,251
Euro-Bobl(EUREX)
Sep14 140828 129.26 129.35 129.18 129.22 unch 381,528 997,817 -39,823
Dec14 140828 127.55 127.64 127.49 127.52 -0.01 15,971 38,348 +7,910
Mar15 140828 127.52 127.52 127.52 127.52 -0.01      
Total Volume and Open Interest 397,499 1,036,165 -31,913
3-Mth Euribor(EUREX)
Sep14 140828 99.845 99.845 99.845 99.845 unch 59 4,554 +0
Dec14 140828 99.855 99.855 99.855 99.855 unch 37 2,163 +7
Mar15 140828 99.875 99.875 99.865 99.865 -0.010 13 3,032 +10
Total Volume and Open Interest 461 30,741 -38
Long Gilt(LIFFE)
Sep14 140828 114~10 114~25 114~07 114~13 unch 315,798 168,799 -188,769
Dec14 140828 113~13 113~29 113~12 113~18 -0~01 215,140 314,069 +261,349
Total Volume and Open Interest 530,938 482,868 +72,580
3-Mth Short Sterling(LIFFE)
Sep14 140828 99.43 99.43 99.42 99.43 +0.00 11,130 301,025 -1,530
Dec14 140828 99.30 99.30 99.28 99.29 unch 31,124 498,368 +9,449
Mar15 140828 99.11 99.13 99.09 99.11 +0.00 49,408 411,520 +6,777
Jun15 140828 98.92 98.94 98.91 98.92 +0.00 55,534 326,616 +12,950
Sep15 140828 98.72 98.75 98.71 98.73 +0.01 55,151 296,205 +5,042
Dec15 140828 98.55 98.56 98.52 98.54 +0.00 53,386 280,397 -4,990
Total Volume and Open Interest 453,244 3,112,367 +37,699
3-Mth Euribor(LIFFE)
Sep14 140828 99.845 99.850 99.835 99.840 -0.005 68,503 477,964 -4,059
Dec14 140828 99.855 99.860 99.850 99.855 -0.005 65,413 461,607 -22,651
Mar15 140828 99.870 99.880 99.860 99.870 -0.005 59,946 401,080 +14,903
Total Volume and Open Interest 483,859 3,739,731 -27,209
3-Mth Aus T-Bills(SFE)
Sep14 140828 97.37 97.38 97.37 97.38 unch 10,535 137,762 -1,262
Dec14 140828 97.42 97.42 97.40 97.41 -0.01 22,215 224,293 -1,416
Mar15 140828 97.43 97.44 97.40 97.42 -0.01 14,676 197,446 -74
Jun15 140828 97.40 97.42 97.38 97.39 -0.02 22,838 165,242 +4,858
Sep15 140828 97.34 97.36 97.31 97.33 -0.01 13,679 114,774 +2,230
Dec15 140828 97.25 97.28 97.23 97.25 -0.01 6,087 69,155 -1,722
Mar16 140828 97.17 97.19 97.15 97.16 -0.01 4,938 40,773 -1,139
Jun16 140828 97.08 97.10 97.06 97.07 -0.01 3,280 25,828 -52
Sep16 140828 96.99 96.99 96.97 96.99 unch 252 2,194 -87
Dec16 140828 96.90 96.91 96.87 96.90 +0.01 0 583 -100
Total Volume and Open Interest 98,522 978,515 +1,236
10-Year Aus T-Bonds(SFE)
Sep14 140828 96.68 96.73 96.67 96.69 +0.01 73,880 602,443 -21,960
Dec14 140828 96.72 96.72 96.65 96.65 +0.01 0 23 +0
Total Volume and Open Interest 73,880 602,466 -21,960
3-Year Aus T-Bonds(SFE)
Sep14 140828 97.37 97.39 97.34 97.36 -0.02 140,131 602,823 -24,575
Dec14 140828 97.31 97.31 97.31 97.31 -0.02 0 8 +0
Total Volume and Open Interest 140,131 602,831 -24,575
Gold(CMX)
Oct14 140828 1282.9 1296.4 1282.3 1289.5 +7.0 4,315 23,498 -135
Dec14 140828 1283.7 1297.6 1283.0 1290.4 +7.0 103,850 266,740 +1,149
Feb15 140828 1284.7 1298.4 1284.7 1291.3 +6.9 860 17,114 +220
Apr15 140828 1291.9 1297.5 1291.3 1292.0 +6.9 450 10,041 +85
Jun15 140828 1293.3 1293.3 1292.7 1292.7 +6.9 274 8,809 +51
Aug15 140828 1295.9 1300.0 1293.2 1293.5 +6.8 19 5,037 +3
Oct15 140828 1300.0 1301.0 1294.6 1294.6 +6.9 0 567 +0
Dec15 140828 1297.6 1300.2 1295.9 1295.9 +7.0 64 13,121 +41
Feb16 140828 1297.5 1297.5 1297.5 1297.5 +7.0 0 848 +0
Apr16 140828 1299.4 1299.4 1299.4 1299.4 +7.0 0 150 +0
Jun16 140828 1301.4 1301.4 1301.4 1301.4 +6.9 0 4,110 +0
Total Volume and Open Interest 110,224 363,608 +1,137
Silver(CMX)
Sep14 140828 1942.5 1987.5 1941.5 1953.4 +12.9 47,892 25,827 -12,292
Dec14 140828 1948.0 1995.0 1947.0 1960.9 +13.4 33,656 105,950 +9,885
Mar15 140828 1961.0 1989.0 1961.0 1966.7 +13.4 996 7,946 +137
May15 140828 1983.0 1983.0 1969.9 1969.9 +13.2 53 4,050 +1
Jul15 140828 1973.1 1973.1 1973.1 1973.1 +13.2 77 3,907 +11
Sep15 140828 1983.5 1983.5 1976.0 1976.3 +13.1 3 1,354 +0
Dec15 140828 2001.5 2001.5 1980.0 1981.3 +12.7 72 7,276 +15
Total Volume and Open Interest 83,116 164,262 -2,080
Platinum(NYMEX)
Oct14 140828 1419.3 1431.3 1418.5 1425.2 +5.3 8,680 59,466 +24
Jan15 140828 1421.5 1432.2 1421.5 1426.9 +5.4 210 3,611 +187
Apr15 140828 1430.5 1430.5 1428.5 1428.5 +5.3 0 141 +0
Jul15 140828 1428.8 1428.8 1428.8 1428.8 +5.3      
Total Volume and Open Interest 8,890 63,225 +211
Palladium(NYMEX)
Sep14 140828 893.25 899.80 893.10 897.20 +3.30 11,066 6,338 -7,068
Dec14 140828 894.90 901.50 893.55 898.10 +3.40 10,465 36,388 +6,005
Mar15 140828 895.55 898.40 895.55 898.35 +3.30 38 64 +14
Total Volume and Open Interest 21,570 43,254 -1,049
Copper(CMX)
Sep14 140828 317.20 318.40 312.10 312.65 -5.15 26,284 15,566 -4,088
Dec14 140828 319.30 320.80 314.25 315.05 -4.80 23,039 96,902 +3,985
Mar15 140828 321.00 321.60 315.30 315.95 -4.85 2,353 22,010 +430
May15 140828 321.75 321.80 315.45 316.20 -4.85 976 3,021 +177
Jul15 140828 321.05 321.05 316.40 316.40 -4.85 205 837 +93
Total Volume and Open Interest 53,719 146,526 +709
DJIA Index(CBOT)
Sep14 140828 17086 17086 17020 17077 -16 643 5,722 -208
Dec14 140828 16993 17008 16993 16993 -15 0 61 +0
Mar15 140828 16927 16942 16927 16927 -15      
Jun15 140828 16837 16852 16837 16837 -15      
Total Volume and Open Interest 643 5,783 -208
E-mini DJIA Index(CBOT)
Sep14 140828 17096 17104 17007 17077 -16 82,766 119,232 +2,157
Dec14 140828 17005 17017 16924 16993 -15 685 2,581 +342
Mar15 140828 16874 16927 16873 16927 -15 6 21 -5
Jun15 140828 16837 16837 16837 16837 -15 0 2 +0
Total Volume and Open Interest 83,457 121,836 +2,494
S & P 500(CME)
Sep14 140828 1996.50 1999.20 1987.60 1996.70 -0.40 2,854 153,792 +72
Dec14 140828 1981.80 1989.20 1981.00 1988.70 -0.50 47 7,195 +48
Mar15 140828 1981.10 1981.10 1974.10 1981.10 -0.50 0 3,141 +0
Jun15 140828 1974.20 1974.20 1967.20 1974.20 -0.50      
Total Volume and Open Interest 2,901 164,128 +120
S & P 500 E-Mini(Globex)
Sep14 140828 1996.75 1999.00 1987.50 1996.75 -0.25 878,014 2,973,216 +602
Dec14 140828 1988.25 1991.75 1979.50 1988.75 -0.50 7,791 53,714 +4,492
Total Volume and Open Interest 885,867 3,027,601 +5,120
NASDAQ 100(CME)
Sep14 140828 4072.50 4073.00 4054.80 4069.80 -3.00 342 7,053 +105
Dec14 140828 4060.00 4065.00 4060.00 4062.30 -3.20 0 81 +0
Mar15 140828 4056.00 4056.00 4056.00 4056.00 -3.00      
Total Volume and Open Interest 342 7,134 +105
NASDAQ 100 E-Mini(Globex)
Sep14 140828 4071.50 4076.30 4054.50 4069.80 -3.00 147,208 357,100 -2,067
Dec14 140828 4063.30 4066.30 4047.30 4062.30 -3.20 767 3,226 +75
Total Volume and Open Interest 147,975 360,386 -1,992
S & P Midcap 400(CME)
Sep14 140828 1431.40 1431.40 1431.40 1431.40 -1.10 0 835 +0
Dec14 140828 1427.50 1427.50 1427.50 1427.50 -1.70      
Mar15 140828 1423.50 1423.50 1423.50 1423.50 -1.70      
Total Volume and Open Interest 0 835 +0
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140828 13.54 14.25 13.50 13.60 +0.05 41,440 178,516 +2,961
Oct14 140828 14.45 14.93 14.40 14.45 unch 25,167 68,642 +4,177
Nov14 140828 15.04 15.50 15.00 15.10 +0.05 9,035 40,252 +55
Total Volume and Open Interest 90,630 406,758 +9,053
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140828 15490 15500 15350 15420 -65 10,366 64,192 +1,755
Dec14 140828 15415 15420 15310 15380 -65 62 266 +35
Total Volume and Open Interest 10,428 64,458 +1,790
Nikkei 225(SGX)
Sep14 140828 15535 15535 15425 15460 -70 55,009 258,826 -402
Dec14 140828 15420 15425 15360 15395 -70 4,117 27,777 +75
Mar15 140828 15365 15365 15365 15365 -70 0 52 +0
Total Volume and Open Interest 59,131 296,197 -327
CAC 40(EURONEXT)
Sep14 140828 4392.0 4394.0 4353.0 4368.0 -28.0 78,608 255,131 +1,933
Oct14 140828 4383.5 4383.5 4354.0 4359.0 -28.5 58 18,560 -10
Nov14 140828 4357.5 4357.5 4357.5 4357.5 -29.0      
Total Volume and Open Interest 78,692 274,122 +1,927
Hang Seng Index(HKFE)
Aug14 140828 24936 25056 24881 24894 -38 97,940 57,805 -36,456
Sep14 140828 24860 24988 24578 24670 -198 74,346 100,550 +38,355
Total Volume and Open Interest 172,698 163,067 +2,047
DAX(EUREX)
Sep14 140828 9564.0 9568.0 9414.5 9453.0 -117.0 88,644 144,382 -2,001
Dec14 140828 9555.0 9555.0 9420.0 9458.0 -117.5 2,838 5,673 +998
Mar15 140828 9545.0 9545.0 9450.0 9468.5 -117.5 251 964 +239
Total Volume and Open Interest 91,733 151,019 -764
FT-SE 100(EURONEXT)
Sep14 140828 6827.00 6827.00 6794.00 6804.50 -19.50 61,351 577,856 +1,835
Dec14 140828 6792.00 6796.00 6771.00 6777.00 -20.50 3,072 14,279 +101
Mar15 140828 6729.50 6729.50 6729.50 6729.50 -20.00 0 576 -1
Total Volume and Open Interest 64,423 592,751 +1,935
SPI 200(SFE)
Sep14 140828 5630.0 5631.0 5592.0 5609.0 -20.0 17,177 233,503 -3,799
Dec14 140828 5614.0 5616.0 5594.0 5608.0 -19.0 44 3,480 -36
Mar15 140828 5571.0 5571.0 5571.0 5571.0 -19.0 106 2,151 +90
Total Volume and Open Interest 17,379 241,179 -3,737
FTSE MIB(ISE)
Sep14 140828 20685.00 20755.00 20300.00 20344.00 -423.00 24,870 46,512 +1,218
Dec14 140828 20600.00 20625.00 20220.00 20239.00 -421.00 77 511 +11
Mar15 140828 20550.00 20550.00 20241.00 20241.00 -419.00 2 2 +2
Total Volume and Open Interest 24,949 47,025 +1,231
KOSPI 200(KFE)
Sep14 140828 266.35 268.95 265.95 266.65 +0.30 126,003 118,602 +643
Dec14 140828 267.15 270.40 267.15 268.20 +0.25 642 7,262 +154
Mar15 140828 266.75 268.80 266.75 267.70 +0.90 3 749 -2
Total Volume and Open Interest 126,649 127,563 +795
GSCI(CME)
Sep14 140828 607.00 608.50 604.95 607.00 +2.00 104 8,750 +46
Oct14 140828 607.55 609.00 605.70 607.55 +1.80 12 12 +11
Nov14 140828 608.05 609.30 606.30 608.05 +1.70      
Total Volume and Open Interest 116 8,762 +57
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!!!