Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 01, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140701 1400.50 1409.25 1380.00 1400.00 -0.50 46,875 20,983 -15,052
Aug14 140701 1327.25 1335.00 1305.00 1327.75 -2.00 51,005 68,984 +4,198
Sep14 140701 1189.50 1194.75 1167.25 1183.75 -10.00 5,748 18,606 +654
Nov14 140701 1152.50 1158.75 1132.00 1147.50 -9.75 86,753 386,440 +478
Jan15 140701 1159.00 1165.00 1139.25 1155.50 -8.50 4,029 33,629 +98
Mar15 140701 1166.25 1171.25 1146.75 1163.25 -7.25 2,700 21,308 +170
May15 140701 1171.25 1175.75 1153.50 1169.75 -6.00 1,910 10,622 -74
Jul15 140701 1177.00 1181.75 1159.50 1176.25 -4.50 1,117 10,078 -35
Aug15 140701 1169.00 1173.25 1164.25 1173.25 +3.00 9 277 +4
Sep15 140701 1158.00 1158.00 1155.50 1156.50 +1.00 0 36 +0
Nov15 140701 1142.00 1154.00 1141.50 1149.00 +1.50 489 20,297 +208
Jan16 140701 1146.25 1153.00 1146.25 1153.00 +1.50 3 64 +1
Mar16 140701 1154.00 1154.00 1150.00 1154.00 +4.00 0 12 +0
May16 140701 1156.00 1156.00 1152.75 1156.00 +3.25 0 1 +0
Total Volume and Open Interest 200,650 591,679 -9,344
Soybean Meal(CBOT)
Jul14 140701 456.60 458.50 447.80 456.10 -2.20 14,981 9,120 -5,882
Aug14 140701 428.10 431.60 420.20 430.00 -0.70 25,361 61,043 +1,387
Sep14 140701 390.70 392.30 383.20 390.10 -2.50 3,463 19,434 -11
Oct14 140701 369.00 369.30 358.70 365.40 -4.50 2,215 17,026 -44
Dec14 140701 366.00 367.00 355.80 362.10 -5.30 26,833 156,929 -1,719
Jan15 140701 365.00 365.60 356.00 362.10 -4.40 1,730 12,855 +146
Mar15 140701 367.30 367.60 358.70 364.70 -3.50 981 9,040 -171
May15 140701 368.30 368.60 361.70 367.20 -2.30 477 8,336 +5
Jul15 140701 370.70 371.60 363.40 369.80 -1.20 179 7,312 +14
Aug15 140701 368.00 371.80 365.00 370.00 +0.20 78 1,111 +20
Total Volume and Open Interest 76,415 305,212 -6,206
Soybean Oil(CBOT)
Jul14 140701 38.87 38.99 38.45 38.87 +0.02 14,005 7,942 -2,473
Aug14 140701 38.96 39.20 38.51 38.97 +0.02 26,628 58,137 +1,303
Sep14 140701 39.04 39.27 38.60 39.08 +0.04 6,170 22,057 -145
Oct14 140701 39.00 39.28 38.60 39.08 +0.06 2,894 15,734 +344
Dec14 140701 39.06 39.41 38.74 39.23 +0.08 24,310 176,561 -963
Jan15 140701 39.28 39.50 38.84 39.35 +0.07 794 12,557 +87
Mar15 140701 39.37 39.64 39.00 39.53 +0.05 541 8,161 +114
May15 140701 39.60 39.79 39.02 39.67 +0.07 196 4,717 +37
Jul15 140701 39.76 39.97 39.03 39.76 +0.03 82 3,200 -32
Aug15 140701 39.20 39.72 39.09 39.71 -0.01 24 874 +1
Total Volume and Open Interest 75,693 313,078 -1,719
Canola(WCE)
Jul14 140630 483.9 492.8 474.7 487.3 +1.3 4,150 2,138 -2,743
Nov14 140630 467.4 473.8 455.4 457.3 -10.1 9,810 94,477 -693
Jan15 140630 472.1 476.8 458.6 460.2 -10.2 904 27,458 -165
Mar15 140630 471.7 475.6 460.3 460.7 -9.6 349 11,808 +171
May15 140630 473.7 473.9 457.6 459.8 -9.0 293 5,984 +171
Total Volume and Open Interest 15,639 146,637 -3,185
Corn(CBOT)
Jul14 140701 423.75 423.75 416.00 422.75 -1.50 111,681 24,876 -41,797
Sep14 140701 418.00 418.50 410.25 416.00 -2.75 120,706 509,731 +13,321
Dec14 140701 424.00 424.75 417.00 422.75 -2.50 105,545 544,755 -5,454
Mar15 140701 436.00 436.00 428.25 434.25 -2.00 11,024 84,670 +1,357
May15 140701 443.25 443.25 435.75 441.50 -2.00 1,976 18,393 +302
Jul15 140701 450.50 450.50 442.50 448.50 -1.50 2,838 39,385 +60
Sep15 140701 448.00 448.00 441.50 447.75 +0.50 357 8,113 +58
Dec15 140701 447.00 449.50 441.00 449.25 +2.75 1,974 52,765 -132
Mar16 140701 454.00 459.00 452.75 459.00 +2.75 37 1,199 -3
May16 140701 460.00 465.00 458.00 465.00 +2.75 34 329 -1
Total Volume and Open Interest 356,282 1,287,361 -32,255
Wheat(CBOT)
Jul14 140701 564.75 566.25 557.25 559.75 -5.00 15,852 4,431 -6,711
Sep14 140701 577.50 581.00 569.25 572.50 -5.00 50,922 192,832 +4,288
Dec14 140701 598.25 601.50 592.00 595.00 -3.25 17,774 100,555 +376
Mar15 140701 619.00 622.25 614.00 617.75 -1.50 5,341 34,077 +112
May15 140701 632.25 634.75 627.50 631.75 -0.50 1,237 7,576 +305
Jul15 140701 642.75 644.25 639.00 643.50 +1.50 1,322 21,739 +183
Total Volume and Open Interest 92,686 366,940 -1,371
Wheat(KCBT)
Jul14 140701 711.00 711.00 693.25 700.00 -10.50 5,861 2,643 -2,485
Sep14 140701 700.00 703.25 684.00 688.75 -11.50 10,881 74,560 +684
Dec14 140701 707.50 709.00 691.50 696.00 -10.50 4,856 42,650 +133
Mar15 140701 710.25 710.25 698.25 702.25 -9.00 1,215 6,244 -11
May15 140701 706.75 706.75 699.75 701.50 -7.75 173 2,008 +74
Jul15 140701 695.00 695.00 687.25 690.75 -5.00 246 5,801 +81
Total Volume and Open Interest 23,308 134,691 -1,514
Wheat(MGE)
Jul14 140701 664.50 666.00 653.00 657.25 -10.00 2,182 642 -1,368
Sep14 140701 677.00 679.25 665.00 670.25 -6.75 3,864 30,045 +171
Dec14 140701 687.00 689.00 676.25 680.25 -6.75 1,904 21,478 -435
Mar15 140701 699.75 700.25 688.50 692.75 -5.00 133 5,458 +5
May15 140701 702.00 702.00 697.00 700.25 -5.50 21 698 -6
Total Volume and Open Interest 8,115 58,900 -1,627
Oats(CBOT)
Jul14 140701 340.00 352.50 338.00 346.00 +8.00 218 159 -97
Sep14 140701 323.25 339.75 317.50 336.75 +13.50 109 1,605 +0
Dec14 140701 324.00 332.00 320.00 332.00 +8.00 372 5,133 +120
Mar15 140701 319.25 326.00 319.00 325.75 +4.25 17 301 +12
Total Volume and Open Interest 716 7,210 +35
Rough Rice(CBOT)
Jul14 140701 14.64 14.64 14.11 14.50 -0.04 366 1,000 -286
Sep14 140701 13.56 13.56 13.45 13.53 -0.04 539 5,175 +59
Nov14 140701 13.69 13.75 13.65 13.73 -0.02 131 2,114 -15
Jan15 140701 13.85 13.91 13.85 13.90 +0.01 0 55 +0
Total Volume and Open Interest 1,036 8,431 -242
Live Cattle(CME)
Aug14 140701 150.380 151.935 150.380 151.500 +1.425 34,210 163,226 -5,176
Oct14 140701 153.550 155.285 153.550 155.075 +1.945 16,649 88,713 +3,205
Dec14 140701 154.000 155.600 154.000 155.380 +1.645 8,309 55,763 +367
Feb15 140701 154.000 155.575 154.000 155.300 +1.600 4,874 26,980 +343
Apr15 140701 155.250 156.300 155.200 156.200 +1.400 1,310 15,970 -124
Jun15 140701 147.235 149.000 147.235 148.800 +1.565 324 4,206 +69
Total Volume and Open Interest 67,782 356,624 -2,645
Feeder Cattle(CME)
Aug14 140701 213.630 215.785 213.630 215.785 +3.000 4,133 23,517 -295
Sep14 140701 215.080 217.000 215.080 217.000 +3.000 1,366 6,139 -16
Oct14 140701 215.285 217.285 215.200 217.285 +3.000 1,725 8,760 +106
Nov14 140701 215.000 217.035 214.985 217.000 +2.965 780 5,244 +189
Jan15 140701 209.985 212.235 209.985 211.700 +2.465 264 4,754 +81
Mar15 140701 208.500 210.300 208.500 210.300 +3.000 106 1,066 +27
Apr15 140701 208.850 210.500 208.750 210.500 +3.000 36 317 -4
Total Volume and Open Interest 8,424 49,972 +97
Lean Hogs(CME)
Jul14 140701 132.450 132.600 130.285 131.050 -1.600 7,681 23,830 -2,023
Aug14 140701 133.000 133.380 129.900 130.435 -2.390 15,635 79,219 -1,122
Oct14 140701 115.150 116.500 113.900 114.150 +0.250 9,947 53,531 +1,043
Dec14 140701 100.080 101.550 99.135 99.850 +1.250 5,232 44,574 +1,024
Feb15 140701 93.150 94.350 92.180 92.700 +1.350 1,530 17,197 +289
Apr15 140701 93.430 94.000 91.750 93.180 +1.130 1,075 11,037 +421
May15 140701 94.000 94.000 92.635 92.850 -0.350 22 595 +12
Jun15 140701 95.535 96.850 94.750 95.100 +0.100 108 5,187 +50
Total Volume and Open Interest 41,296 236,483 -263
Class III Milk(CME)
Jun14 140701 21.34 21.34 21.32 21.33 -0.01 22 4,701 +0
Jul14 140701 21.30 21.40 21.13 21.23 -0.02 303 4,086 +42
Aug14 140701 21.10 21.25 20.48 20.69 -0.49 265 3,568 +13
Sep14 140701 21.16 21.19 20.40 20.60 -0.52 133 3,231 +32
Oct14 140701 21.02 21.02 20.40 20.51 -0.44 110 2,727 +36
Total Volume and Open Interest 981 27,834 +162
Cocoa(ICE)
Jul14 140701 3135 3135 3135 3135 -8 124 474 +88
Sep14 140701 3114 3127 3096 3119 -8 18,540 112,601 +658
Dec14 140701 3113 3125 3095 3117 -8 7,330 58,317 +3,455
Mar15 140701 3102 3120 3092 3113 -8 2,306 31,740 +364
May15 140701 3114 3115 3108 3113 -9 210 7,471 +100
Jul15 140701 3110 3110 3110 3110 -8 102 4,180 +59
Sep15 140701 3110 3110 3110 3110 -8 4 992 +0
Total Volume and Open Interest 28,623 217,099 +4,729
Coffee "C"(ICE)
Jul14 140701 172.25 172.25 168.20 168.30 -4.70 63 252 -48
Sep14 140701 175.20 175.25 169.95 170.95 -4.15 16,555 85,516 -371
Dec14 140701 178.75 178.75 173.55 174.55 -4.15 3,216 38,424 +228
Mar15 140701 183.15 183.15 177.00 177.80 -4.10 1,085 20,652 +94
May15 140701 181.10 182.55 179.70 179.70 -4.05 344 4,689 +20
Jul15 140701 183.55 183.55 180.75 180.75 -4.00 192 1,598 -17
Total Volume and Open Interest 21,704 158,879 -153
Orange Juice(ICE)
Jul14 140701 140.80 143.50 139.60 143.50 +2.70 285 1,068 -109
Sep14 140701 146.35 148.20 145.55 147.40 +0.65 1,194 11,623 -371
Nov14 140701 148.45 148.95 147.90 148.95 +0.15 167 1,751 +103
Jan15 140701 150.00 151.25 149.90 151.20 +0.40 25 750 +8
Mar15 140701 153.20 153.20 153.20 153.20 +0.35 40 283 +34
May15 140701 154.65 154.65 154.65 154.65 +0.40 0 14 +0
Total Volume and Open Interest 1,711 15,489 -335
Sugar #11(ICE)
Oct14 140701 18.04 18.04 17.71 17.80 -0.21 75,225 512,297 -8,512
Mar15 140701 19.22 19.28 19.09 19.16 -0.06 26,956 193,827 +1,350
May15 140701 19.25 19.31 19.15 19.20 -0.05 3,440 37,440 +298
Jul15 140701 19.26 19.28 19.14 19.20 -0.03 2,121 61,124 -332
Oct15 140701 19.44 19.45 19.31 19.37 -0.04 936 26,384 +625
Mar16 140701 19.80 19.80 19.69 19.75 -0.04 65 13,564 +20
May16 140701 19.70 19.73 19.65 19.72 -0.02 15 2,605 -4
Jul16 140701 19.66 19.70 19.62 19.69 -0.01 6 2,910 +1
Total Volume and Open Interest 125,600 861,163 -15,708
London Cocoa(LCE)
Jul14 140701 1974 1978 1954 1962 -17 9,909 36,266 +1,938
Sep14 140701 1947 1948 1927 1935 -13 16,192 85,479 +2,407
Dec14 140701 1927 1927 1908 1917 -12 9,376 63,024 +2,874
Mar15 140701 1917 1917 1900 1908 -11 5,333 68,236 +509
May15 140701 1902 1902 1888 1898 -11 2,308 21,077 +246
Jul15 140701 1881 1891 1881 1891 -11 215 2,276 +8
Sep15 140701 1883 1883 1883 1883 -12 21 1,407 +0
Total Volume and Open Interest 43,362 279,316 +7,982
London Sugar(LCE)
Aug14 140701 471.40 471.70 464.80 466.10 -6.10 3,702 26,262 -1,126
Oct14 140701 476.80 478.20 472.00 473.90 -4.00 4,270 33,604 +1,321
Dec14 140701 489.40 490.20 485.60 487.20 -2.30 1,659 9,826 -5
Mar15 140701 501.00 502.00 498.60 500.70 -0.40 784 7,667 -39
May15 140701 505.50 507.70 504.00 506.20 -0.60 180 2,714 +18
Total Volume and Open Interest 10,644 82,693 +131
Cotton(ICE)
Jul14 140701 78.02 78.25 77.08 77.08 -2.13 13 2,300 -47
Oct14 140701 73.10 73.28 72.07 72.60 -0.78 24 234 +3
Dec14 140701 73.50 73.70 72.20 73.40 -0.11 8,388 119,248 +196
Mar15 140701 74.95 75.00 73.63 74.50 -0.45 774 17,466 +50
May15 140701 75.92 75.92 75.00 75.55 -0.53 49 1,231 -21
Jul15 140701 76.84 76.84 75.95 76.38 -0.60 26 1,605 -8
Total Volume and Open Interest 9,293 144,088 +189
Lumber(CME)
Jul14 140701 334.9 337.0 333.2 334.0 -1.1 116 757 -21
Sep14 140701 334.9 336.0 330.0 333.0 -2.8 459 3,191 +6
Nov14 140701 332.8 334.0 330.0 332.8 -0.2 29 529 +0
Jan15 140701 338.8 340.0 337.0 338.8 -0.2 4 23 +0
Total Volume and Open Interest 608 4,504 -15
Crude Oil(NYM)
Aug14 140701 105.44 106.09 104.60 105.34 -0.03 128,975 293,795 -6,323
Sep14 140701 104.79 105.40 104.04 104.74 +0.01 32,902 204,465 +3,396
Oct14 140701 104.00 104.46 103.21 103.86 +0.01 16,422 142,817 +103
Nov14 140701 103.18 103.54 102.40 103.01 +0.03 11,465 74,520 -785
Dec14 140701 102.20 102.71 101.62 102.25 +0.07 32,124 224,341 -1,155
Jan15 140701 101.81 101.87 100.98 101.51 +0.11 5,815 73,248 -235
Feb15 140701 101.00 101.11 100.23 100.78 +0.15 4,404 37,245 +106
Mar15 140701 100.16 100.33 99.54 100.06 +0.19 7,243 63,929 -717
Apr15 140701 99.53 99.53 98.80 99.33 +0.23 888 26,180 +155
May15 140701 98.67 98.67 98.55 98.66 +0.28 479 23,960 +36
Jun15 140701 98.04 98.22 97.56 98.06 +0.32 9,436 105,435 -824
Jul15 140701 97.02 97.37 97.02 97.37 +0.35 1,569 24,701 +333
Aug15 140701 96.78 96.78 96.78 96.78 +0.38 1,075 20,956 +104
Sep15 140701 96.28 96.32 96.28 96.28 +0.41 1,526 30,981 +523
Oct15 140701 95.83 95.83 95.83 95.83 +0.44 275 20,148 +70
Nov15 140701 95.47 95.47 95.43 95.47 +0.47 222 22,091 +168
Total Volume and Open Interest 273,667 1,743,877 -3,178
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140701 105.550 106.075 104.600 105.350 -0.025 3,795 3,683 -131
Sep14 140701 104.900 105.400 104.075 104.750 +0.025 128 1,325 +31
Oct14 140701 104.225 104.225 103.375 103.850 unch 62 1,226 -33
Nov14 140701 103.350 103.350 102.825 103.000 +0.025 60 246 -36
Dec14 140701 102.475 102.525 102.075 102.250 +0.075 5 1,231 +2
Jan15 140701 101.500 101.500 101.500 101.500 +0.100 0 19 +0
Feb15 140701 100.775 100.775 100.775 100.775 +0.150 0 1 +0
Mar15 140701 100.050 100.050 100.050 100.050 +0.175 0 1 +0
Apr15 140701 99.325 99.325 99.325 99.325 +0.225      
Total Volume and Open Interest 4,050 7,817 -167
NY Harbor ULSD(NYM)
Aug14 140701 297.75 298.35 296.47 297.82 +0.29 53,048 87,464 -2,060
Sep14 140701 298.48 299.30 297.67 299.03 +0.48 16,023 44,860 +807
Oct14 140701 299.39 300.19 298.73 299.95 +0.47 8,655 28,005 +1,471
Nov14 140701 300.26 300.93 299.99 300.82 +0.46 5,294 18,004 +244
Dec14 140701 301.32 301.69 300.33 301.41 +0.50 10,003 32,126 -54
Jan15 140701 301.31 301.96 300.71 301.84 +0.58 2,219 15,469 +62
Feb15 140701 300.91 301.51 300.66 301.39 +0.66 1,645 7,133 +431
Mar15 140701 299.51 300.12 299.28 300.01 +0.71 1,641 8,464 +263
Apr15 140701 297.81 298.37 297.23 298.23 +0.77 818 6,277 +73
May15 140701 296.00 296.70 296.00 296.54 +0.81 405 3,836 +79
Jun15 140701 294.77 295.21 294.13 295.03 +0.77 606 15,602 +33
Jul15 140701 293.86 294.10 293.86 294.10 +0.74 55 1,709 +0
Aug15 140701 293.34 293.34 293.34 293.34 +0.74 92 1,360 -21
Sep15 140701 292.90 292.90 292.90 292.90 +0.72 44 1,528 +44
Total Volume and Open Interest 117,910 294,318 -5,230
RBOB Gasoline(NYM)
Aug14 140701 304.42 305.39 302.31 303.66 -0.67 53,908 118,919 +4,153
Sep14 140701 300.90 301.59 298.84 300.21 -0.34 21,706 52,846 +3,104
Oct14 140701 283.66 284.57 282.34 283.54 -0.12 12,344 34,174 -625
Nov14 140701 279.59 280.00 277.88 279.06 +0.09 7,516 32,770 +766
Dec14 140701 275.61 276.30 274.48 275.82 +0.33 7,412 36,198 +1,043
Jan15 140701 274.10 274.30 273.16 274.06 +0.52 1,925 13,917 +218
Feb15 140701 273.85 273.85 272.60 273.77 +0.57 1,007 7,490 +103
Mar15 140701 274.98 274.98 273.40 274.60 +0.61 1,094 7,602 +254
Apr15 140701 290.95 291.02 289.74 291.02 +0.70 499 5,191 +193
May15 140701 288.88 289.92 288.74 289.92 +0.80 354 2,016 +163
Total Volume and Open Interest 139,952 324,465 -681
e-miNY RBOB Gasoline(NYM)
Aug14 140701 303.70 303.70 303.66 303.70 -0.60      
Sep14 140701 300.20 300.21 300.20 300.20 -0.40      
Oct14 140701 283.50 283.54 283.50 283.50 -0.20      
Nov14 140701 279.10 279.10 279.06 279.10 +0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug14 140701 4.447 4.488 4.403 4.455 -0.006 76,327 160,190 -6,064
Sep14 140701 4.420 4.467 4.382 4.436 -0.004 22,610 176,156 +329
Oct14 140701 4.415 4.460 4.380 4.429 -0.005 17,210 122,234 -98
Nov14 140701 4.442 4.487 4.411 4.461 -0.003 9,284 58,520 -403
Dec14 140701 4.515 4.555 4.480 4.532 unch 6,781 79,739 +251
Jan15 140701 4.565 4.611 4.540 4.587 unch 12,057 85,729 +249
Feb15 140701 4.549 4.575 4.516 4.561 +0.003 2,855 32,150 +517
Mar15 140701 4.457 4.485 4.421 4.466 +0.002 7,094 54,419 +1,134
Apr15 140701 4.055 4.085 4.040 4.085 +0.014 4,684 65,411 -86
May15 140701 4.046 4.061 4.025 4.060 +0.017 958 27,971 -9
Jun15 140701 4.046 4.082 4.046 4.082 +0.016 508 19,092 -3
Jul15 140701 4.088 4.111 4.088 4.110 +0.014 573 13,449 +16
Aug15 140701 4.070 4.115 4.070 4.114 +0.015 391 14,004 +241
Sep15 140701 4.081 4.099 4.081 4.099 +0.015 118 10,456 +2
Oct15 140701 4.092 4.121 4.092 4.119 +0.015 981 26,507 +187
Nov15 140701 4.148 4.169 4.148 4.169 +0.014 542 11,001 +12
Total Volume and Open Interest 163,691 1,036,323 -3,896
Brent Crude Oil(ICE)
Aug14 140701 112.50 112.83 111.85 112.29 -0.07 135,705 304,428 -2,859
Sep14 140701 111.80 112.54 111.68 112.10 +0.03 75,260 326,465 +6,562
Oct14 140701 111.73 112.12 111.39 111.80 +0.12 29,486 162,105 +724
Nov14 140701 111.31 111.68 111.00 111.42 +0.16 16,314 74,358 -1,322
Dec14 140701 110.86 111.23 110.55 110.99 +0.18 48,305 197,972 +4,453
Jan15 140701 110.41 110.77 110.11 110.56 +0.19 5,046 63,824 +242
Feb15 140701 109.92 110.27 109.70 110.10 +0.21 2,779 35,436 +216
Mar15 140701 109.46 109.78 109.29 109.63 +0.23 4,910 38,192 -299
Apr15 140701 108.98 109.23 108.87 109.18 +0.25 1,284 44,748 +215
May15 140701 108.77 108.77 108.77 108.77 +0.27 534 19,172 -154
Jun15 140701 108.13 108.45 107.96 108.37 +0.29 7,566 64,491 -1,634
Jul15 140701 108.00 108.00 108.00 108.00 +0.30 163 18,442 +63
Aug15 140701 107.60 107.60 107.60 107.60 +0.32 240 15,081 +91
Sep15 140701 107.13 107.13 107.13 107.13 +0.34 531 19,910 -63
Total Volume and Open Interest 344,649 1,653,275 +7,354
Gas Oil(ICE)
Jul14 140701 913.50 916.00 911.25 914.00 -1.00 32,570 72,468 -4,196
Aug14 140701 917.75 920.00 915.00 918.00 -0.75 54,823 147,323 +2,746
Sep14 140701 920.75 923.50 918.75 921.75 -0.75 18,854 73,694 +531
Oct14 140701 924.50 926.25 922.00 924.50 -0.75 10,939 56,034 -805
Nov14 140701 925.75 926.75 923.50 925.25 -0.50 6,748 33,018 +658
Dec14 140701 923.25 925.75 922.00 924.25 -0.25 14,282 75,442 -995
Jan15 140701 923.25 924.00 921.00 922.75 unch 3,057 20,390 -190
Total Volume and Open Interest 141,273 478,369 -2,251
Ethanol(CBOT)
Jul14 140701 2.090 2.090 2.080 2.087 -0.037 131 213 -103
Aug14 140701 2.026 2.038 2.010 2.032 -0.019 182 1,464 +57
Sep14 140701 1.960 1.962 1.938 1.953 -0.030 166 1,119 +10
Oct14 140701 1.904 1.904 1.872 1.884 -0.036 67 880 -13
Nov14 140701 1.838 1.838 1.817 1.826 -0.039 36 725 +19
Dec14 140701 1.779 1.783 1.778 1.782 -0.038 24 865 +3
Jan15 140701 1.775 1.775 1.757 1.757 -0.038 21 576 +6
Feb15 140701 1.750 1.755 1.747 1.747 -0.038 11 327 +2
Total Volume and Open Interest 639 6,542 -19
WTI Crude Oil(ICE)
Aug14 140701 105.48 106.10 104.61 105.34 -0.03 15,991 85,514 -1,302
Sep14 140701 104.86 105.42 104.05 104.74 +0.01 7,982 49,936 +435
Oct14 140701 104.00 104.46 103.25 103.86 +0.01 4,408 38,671 +446
Nov14 140701 103.34 103.49 102.62 103.01 +0.03 3,481 19,964 +69
Dec14 140701 102.40 102.70 101.75 102.25 +0.07 6,596 101,841 +174
Jan15 140701 101.69 101.79 101.08 101.51 +0.11 666 12,473 +47
Feb15 140701 100.34 100.78 100.34 100.78 +0.15 258 5,927 -34
Mar15 140701 99.62 100.06 99.62 100.06 +0.19 298 13,970 -47
Apr15 140701 99.33 99.33 99.33 99.33 +0.23 42 2,969 +11
May15 140701 98.40 98.66 98.39 98.66 +0.28 31 2,465 +3
Jun15 140701 97.98 98.06 97.62 98.06 +0.32 1,115 27,863 +142
Jul15 140701 97.37 97.37 97.37 97.37 +0.35 69 3,164 -3
Aug15 140701 96.78 96.78 96.78 96.78 +0.38 35 1,380 +9
Sep15 140701 96.28 96.28 96.28 96.28 +0.41 79 6,870 +13
Oct15 140701 95.83 95.83 95.83 95.83 +0.44 17 859 +0
Nov15 140701 95.47 95.47 95.47 95.47 +0.47 65 5,010 +35
Total Volume and Open Interest 44,655 507,627 +852
US Dollar Index(ICE)
Sep14 140701 79.840 79.895 79.770 79.845 +0.035 16,745 57,414 +1,578
Dec14 140701 79.930 80.000 79.885 79.948 +0.037 19 1,284 +5
Mar15 140701 80.058 80.058 80.058 80.058 +0.038 2 50 +1
Total Volume and Open Interest 16,768 58,752 +1,586
Australian Dollar(CME)
Sep14 140701 93.82 94.54 93.64 94.46 +0.70 56,496 104,070 +2,546
Dec14 140701 93.24 93.94 93.09 93.86 +0.69 9 345 +2
Mar15 140701 93.29 93.29 92.60 93.29 +0.69      
Total Volume and Open Interest 56,505 104,426 +2,548
British Pound(CME)
Sep14 140701 170.99 171.56 170.86 171.41 +0.46 61,061 253,974 -2,184
Dec14 140701 170.80 171.35 170.77 171.23 +0.45 36 635 +13
Mar15 140701 170.97 170.97 170.53 170.97 +0.44 0 69 +0
Total Volume and Open Interest 61,097 254,785 -2,171
Canadian Dollar(CME)
Sep14 140701 93.56 93.92 93.48 93.85 +0.26 48,807 105,064 +3,015
Dec14 140701 93.35 93.68 93.35 93.64 +0.26 277 4,322 +72
Mar15 140701 93.44 93.44 93.17 93.44 +0.27 13 784 +12
Jun15 140701 93.23 93.23 92.97 93.23 +0.26 0 336 +0
Total Volume and Open Interest 49,097 110,886 +3,099
Japanese Yen(CME)
Sep14 140701 98.75 98.80 98.48 98.56 -0.24 101,718 155,515 +338
Dec14 140701 98.80 98.87 98.60 98.63 -0.24 214 749 +57
Mar15 140701 98.72 98.96 98.72 98.72 -0.24 0 67 +0
Total Volume and Open Interest 101,932 156,334 +395
Swiss Franc(CME)
Sep14 140701 112.85 112.98 112.70 112.76 -0.11 28,202 33,785 +249
Dec14 140701 112.99 113.05 112.86 112.86 -0.10 31 196 +11
Mar15 140701 112.99 113.09 112.99 112.99 -0.10 0 1 +0
Total Volume and Open Interest 28,233 33,986 +260
EuroFX(CME)
Sep14 140701 136.97 137.05 136.79 136.83 -0.15 118,127 283,636 -811
Dec14 140701 137.02 137.09 136.88 136.88 -0.15 269 7,202 +61
Mar15 140701 137.01 137.10 136.95 136.95 -0.15 2 418 +0
Total Volume and Open Interest 118,400 291,282 -749
Mexican Peso(CME)
Jul14 140701 772.00 772.00 769.00 772.00 +3.00      
Aug14 140701 770.25 770.25 767.25 770.25 +3.00      
Total Volume and Open Interest 16,160 127,650 -51
Brazilian Real(CME)
Aug14 140701 449.45 450.35 447.00 450.05 +1.90 13 599 +1
Sep14 140701 442.90 447.10 442.90 446.30 +1.95 1,618 20,046 +995
Oct14 140701 442.50 442.50 440.35 442.50 +2.15      
Nov14 140701 438.70 438.70 436.75 438.70 +1.95      
Total Volume and Open Interest 1,721 37,429 +959
30-Year T-Bonds(CBOT)
Sep14 140701 136~290 137~040 136~070 136~110 -0~270 233,664 741,753 -3,653
Dec14 140701 135~040 135~240 134~290 134~290 -0~270 47 87 +27
Mar15 140701 134~290 135~240 134~290 134~290 -0~270      
Total Volume and Open Interest 233,711 741,840 -3,626
10-Year T-Notes(CBOT)
Sep14 140701 125~025 125~055 124~260 124~280 -0~095 751,827 2,606,647 -13,860
Dec14 140701 124~065 124~130 124~005 124~020 -0~110 103 1,843 +25
Mar15 140701 123~015 123~130 123~015 123~015 -0~115 0 2 +0
Total Volume and Open Interest 751,930 2,608,492 -13,835
5-Year T-Notes(CBOT)
Sep14 140701 119~136 119~146 119~082 119~096 -0~050 472,451 2,017,580 -28,524
Dec14 140701 118~120 118~170 118~120 118~120 -0~050      
Total Volume and Open Interest 475,984 2,038,903 -28,827
2 Year T-Notes(CBOT)
Sep14 140701 109~252 109~254 109~242 109~246 -0~006 163,849 1,078,662 +11,230
Dec14 140701 109~156 109~164 109~156 109~156 -0~006 0 2 +0
Mar15 140701 109~156 109~164 109~156 109~156 -0~006      
Total Volume and Open Interest 165,554 1,083,953 +10,574
Eurodollars(CME)
Sep14 140701 99.760 99.765 99.760 99.760 unch 39,305 816,259 +6,051
Dec14 140701 99.725 99.730 99.725 99.725 unch 79,917 907,947 +15,682
Mar15 140701 99.650 99.650 99.640 99.640 -0.005 97,038 1,043,685 -4,985
Jun15 140701 99.490 99.490 99.475 99.480 -0.005 123,177 954,624 -3,764
Sep15 140701 99.290 99.295 99.265 99.275 -0.015 203,821 1,111,058 -4,271
Dec15 140701 99.060 99.065 99.030 99.045 -0.020 248,052 1,484,268 -5,511
Mar16 140701 98.815 98.825 98.785 98.800 -0.025 137,888 958,730 +3,144
Jun16 140701 98.550 98.560 98.520 98.535 -0.025 150,999 717,002 +3,595
Sep16 140701 98.275 98.285 98.240 98.255 -0.030 148,948 599,764 -1,467
Dec16 140701 98.015 98.020 97.975 97.995 -0.030 151,136 900,803 +8,850
Mar17 140701 97.795 97.810 97.760 97.780 -0.035 87,225 478,215 -505
Jun17 140701 97.605 97.610 97.565 97.580 -0.035 78,147 356,069 +9,137
Sep17 140701 97.435 97.440 97.390 97.410 -0.035 41,849 211,699 -1,374
Dec17 140701 97.270 97.275 97.230 97.245 -0.040 45,862 255,959 +3,485
Mar18 140701 97.020 97.145 97.020 97.110 -0.040 25,414 168,705 +294
Jun18 140701 97.005 97.015 96.970 96.980 -0.040 20,493 145,672 +1,045
Sep18 140701 96.895 96.900 96.850 96.865 -0.040 13,878 91,194 +1,135
Dec18 140701 96.785 96.785 96.745 96.755 -0.045 11,806 98,112 -456
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140701 149~11 149~30 148~11 148~15 -1~15 48,917 484,408 +1,942
Dec14 140701 147~00 148~18 147~00 147~00 -1~18      
Mar15 140701 147~00 148~18 147~00 147~00 -1~18      
Total Volume and Open Interest 48,917 484,408 +1,942
30 Day Federal Funds(CBOT)
Jul14 140701 99.900 99.905 99.900 99.900 unch 2,045 40,513 -10
Aug14 140701 99.895 99.895 99.890 99.890 unch 739 25,763 +522
Sep14 140701 99.890 99.890 99.885 99.890 unch 795 29,984 +6
Oct14 140701 99.885 99.885 99.885 99.885 unch 361 17,942 -22
Nov14 140701 99.875 99.875 99.870 99.875 unch 530 13,377 +298
Dec14 140701 99.865 99.865 99.860 99.860 unch 127 36,776 +23
Total Volume and Open Interest 19,969 432,428 +4,908
3-Mth Euro-Yen(CME)
Sep14 140701 99.810 99.810 99.810 99.810 unch      
Dec14 140701 99.805 99.805 99.805 99.805 unch      
Mar15 140701 99.805 99.805 99.805 99.805 unch      
Jun15 140701 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140701 99.790 99.790 99.790 99.790 unch      
Dec15 140701 99.775 99.775 99.775 99.775 unch      
Mar16 140701 99.635 99.635 99.635 99.635 unch      
Jun16 140701 99.495 99.495 99.495 99.495 unch      
Sep16 140701 99.355 99.355 99.355 99.355 unch      
Dec16 140701 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140627 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140627 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140627 99.81 99.81 99.81 99.81 unch      
Jun15 140627 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140627 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140627 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140627 99.64 99.64 99.64 99.64 unch      
Jun16 140627 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140627 145.65 145.76 145.62 145.70 +0.06 876 16,832 +38
Dec14 140627 145.13 145.13 145.13 145.13 +0.06 0 1 +0
Mar15 140627 144.56 144.56 144.56 144.56 +0.06      
Total Volume and Open Interest 876 16,833 +38
Euro-Bund(EUREX)
Sep14 140701 146.98 147.19 146.85 147.11 +0.10 456,902 1,144,167 +5,034
Dec14 140701 145.05 145.22 145.05 145.22 +0.10 239 293 +236
Mar15 140701 145.39 145.39 145.39 145.39 +0.10 0 1 +0
Total Volume and Open Interest 457,141 1,144,461 +5,270
Euro-Bobl(EUREX)
Sep14 140701 128.13 128.25 128.08 128.21 +0.08 340,056 860,413 +923
Dec14 140701 126.78 126.78 126.78 126.78 +0.08 0 10 +0
Mar15 140701 126.78 126.78 126.78 126.78 +0.08      
Total Volume and Open Interest 340,056 860,423 +923
3-Mth Euribor(EUREX)
Sep14 140701 99.825 99.830 99.825 99.830 +0.010 0 3,780 +0
Dec14 140701 99.835 99.835 99.835 99.835 unch 0 2,311 +0
Mar15 140701 99.835 99.835 99.835 99.835 +0.005 0 3,167 +0
Total Volume and Open Interest 35 29,488 -2
Long Gilt(LIFFE)
Sep14 140701 109~27 109~29 109~17 109~21 -0~09 118,574 376,700 -3,028
Dec14 140701 109~21 109~21 109~21 109~21 -0~09      
Total Volume and Open Interest 118,574 376,700 -3,028
3-Mth Short Sterling(LIFFE)
Sep14 140701 99.35 99.35 99.32 99.33 -0.01 9,200 409,771 -10,235
Dec14 140701 99.14 99.15 99.11 99.13 -0.01 19,788 414,222 -641
Mar15 140701 98.91 98.91 98.87 98.89 -0.01 11,752 318,772 +1,590
Jun15 140701 98.66 98.66 98.63 98.64 -0.02 13,449 265,385 +1,410
Sep15 140701 98.42 98.43 98.39 98.40 -0.03 17,054 260,864 +1,467
Dec15 140701 98.21 98.21 98.17 98.18 -0.03 14,758 262,836 +2,049
Total Volume and Open Interest 127,643 2,868,870 -2,397
3-Mth Euribor(LIFFE)
Sep14 140701 99.825 99.830 99.815 99.830 +0.005 29,147 474,160 -2,435
Dec14 140701 99.830 99.840 99.830 99.840 unch 23,002 446,221 +166
Mar15 140701 99.830 99.840 99.830 99.835 unch 29,156 377,433 +1,879
Total Volume and Open Interest 325,504 3,639,578 +787
3-Mth Aus T-Bills(SFE)
Sep14 140701 97.35 97.37 97.34 97.35 unch 12,807 184,710 -1,294
Dec14 140701 97.40 97.42 97.37 97.38 -0.02 18,165 203,576 -3,113
Mar15 140701 97.39 97.41 97.36 97.37 -0.02 21,414 194,070 -3,228
Jun15 140701 97.32 97.36 97.29 97.30 -0.03 19,090 133,051 -2,848
Sep15 140701 97.23 97.26 97.19 97.20 -0.03 7,695 105,712 -2,250
Dec15 140701 97.12 97.16 97.09 97.10 -0.03 6,767 66,763 -902
Mar16 140701 97.03 97.05 96.98 97.00 -0.03 3,376 35,980 -123
Jun16 140701 96.93 96.95 96.89 96.89 -0.03 922 14,093 -619
Sep16 140701 96.83 96.83 96.80 96.80 -0.03 0 2,799 -10
Dec16 140701 96.70 96.70 96.70 96.70 -0.04 0 458 -10
Total Volume and Open Interest 90,236 941,479 -14,397
10-Year Aus T-Bonds(SFE)
Sep14 140701 96.45 96.46 96.40 96.41 -0.04 82,503 600,717 +7,014
Dec14 140701 96.41 96.41 96.41 96.41 -0.04      
Total Volume and Open Interest 82,503 600,717 +7,014
3-Year Aus T-Bonds(SFE)
Sep14 140701 97.30 97.33 97.27 97.28 -0.03 144,975 682,690 +27,273
Dec14 140701 97.28 97.28 97.28 97.28 -0.03      
Total Volume and Open Interest 144,975 682,690 +27,273
Gold(CMX)
Aug14 140701 1327.5 1334.9 1324.0 1326.6 +4.6 104,663 257,015 +1,223
Oct14 140701 1327.8 1332.2 1325.0 1327.0 +4.6 1,632 17,232 -234
Dec14 140701 1325.8 1335.7 1325.7 1327.4 +4.6 3,041 63,943 +1,165
Feb15 140701 1329.0 1333.1 1326.6 1327.8 +4.6 124 7,514 -24
Apr15 140701 1335.1 1335.1 1327.8 1328.3 +4.6 154 7,920 -12
Jun15 140701 1328.9 1328.9 1328.9 1328.9 +4.6 140 7,246 +8
Aug15 140701 1334.0 1334.0 1328.8 1329.6 +4.6 4 5,150 -450
Oct15 140701 1330.5 1330.5 1330.5 1330.5 +4.6 0 644 +0
Dec15 140701 1334.8 1334.8 1331.7 1331.7 +4.7 289 13,032 -6
Feb16 140701 1335.7 1335.7 1333.2 1333.2 +4.7 0 846 +0
Apr16 140701 1335.0 1335.0 1335.0 1335.0 +4.7      
Jun16 140701 1336.6 1336.9 1336.4 1336.9 +4.7 0 4,208 +0
Total Volume and Open Interest 111,100 399,413 +1,761
Silver(CMX)
Jul14 140701 2101.0 2121.0 2101.0 2106.7 +6.0 17,332 3,868 -7,746
Sep14 140701 2107.0 2127.5 2105.0 2111.7 +6.1 50,421 101,665 +6,005
Dec14 140701 2112.5 2133.0 2112.5 2117.7 +6.2 2,719 25,549 +556
Mar15 140701 2117.5 2127.0 2117.5 2122.9 +6.3 193 5,057 +1
May15 140701 2131.5 2131.5 2126.2 2126.2 +6.4 32 1,659 -2
Jul15 140701 2129.5 2129.5 2129.5 2129.5 +6.5 742 3,116 +49
Sep15 140701 2135.0 2135.5 2132.8 2132.8 +6.6 344 761 +167
Total Volume and Open Interest 71,886 155,456 -988
Platinum(NYMEX)
Jul14 140701 1495.0 1513.5 1495.0 1513.5 +32.5 3,817 901 -2,188
Oct14 140701 1490.1 1516.7 1483.6 1515.0 +32.1 12,587 64,390 +2,942
Jan15 140701 1488.4 1516.1 1488.4 1515.7 +32.4 286 695 +182
Apr15 140701 1515.7 1515.7 1515.7 1515.7 +32.4 1 2 -1
Total Volume and Open Interest 16,693 65,996 +937
Palladium(NYMEX)
Sep14 140701 844.20 855.80 843.45 854.60 +11.45 3,506 39,032 +420
Dec14 140701 844.00 855.10 844.00 854.30 +11.20 120 1,386 +67
Mar15 140701 854.15 854.15 854.15 854.15 +11.20 0 7 +0
Total Volume and Open Interest 3,628 40,453 +488
Copper(CMX)
Jul14 140701 319.00 319.90 318.50 319.10 +0.30 9,621 3,724 -3,860
Sep14 140701 320.30 321.35 319.40 320.40 +0.05 40,489 99,626 +4,153
Dec14 140701 320.00 320.90 319.10 320.15 +0.05 4,207 26,753 +259
Mar15 140701 319.65 320.50 319.45 319.90 -0.10 640 3,512 -48
May15 140701 320.45 320.45 319.75 319.80 -0.25 179 591 +21
Total Volume and Open Interest 57,180 141,119 +1,064
DJIA Index(CBOT)
Sep14 140701 16752 16904 16752 16876 +136 38 3,231 -16
Dec14 140701 16796 16796 16660 16796 +136 0 60 +0
Mar15 140701 16717 16717 16581 16717 +136      
Jun15 140701 16638 16638 16502 16638 +136      
Total Volume and Open Interest 38 3,291 -16
E-mini DJIA Index(CBOT)
Sep14 140701 16757 16919 16749 16876 +136 109,965 118,257 +945
Dec14 140701 16655 16837 16655 16796 +136 5 124 +1
Mar15 140701 16717 16717 16717 16717 +136      
Jun15 140701 16638 16638 16638 16638 +136 0 1 +0
Total Volume and Open Interest 109,970 118,382 +946
S & P 500(CME)
Sep14 140701 1954.70 1971.50 1953.80 1965.80 +13.40 4,088 128,827 +1,105
Dec14 140701 1958.00 1963.60 1944.60 1958.00 +13.40 112 6,024 +106
Mar15 140701 1950.50 1956.10 1937.10 1950.50 +13.40 476 2,192 +476
Jun15 140701 1943.90 1949.60 1930.60 1943.90 +13.30      
Total Volume and Open Interest 4,676 137,043 +1,687
S & P 500 E-Mini(Globex)
Sep14 140701 1954.50 1971.75 1953.50 1965.75 +13.25 1,176,129 2,891,207 +23,075
Dec14 140701 1947.25 1963.75 1946.00 1958.00 +13.50 3,361 11,322 +1,999
Total Volume and Open Interest 1,179,527 2,902,749 +25,076
NASDAQ 100(CME)
Sep14 140701 3846.00 3896.50 3846.00 3884.80 +44.30 170 3,480 -3
Dec14 140701 3877.50 3890.00 3877.50 3877.50 +44.00 0 1 +0
Mar15 140701 3871.00 3871.00 3827.00 3871.00 +44.00      
Total Volume and Open Interest 170 3,481 -3
NASDAQ 100 E-Mini(Globex)
Sep14 140701 3847.00 3894.50 3844.80 3884.80 +44.30 182,900 351,743 +5,856
Dec14 140701 3839.80 3886.80 3839.80 3877.50 +44.00 285 219 +51
Total Volume and Open Interest 183,185 352,001 +5,907
S & P Midcap 400(CME)
Sep14 140701 1441.50 1441.50 1439.90 1439.90 +10.60 1 165 -54
Dec14 140701 1435.80 1435.80 1425.20 1435.80 +10.60      
Mar15 140701 1431.80 1431.80 1421.20 1431.80 +10.60      
Total Volume and Open Interest 1 165 -54
Volatility Index(CBOE)
Jul14 140701 12.45 12.50 11.95 12.10 -0.35 42,617 182,934 +182,934
Aug14 140701 13.30 13.35 12.85 13.05 -0.30 25,328 92,351 +92,351
Sep14 140701 14.15 14.20 13.82 13.95 -0.25 12,861 51,996 +51,996
Oct14 140701 14.95 15.00 14.67 14.80 -0.20 8,953 42,458 +42,458
Total Volume and Open Interest 101,584 436,611 +6,111
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140701 15195 15465 15170 15435 +245 14,199 57,443 -365
Dec14 140701 15305 15400 15155 15400 +245 0 10 -1
Total Volume and Open Interest 14,199 57,453 -366
Nikkei 225(SGX)
Sep14 140701 15310 15350 15300 15300 +160 107,901 256,712 +2,539
Dec14 140701 15220 15220 15220 15220 +160 11 27,189 +2
Mar15 140627 15015 15015 15015 15015 -205 0 50 +0
Total Volume and Open Interest 60,405 294,928 +302
CAC 40(EURONEXT)
Jul14 140701 4427.5 4467.5 4427.0 4461.0 +39.0 72,272 285,483 -3,824
Aug14 140701 4438.5 4467.5 4432.0 4461.5 +38.5 200 1,902 +92
Sep14 140701 4429.5 4468.5 4429.5 4462.5 +38.5 237 20,943 -245
Total Volume and Open Interest 72,709 308,385 -3,977
Hang Seng Index(HKFE)
Jul14 140630 23094 23255 22764 23104 -3 45,516 114,888 +24,322
Aug14 140630 23093 23201 22760 23046        
Sep14 140630 22993 23120 22720 22969 -14 591 5,839 +229
Total Volume and Open Interest 107,647 156,576 -1,071
DAX(EUREX)
Sep14 140701 9860.0 9935.0 9840.5 9901.0 +41.5 62,340 128,960 +317
Dec14 140701 9869.0 9939.0 9853.0 9907.5 +41.5 87 1,308 +36
Mar15 140701 9874.5 9920.0 9870.5 9920.0 +42.0 10 161 -5
Total Volume and Open Interest 62,437 130,429 +348
FT-SE 100(EURONEXT)
Sep14 140701 6704.50 6763.50 6703.50 6754.00 +43.00 83,311 595,646 -2,020
Dec14 140701 6727.50 6727.50 6727.50 6727.50 +43.00 1 10,316 +0
Mar15 140701 6657.00 6681.50 6657.00 6681.50 +43.00 0 71 +30
Total Volume and Open Interest 83,312 606,033 -1,990
SPI 200(SFE)
Sep14 140701 5357.0 5375.0 5328.0 5340.0 -14.0 29,556 221,437 +2,096
Dec14 140701 5339.0 5340.0 5338.0 5339.0 -14.0 14 2,989 -15
Mar15 140701 5302.0 5302.0 5302.0 5302.0 -14.0 15 2,655 +15
Total Volume and Open Interest 30,432 229,085 +2,145
FTSE MIB(ISE)
Sep14 140701 21340.00 21630.00 21275.00 21584.00 +281.00 16,086 48,470 -600
Dec14 140701 21240.00 21490.00 21205.00 21477.00 +291.00 19 59 +1
Mar15 140701 21475.00 21475.00 21475.00 21475.00 +291.00      
Total Volume and Open Interest 16,105 48,529 -599
KOSPI 200(KFE)
Sep14 140701 260.60 261.45 259.15 260.85 +0.25 150,172 101,331 -2,006
Dec14 140701 262.00 262.65 260.65 262.40 +0.35 253 1,048 -19
Mar15 140701 260.45 260.45 260.45 260.45 -1.30 4 419 +0
Total Volume and Open Interest 150,430 102,821 -2,025
GSCI(CME)
Jul14 140701 659.00 659.25 656.50 657.60 -2.15 36 9,828 -4
Aug14 140701 654.50 656.30 653.25 654.50 -1.75 1 307 +0
Sep14 140701 651.50 653.20 650.00 651.50 -1.65      
Total Volume and Open Interest 37 10,135 -4
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy