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 Wed July 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140702 1399.75 1410.00 1392.50 1392.50 -7.50 17,766 11,886 -9,097
Aug14 140702 1330.00 1335.00 1311.25 1314.75 -13.00 61,277 66,586 -2,398
Sep14 140702 1183.25 1188.25 1173.50 1180.25 -3.50 18,005 21,939 +3,333
Nov14 140702 1147.25 1152.25 1135.00 1141.50 -6.00 196,644 395,702 +9,262
Jan15 140702 1155.00 1160.25 1143.00 1149.75 -5.75 16,323 35,403 +1,774
Mar15 140702 1163.50 1168.00 1151.25 1158.00 -5.25 11,358 22,194 +886
May15 140702 1169.25 1174.75 1158.75 1165.50 -4.25 6,663 11,958 +1,336
Jul15 140702 1176.25 1181.00 1165.75 1173.00 -3.25 5,877 10,705 +627
Aug15 140702 1164.75 1173.25 1164.75 1170.50 -2.75 29 284 +7
Sep15 140702 1153.75 1156.50 1153.75 1153.75 -2.75 33 48 +12
Nov15 140702 1147.00 1153.75 1138.75 1148.75 -0.25 3,004 20,544 +247
Jan16 140702 1149.00 1153.00 1144.00 1152.25 -0.75 5 67 +3
Mar16 140702 1150.00 1154.00 1150.00 1152.50 -1.50 0 12 +0
May16 140702 1154.75 1156.00 1154.75 1154.75 -1.25 2 1 +0
Total Volume and Open Interest 337,009 597,681 +6,002
Soybean Meal(CBOT)
Jul14 140702 458.00 458.30 450.00 452.30 -3.80 7,391 5,469 -3,651
Aug14 140702 431.10 432.80 424.00 426.70 -3.30 36,301 57,662 -3,381
Sep14 140702 390.20 392.50 386.80 390.30 +0.20 9,490 20,813 +1,379
Oct14 140702 366.00 367.40 362.50 366.60 +1.20 7,094 17,232 +206
Dec14 140702 362.50 364.50 359.00 363.10 +1.00 62,809 156,748 -181
Jan15 140702 362.30 364.20 359.90 363.30 +1.20 5,847 13,047 +192
Mar15 140702 364.60 367.20 362.30 366.00 +1.30 4,511 9,271 +231
May15 140702 367.00 369.40 365.40 368.70 +1.50 2,455 8,665 +329
Jul15 140702 370.10 372.30 367.90 371.50 +1.70 1,972 7,396 +84
Aug15 140702 371.50 372.30 368.90 371.30 +1.30 395 1,219 +108
Total Volume and Open Interest 138,977 300,717 -4,495
Soybean Oil(CBOT)
Jul14 140702 38.87 38.90 38.47 38.47 -0.40 7,881 4,954 -2,988
Aug14 140702 38.94 39.12 38.52 38.57 -0.40 41,021 59,146 +1,009
Sep14 140702 39.03 39.22 38.60 38.65 -0.43 14,945 21,442 -615
Oct14 140702 39.04 39.21 38.60 38.64 -0.44 7,296 16,098 +364
Dec14 140702 39.22 39.38 38.70 38.78 -0.45 55,059 176,026 -535
Jan15 140702 39.34 39.48 38.84 38.89 -0.46 3,536 12,912 +355
Mar15 140702 39.50 39.68 38.96 39.05 -0.48 3,076 8,267 +106
May15 140702 39.65 39.84 39.08 39.18 -0.49 2,343 4,676 -41
Jul15 140702 39.75 39.96 39.18 39.25 -0.51 1,517 3,136 -64
Aug15 140702 39.70 39.71 39.19 39.25 -0.46 52 869 -5
Total Volume and Open Interest 137,092 310,672 -2,406
Canola(WCE)
Jul14 140702 508.2 509.9 489.6 489.6 +2.3 2,181 473 -1,665
Nov14 140702 453.0 457.5 448.2 450.6 -6.7 12,530 91,498 -2,979
Jan15 140702 457.1 460.3 452.3 454.5 -5.7 1,152 27,772 +314
Mar15 140702 457.8 461.1 452.9 455.5 -5.2 348 11,978 +170
May15 140702 457.1 457.4 451.9 455.2 -4.6 400 6,242 +258
Total Volume and Open Interest 16,762 142,789 -3,848
Corn(CBOT)
Jul14 140702 423.00 423.25 416.25 418.50 -4.25 32,988 16,307 -8,569
Sep14 140702 416.00 416.50 410.00 412.25 -3.75 174,734 512,133 +2,402
Dec14 140702 423.00 423.25 416.25 418.00 -4.75 214,224 548,883 +4,128
Mar15 140702 434.50 434.50 427.75 429.25 -5.00 20,310 88,173 +3,503
May15 140702 441.75 441.75 435.50 436.75 -4.75 6,947 18,249 -144
Jul15 140702 448.75 449.00 442.25 443.75 -4.75 11,492 39,667 +282
Sep15 140702 448.00 448.00 442.50 443.75 -4.00 3,784 7,349 -764
Dec15 140702 449.25 449.25 444.00 444.75 -4.50 9,076 53,119 +354
Mar16 140702 456.50 459.00 453.50 454.50 -4.50 510 1,207 +8
May16 140702 460.75 465.00 460.75 460.75 -4.25 340 387 +58
Total Volume and Open Interest 475,189 1,288,682 +1,321
Wheat(CBOT)
Jul14 140702 560.75 562.75 555.50 561.75 +2.00 5,942 2,138 -2,293
Sep14 140702 573.50 577.00 568.75 575.50 +3.00 72,057 193,044 +212
Dec14 140702 595.25 599.75 591.75 598.25 +3.25 28,145 102,400 +1,845
Mar15 140702 617.75 623.00 614.00 621.75 +4.00 7,005 34,760 +683
May15 140702 632.00 637.00 629.00 637.00 +5.25 749 7,726 +150
Jul15 140702 643.25 650.00 641.50 649.00 +5.50 1,151 22,127 +388
Total Volume and Open Interest 115,256 367,999 +1,059
Wheat(KCBT)
Jul14 140702 696.50 700.00 672.25 683.00 -17.00 1,325 1,566 -1,077
Sep14 140702 689.50 690.00 678.75 681.75 -7.00 11,492 75,346 +786
Dec14 140702 697.00 697.00 687.00 690.25 -5.75 7,837 42,379 -271
Mar15 140702 700.25 702.25 693.50 696.00 -6.25 1,442 6,612 +368
May15 140702 700.00 701.50 695.00 698.00 -3.50 146 1,985 -23
Jul15 140702 696.00 696.00 687.75 690.75 unch 315 5,832 +31
Total Volume and Open Interest 22,579 134,500 -191
Wheat(MGE)
Jul14 140702 652.00 652.25 650.00 651.75 -5.50 225 205 -437
Sep14 140702 670.00 671.00 662.00 665.00 -5.25 4,768 29,355 -690
Dec14 140702 679.75 681.50 673.25 675.75 -4.50 3,283 21,685 +207
Mar15 140702 690.50 692.75 684.50 687.50 -5.25 559 5,501 +43
May15 140702 696.00 699.75 692.00 693.00 -7.25 29 704 +6
Total Volume and Open Interest 8,889 58,033 -867
Oats(CBOT)
Jul14 140702 352.75 366.75 346.00 366.75 +20.75 62 105 -54
Sep14 140702 336.75 347.00 336.75 346.75 +10.00 139 1,603 -2
Dec14 140702 332.00 342.75 332.00 342.00 +10.00 441 5,158 +25
Mar15 140702 328.25 334.00 325.75 333.50 +7.75 16 315 +14
Total Volume and Open Interest 658 7,193 -17
Rough Rice(CBOT)
Jul14 140702 15.00 15.05 14.66 14.66 +0.16 93 942 -58
Sep14 140702 13.53 13.69 13.48 13.69 +0.16 274 5,216 +41
Nov14 140702 13.71 13.89 13.71 13.89 +0.15 81 2,152 +38
Jan15 140702 14.01 14.06 13.90 14.06 +0.15 2 57 +2
Total Volume and Open Interest 450 8,454 +23
Live Cattle(CME)
Aug14 140702 151.630 154.500 151.075 152.325 +0.825 21,373 160,995 -2,231
Oct14 140702 155.000 158.000 154.325 155.685 +0.610 11,085 89,948 +1,235
Dec14 140702 155.185 157.450 154.575 155.575 +0.195 6,868 56,092 +329
Feb15 140702 155.100 156.800 154.535 155.485 +0.185 2,117 27,493 +513
Apr15 140702 156.000 157.285 155.200 156.130 -0.070 1,370 16,046 +76
Jun15 140702 148.850 149.900 148.200 148.750 -0.050 398 4,123 -83
Total Volume and Open Interest 43,425 356,018 -606
Feeder Cattle(CME)
Aug14 140702 216.100 218.785 215.380 216.200 +0.415 5,326 23,424 -93
Sep14 140702 217.080 219.750 216.300 217.550 +0.550 1,460 6,240 +101
Oct14 140702 217.500 219.735 216.535 217.380 +0.095 2,189 8,709 -51
Nov14 140702 217.500 219.330 216.050 217.250 +0.250 974 5,297 +53
Jan15 140702 212.850 214.300 211.035 212.285 +0.585 627 4,851 +97
Mar15 140702 210.830 212.350 209.550 210.550 +0.250 177 1,070 +4
Apr15 140702 210.500 212.200 209.485 210.450 -0.050 128 377 +60
Total Volume and Open Interest 10,953 50,164 +192
Lean Hogs(CME)
Jul14 140702 130.850 131.880 130.100 130.800 -0.250 11,120 23,060 -770
Aug14 140702 130.000 131.485 129.500 130.350 -0.085 17,138 79,356 +137
Oct14 140702 114.150 115.635 113.680 115.100 +0.950 6,641 54,895 +1,364
Dec14 140702 99.500 101.385 99.200 101.050 +1.200 3,227 44,490 -84
Feb15 140702 92.900 94.500 92.800 94.350 +1.650 2,862 17,811 +614
Apr15 140702 92.500 94.450 92.500 94.350 +1.170 1,460 11,239 +202
May15 140702 93.700 94.350 93.700 94.150 +1.300 44 611 +16
Jun15 140702 95.250 96.035 95.080 95.885 +0.785 838 5,566 +379
Total Volume and Open Interest 43,637 238,479 +1,996
Class III Milk(CME)
Jun14 140702 21.36 21.36 21.36 21.36 +0.03 1 4,702 +1
Jul14 140702 21.13 21.34 21.13 21.25 +0.02 265 4,041 -45
Aug14 140702 20.61 20.69 20.20 20.38 -0.31 360 3,545 -23
Sep14 140702 20.45 20.60 20.05 20.23 -0.37 161 3,260 +29
Oct14 140702 20.29 20.51 20.03 20.23 -0.28 80 2,736 +9
Total Volume and Open Interest 1,049 27,833 -1
Cocoa(ICE)
Jul14 140702 3109 3136 3109 3136 +1 0 474 +0
Sep14 140702 3118 3141 3081 3117 -2 14,106 111,798 -803
Dec14 140702 3117 3138 3076 3113 -4 2,217 58,767 +450
Mar15 140702 3113 3132 3071 3110 -3 1,215 32,183 +443
May15 140702 3112 3112 3089 3111 -2 135 7,522 +51
Jul15 140702 3108 3108 3100 3108 -2 47 4,168 -12
Sep15 140702 3107 3107 3107 3107 -3 40 985 -7
Total Volume and Open Interest 17,827 217,244 +145
Coffee "C"(ICE)
Jul14 140702 169.50 171.05 169.50 171.05 +2.75 46 212 -40
Sep14 140702 171.00 174.30 170.80 173.30 +2.35 11,559 84,879 -637
Dec14 140702 174.65 177.60 174.50 176.95 +2.40 2,506 39,099 +675
Mar15 140702 177.90 180.50 177.90 180.20 +2.40 592 20,682 +30
May15 140702 180.45 182.20 179.95 182.05 +2.35 424 4,687 -2
Jul15 140702 183.45 183.45 183.25 183.30 +2.55 215 1,596 -2
Total Volume and Open Interest 15,415 158,929 +50
Orange Juice(ICE)
Jul14 140702 145.50 145.50 145.10 145.10 +1.60 304 1,014 -54
Sep14 140702 147.20 149.45 146.95 148.10 +0.70 1,115 11,609 -14
Nov14 140702 149.85 150.55 149.35 149.80 +0.85 108 1,815 +64
Jan15 140702 152.00 152.25 151.50 152.05 +0.85 18 765 +15
Mar15 140702 154.00 154.00 154.00 154.00 +0.80 7 290 +7
May15 140702 155.30 155.30 155.30 155.30 +0.65 29 43 +29
Total Volume and Open Interest 1,581 15,536 +47
Sugar #11(ICE)
Oct14 140702 17.83 17.96 17.65 17.87 +0.07 66,893 504,791 -7,506
Mar15 140702 19.21 19.36 19.06 19.28 +0.12 25,579 195,920 +2,093
May15 140702 19.25 19.38 19.13 19.32 +0.12 4,566 38,700 +1,260
Jul15 140702 19.25 19.35 19.13 19.31 +0.11 3,480 61,899 +775
Oct15 140702 19.32 19.51 19.30 19.48 +0.11 1,401 26,575 +191
Mar16 140702 19.72 19.85 19.69 19.83 +0.08 439 13,633 +69
May16 140702 19.66 19.77 19.66 19.77 +0.05 86 2,659 +54
Jul16 140702 19.65 19.73 19.65 19.72 +0.03 18 2,906 -4
Total Volume and Open Interest 102,522 856,058 -5,105
London Cocoa(LCE)
Jul14 140702 1964 1967 1936 1957 -5 3,461 34,991 -1,275
Sep14 140702 1934 1954 1908 1931 -4 10,657 86,714 +1,235
Dec14 140702 1917 1925 1893 1914 -3 3,909 64,301 +1,277
Mar15 140702 1907 1926 1883 1904 -4 2,787 67,568 -668
May15 140702 1902 1903 1875 1895 -3 665 21,621 +544
Jul15 140702 1891 1891 1869 1887 -4 79 2,245 -31
Sep15 140702 1882 1882 1874 1879 -4 0 1,394 -13
Total Volume and Open Interest 21,558 280,390 +1,074
London Sugar(LCE)
Aug14 140702 465.50 468.00 461.90 467.50 +1.40 4,056 24,142 -2,120
Oct14 140702 472.50 475.30 469.10 474.60 +0.70 4,086 34,783 +1,179
Dec14 140702 486.60 489.50 483.40 488.70 +1.50 1,054 10,196 +370
Mar15 140702 499.00 503.70 497.10 502.60 +1.90 471 7,749 +82
May15 140702 504.90 508.60 503.00 508.60 +2.40 246 2,851 +137
Total Volume and Open Interest 10,267 82,373 -320
Cotton(ICE)
Jul14 140702 76.75 76.75 76.69 76.69 -0.39 28 2,124 -176
Oct14 140702 72.74 72.98 71.85 72.26 -0.34 35 242 +8
Dec14 140702 73.40 73.40 72.38 72.47 -0.93 15,310 119,436 +188
Mar15 140702 73.95 74.19 73.40 73.50 -1.00 1,459 17,836 +370
May15 140702 74.94 75.17 74.56 74.68 -0.87 448 1,343 +112
Jul15 140702 75.97 75.97 75.50 75.71 -0.67 203 1,656 +51
Total Volume and Open Interest 17,615 144,738 +650
Lumber(CME)
Jul14 140702 333.8 338.0 333.0 337.5 +3.5 50 667 -90
Sep14 140702 333.1 338.8 332.0 337.8 +4.8 277 3,095 -96
Nov14 140702 331.2 336.3 330.3 335.1 +2.3 18 534 +5
Jan15 140702 340.6 342.0 337.0 340.6 +1.8 1 23 +0
Total Volume and Open Interest 346 4,323 -181
Crude Oil(NYM)
Aug14 140702 105.21 105.53 104.10 104.48 -0.86 215,334 288,241 -5,554
Sep14 140702 104.66 104.89 103.52 103.91 -0.83 88,245 209,240 +4,775
Oct14 140702 103.85 104.02 102.68 103.09 -0.77 40,353 142,632 -185
Nov14 140702 103.11 103.12 101.86 102.28 -0.73 22,851 77,371 +2,851
Dec14 140702 102.12 102.34 101.07 101.54 -0.71 53,591 225,312 +971
Jan15 140702 101.48 101.52 100.34 100.82 -0.69 6,409 72,304 -944
Feb15 140702 100.68 100.76 99.68 100.10 -0.68 2,838 37,556 +311
Mar15 140702 100.06 100.07 98.98 99.41 -0.65 10,453 63,860 -69
Apr15 140702 99.03 99.03 98.50 98.70 -0.63 1,767 26,353 +173
May15 140702 98.40 98.40 98.06 98.06 -0.60 1,060 24,176 +216
Jun15 140702 98.08 98.08 96.99 97.50 -0.56 14,741 108,137 +2,702
Jul15 140702 96.35 96.86 96.35 96.86 -0.51 729 24,792 +91
Aug15 140702 96.50 96.50 96.09 96.32 -0.46 444 21,129 +173
Sep15 140702 95.88 95.88 95.86 95.88 -0.40 3,279 31,014 +33
Oct15 140702 95.49 95.49 95.47 95.49 -0.34 524 20,248 +100
Nov15 140702 95.17 95.17 95.15 95.17 -0.30 211 22,097 +6
Total Volume and Open Interest 494,267 1,752,640 +8,763
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140702 105.225 105.525 104.100 104.475 -0.875 4,831 3,833 +150
Sep14 140702 104.750 104.900 103.500 103.900 -0.850 296 1,382 +57
Oct14 140702 103.900 104.000 102.775 103.100 -0.750 82 1,221 -5
Nov14 140702 102.675 102.675 101.850 102.275 -0.725 44 224 -22
Dec14 140702 102.275 102.275 101.100 101.550 -0.700 8 1,239 +8
Jan15 140702 100.825 100.825 100.825 100.825 -0.675 0 19 +0
Feb15 140702 100.100 100.100 100.100 100.100 -0.675 2 3 +2
Mar15 140702 99.400 99.400 99.400 99.400 -0.650 2 3 +2
Apr15 140702 98.700 98.700 98.700 98.700 -0.625      
Total Volume and Open Interest 5,265 8,009 +192
NY Harbor ULSD(NYM)
Aug14 140702 297.29 298.10 293.82 294.61 -3.21 58,356 86,200 -1,264
Sep14 140702 298.28 299.28 295.26 296.00 -3.03 19,685 45,623 +763
Oct14 140702 299.48 300.05 296.36 297.05 -2.90 8,843 28,738 +733
Nov14 140702 299.75 300.09 297.50 298.09 -2.73 4,797 18,562 +558
Dec14 140702 301.40 301.41 298.14 298.84 -2.57 10,158 32,284 +158
Jan15 140702 301.13 301.13 298.96 299.39 -2.45 1,431 15,403 -66
Feb15 140702 300.52 300.52 298.82 299.08 -2.31 1,363 7,423 +290
Mar15 140702 299.59 299.59 297.08 297.82 -2.19 1,783 8,822 +358
Apr15 140702 297.60 297.60 295.41 296.16 -2.07 814 6,534 +257
May15 140702 295.77 295.77 293.82 294.59 -1.95 310 3,847 +11
Jun15 140702 294.54 294.89 292.51 293.15 -1.88 551 15,737 +135
Jul15 140702 292.29 292.29 292.29 292.29 -1.81 42 1,722 +13
Aug15 140702 291.63 291.63 291.63 291.63 -1.71 10 1,367 +7
Sep15 140702 291.22 291.22 291.22 291.22 -1.68 7 1,528 +0
Total Volume and Open Interest 108,600 290,650 -3,668
RBOB Gasoline(NYM)
Aug14 140702 303.43 304.17 301.07 302.40 -1.26 51,751 118,408 -511
Sep14 140702 300.20 300.52 297.58 298.72 -1.49 20,076 53,892 +1,046
Oct14 140702 283.54 283.58 280.86 281.90 -1.64 10,111 34,584 +410
Nov14 140702 279.04 279.04 276.48 277.44 -1.62 6,533 33,324 +554
Dec14 140702 275.77 275.88 273.19 274.16 -1.66 5,741 36,714 +516
Jan15 140702 273.91 273.91 271.52 272.40 -1.66 1,765 14,002 +85
Feb15 140702 273.20 273.24 271.23 272.22 -1.55 1,435 7,841 +351
Mar15 140702 274.10 274.15 272.16 273.18 -1.42 895 7,847 +245
Apr15 140702 289.56 290.23 289.30 289.58 -1.44 403 5,193 +2
May15 140702 288.72 289.00 288.15 288.49 -1.43 355 2,078 +62
Total Volume and Open Interest 99,576 319,753 -4,712
e-miNY RBOB Gasoline(NYM)
Aug14 140702 303.70 303.70 302.40 302.40 -1.30      
Sep14 140702 298.70 298.72 298.70 298.70 -1.50      
Oct14 140702 281.90 281.90 281.90 281.90 -1.60      
Nov14 140702 277.40 277.44 277.40 277.40 -1.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug14 140702 4.444 4.459 4.338 4.357 -0.098 87,437 153,404 -6,786
Sep14 140702 4.417 4.439 4.329 4.348 -0.088 28,052 176,599 +443
Oct14 140702 4.414 4.433 4.327 4.346 -0.083 22,423 122,839 +605
Nov14 140702 4.450 4.458 4.359 4.380 -0.081 11,074 58,563 +43
Dec14 140702 4.514 4.522 4.431 4.452 -0.080 8,380 80,484 +745
Jan15 140702 4.575 4.580 4.491 4.512 -0.075 14,194 85,408 -321
Feb15 140702 4.540 4.540 4.474 4.490 -0.071 2,058 32,555 +405
Mar15 140702 4.438 4.441 4.383 4.401 -0.065 9,060 54,959 +540
Apr15 140702 4.070 4.071 4.025 4.042 -0.043 6,990 65,593 +182
May15 140702 4.036 4.036 4.009 4.023 -0.037 929 28,031 +60
Jun15 140702 4.068 4.068 4.032 4.044 -0.038 309 19,151 +59
Jul15 140702 4.092 4.100 4.058 4.072 -0.038 459 13,515 +66
Aug15 140702 4.112 4.112 4.075 4.077 -0.037 374 14,090 +86
Sep15 140702 4.087 4.087 4.045 4.062 -0.037 138 10,431 -25
Oct15 140702 4.110 4.110 4.068 4.081 -0.038 1,183 26,747 +240
Nov15 140702 4.152 4.152 4.123 4.132 -0.037 404 11,224 +223
Total Volume and Open Interest 194,603 1,033,328 -2,995
Brent Crude Oil(ICE)
Aug14 140702 112.19 112.42 110.92 111.24 -1.05 221,843 287,663 -16,765
Sep14 140702 111.95 112.23 110.87 111.20 -0.90 171,010 334,611 +8,146
Oct14 140702 111.68 111.94 110.67 111.00 -0.80 78,708 171,366 +9,261
Nov14 140702 111.32 111.58 110.39 110.70 -0.72 28,254 74,404 +46
Dec14 140702 110.92 111.16 110.01 110.33 -0.66 70,323 200,427 +2,455
Jan15 140702 110.47 110.73 109.67 109.95 -0.61 7,993 62,868 -956
Feb15 140702 110.13 110.27 109.22 109.52 -0.58 3,245 36,028 +592
Mar15 140702 109.67 109.83 108.78 109.08 -0.55 6,108 38,493 +301
Apr15 140702 109.30 109.38 108.51 108.65 -0.53 1,839 44,980 +232
May15 140702 108.56 108.56 108.27 108.27 -0.50 496 19,204 +32
Jun15 140702 108.49 108.57 107.62 107.91 -0.46 11,570 64,107 -384
Jul15 140702 107.58 107.58 107.58 107.58 -0.42 161 18,413 -29
Aug15 140702 107.35 107.35 107.21 107.21 -0.39 295 15,094 +13
Sep15 140702 106.77 106.77 106.77 106.77 -0.36 543 19,793 -117
Total Volume and Open Interest 633,465 1,656,691 +3,416
Gas Oil(ICE)
Jul14 140702 914.00 916.25 903.00 908.75 -5.25 29,264 68,398 -4,070
Aug14 140702 918.50 920.00 906.75 912.75 -5.25 49,305 148,609 +1,286
Sep14 140702 922.25 923.25 911.00 916.75 -5.00 21,580 72,638 -1,056
Oct14 140702 925.25 926.00 914.75 920.00 -4.50 13,620 56,665 +631
Nov14 140702 926.50 926.75 916.25 921.25 -4.00 12,189 35,278 +2,260
Dec14 140702 925.25 925.75 915.75 920.75 -3.50 19,579 73,154 -2,288
Jan15 140702 923.00 924.25 915.00 919.75 -3.00 3,491 20,118 -272
Feb15 140702 930.00 930.00 925.00 927.50        
Mar15 140702 926.25 926.25 923.25 925.25        
Apr15 140702 923.00 923.00 920.50 922.25        
Ethanol(CBOT)
Jul14 140702 2.080 2.122 2.080 2.120 +0.033 137 167 -46
Aug14 140702 2.030 2.080 2.005 2.065 +0.033 509 1,460 -4
Sep14 140702 1.935 1.970 1.932 1.970 +0.017 228 1,136 +17
Oct14 140702 1.862 1.897 1.862 1.890 +0.006 94 854 -26
Nov14 140702 1.813 1.835 1.813 1.835 +0.009 52 727 +2
Dec14 140702 1.760 1.790 1.758 1.790 +0.008 127 865 +0
Jan15 140702 1.737 1.765 1.737 1.765 +0.008 193 534 -42
Feb15 140702 1.759 1.759 1.755 1.755 +0.008 115 342 +15
Total Volume and Open Interest 1,530 6,483 -59
WTI Crude Oil(ICE)
Aug14 140702 105.39 105.53 104.12 104.48 -0.86 45,842 82,730 -2,784
Sep14 140702 104.86 104.87 103.55 103.91 -0.83 30,215 53,398 +3,462
Oct14 140702 103.58 103.95 102.75 103.09 -0.77 12,513 38,214 -457
Nov14 140702 102.89 102.89 101.93 102.28 -0.73 6,497 19,838 -126
Dec14 140702 102.34 102.34 101.16 101.54 -0.71 15,819 103,817 +1,976
Jan15 140702 101.35 101.35 100.42 100.82 -0.69 1,462 12,471 -2
Feb15 140702 100.59 100.59 100.10 100.10 -0.68 445 5,879 -48
Mar15 140702 99.31 99.41 99.31 99.41 -0.65 1,032 13,895 -75
Apr15 140702 98.79 98.79 98.70 98.70 -0.63 184 2,979 +10
May15 140702 98.06 98.06 98.06 98.06 -0.60 183 2,473 +8
Jun15 140702 97.83 97.98 97.39 97.50 -0.56 1,340 28,483 +620
Jul15 140702 96.86 96.86 96.86 96.86 -0.51 21 3,141 -23
Aug15 140702 96.32 96.32 96.32 96.32 -0.46 18 1,350 -30
Sep15 140702 95.88 95.88 95.88 95.88 -0.40 34 6,868 -2
Oct15 140702 95.49 95.49 95.49 95.49 -0.34 46 845 -14
Nov15 140702 95.17 95.17 95.17 95.17 -0.30 47 4,976 -34
Total Volume and Open Interest 123,118 509,775 +2,148
US Dollar Index(ICE)
Sep14 140702 79.860 80.025 79.835 79.985 +0.140 24,939 57,391 -23
Dec14 140702 79.950 80.120 79.950 80.082 +0.135 70 1,313 +29
Mar15 140702 80.225 80.225 80.160 80.192 +0.135 2 52 +2
Total Volume and Open Interest 25,013 58,762 +10
Australian Dollar(CME)
Sep14 140702 94.45 94.48 93.81 93.89 -0.57 61,727 105,377 +1,307
Dec14 140702 93.76 93.86 93.27 93.30 -0.56 33 358 +13
Mar15 140702 92.73 93.29 92.73 92.73 -0.56      
Total Volume and Open Interest 61,760 105,746 +1,320
British Pound(CME)
Sep14 140702 171.41 171.69 171.30 171.53 +0.12 96,352 255,048 +1,074
Dec14 140702 171.19 171.44 171.17 171.35 +0.12 82 639 +4
Mar15 140702 171.09 171.09 170.97 171.09 +0.12 0 69 +0
Total Volume and Open Interest 96,434 255,863 +1,078
Canadian Dollar(CME)
Sep14 140702 93.87 93.93 93.54 93.57 -0.28 55,414 104,897 -167
Dec14 140702 93.64 93.64 93.33 93.36 -0.28 326 4,468 +146
Mar15 140702 93.25 93.44 93.16 93.16 -0.28 0 784 +0
Jun15 140702 92.88 93.23 92.88 92.95 -0.28 2 336 +0
Total Volume and Open Interest 55,742 110,865 -21
Japanese Yen(CME)
Sep14 140702 98.53 98.66 98.23 98.25 -0.31 80,518 159,477 +3,962
Dec14 140702 98.55 98.63 98.30 98.31 -0.32 238 743 -6
Mar15 140702 98.65 98.72 98.41 98.41 -0.31 0 67 +0
Total Volume and Open Interest 80,756 160,290 +3,956
Swiss Franc(CME)
Sep14 140702 112.75 112.77 112.44 112.53 -0.23 38,948 35,288 +1,503
Dec14 140702 112.64 112.86 112.63 112.63 -0.23 122 273 +77
Mar15 140702 112.76 112.99 112.76 112.76 -0.23 0 1 +0
Total Volume and Open Interest 39,070 35,566 +1,580
EuroFX(CME)
Sep14 140702 136.83 136.87 136.43 136.58 -0.25 145,256 286,886 +3,250
Dec14 140702 136.92 136.92 136.49 136.63 -0.25 941 7,891 +689
Mar15 140702 136.96 136.96 136.63 136.70 -0.25 0 418 +0
Total Volume and Open Interest 146,207 295,225 +3,943
Mexican Peso(CME)
Jul14 140702 769.00 772.00 769.00 769.00 -3.00      
Aug14 140702 767.25 770.25 767.25 767.25 -3.00      
Total Volume and Open Interest 18,488 127,843 +193
Brazilian Real(CME)
Aug14 140702 449.00 449.00 445.75 446.40 -3.65 47 605 +6
Sep14 140702 445.05 445.15 442.00 442.65 -3.65 2,256 20,797 +751
Oct14 140702 438.85 442.50 438.75 438.85 -3.65      
Nov14 140702 435.10 438.70 435.10 435.10 -3.60      
Total Volume and Open Interest 2,303 33,646 -3,783
30-Year T-Bonds(CBOT)
Sep14 140702 136~110 136~200 135~060 135~080 -1~030 256,777 742,525 +772
Dec14 140702 134~140 134~140 133~250 133~250 -1~040 5 89 +2
Mar15 140702 133~250 133~250 133~250 133~250 -1~040      
Total Volume and Open Interest 256,782 742,614 +774
10-Year T-Notes(CBOT)
Sep14 140702 124~275 124~315 124~120 124~125 -0~155 825,135 2,587,358 -19,289
Dec14 140702 123~265 124~020 123~170 123~170 -0~170 5,810 5,930 +4,087
Mar15 140702 122~310 123~015 122~165 122~165 -0~170 0 2 +0
Total Volume and Open Interest 830,945 2,593,290 -15,202
5-Year T-Notes(CBOT)
Sep14 140702 119~090 119~104 119~002 119~004 -0~092 512,673 2,019,441 +1,861
Dec14 140702 118~184 118~184 118~032 118~032 -0~086      
Total Volume and Open Interest 512,673 2,019,441 -19,462
2 Year T-Notes(CBOT)
Sep14 140702 109~244 109~246 109~224 109~230 -0~016 158,694 1,076,413 -2,249
Dec14 140702 109~134 109~134 109~134 109~134 -0~022 0 2 +0
Mar15 140702 109~134 109~134 109~134 109~134 -0~022      
Total Volume and Open Interest 158,694 1,076,415 -7,538
Eurodollars(CME)
Sep14 140702 99.765 99.765 99.760 99.760 unch 49,840 814,454 -1,805
Dec14 140702 99.730 99.730 99.720 99.725 unch 73,792 910,347 +2,400
Mar15 140702 99.640 99.645 99.630 99.640 unch 112,562 1,048,650 +4,965
Jun15 140702 99.475 99.480 99.455 99.470 -0.010 122,326 964,191 +9,567
Sep15 140702 99.270 99.275 99.240 99.250 -0.025 161,204 1,096,754 -14,304
Dec15 140702 99.030 99.040 98.995 99.000 -0.045 170,391 1,504,948 +20,680
Mar16 140702 98.785 98.790 98.740 98.745 -0.055 138,713 975,825 +17,095
Jun16 140702 98.520 98.530 98.465 98.475 -0.060 110,747 720,421 +3,419
Sep16 140702 98.245 98.250 98.185 98.195 -0.060 112,317 596,778 -2,986
Dec16 140702 97.985 97.995 97.925 97.935 -0.060 123,942 908,023 +7,220
Mar17 140702 97.775 97.785 97.710 97.715 -0.065 82,561 483,829 +5,614
Jun17 140702 97.575 97.585 97.505 97.510 -0.070 76,124 357,979 +1,910
Sep17 140702 97.405 97.415 97.325 97.335 -0.075 44,233 217,065 +5,366
Dec17 140702 97.240 97.255 97.160 97.165 -0.080 42,524 262,583 +6,624
Mar18 140702 97.110 97.120 97.020 97.025 -0.085 22,673 172,824 +4,119
Jun18 140702 96.975 96.995 96.890 96.895 -0.085 24,740 147,486 +1,814
Sep18 140702 96.865 96.880 96.775 96.780 -0.085 10,181 90,911 -283
Dec18 140702 96.755 96.770 96.665 96.670 -0.085 9,066 99,335 +1,223
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140702 148~15 148~27 146~25 146~26 -1~21 81,277 481,076 -3,332
Dec14 140702 145~07 147~00 145~07 145~07 -1~25      
Mar15 140702 145~07 147~00 145~07 145~07 -1~25      
Total Volume and Open Interest 81,277 481,076 -3,332
30 Day Federal Funds(CBOT)
Jul14 140702 99.900 99.900 99.900 99.900 unch 1,273 41,203 +690
Aug14 140702 99.895 99.900 99.890 99.895 +0.005 930 26,159 +396
Sep14 140702 99.890 99.895 99.890 99.890 unch 947 29,958 -26
Oct14 140702 99.885 99.885 99.880 99.885 unch 275 18,026 +84
Nov14 140702 99.875 99.875 99.870 99.875 unch 534 13,697 +320
Dec14 140702 99.860 99.860 99.855 99.860 unch 203 36,863 +87
Total Volume and Open Interest 14,516 405,024 -27,404
3-Mth Euro-Yen(CME)
Sep14 140702 99.810 99.810 99.810 99.810 unch      
Dec14 140702 99.805 99.805 99.805 99.805 unch      
Mar15 140702 99.805 99.805 99.805 99.805 unch      
Jun15 140702 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140702 99.790 99.790 99.790 99.790 unch      
Dec15 140702 99.775 99.775 99.775 99.775 unch      
Mar16 140702 99.635 99.635 99.635 99.635 unch      
Jun16 140702 99.495 99.495 99.495 99.495 unch      
Sep16 140702 99.355 99.355 99.355 99.355 unch      
Dec16 140702 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140702 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140702 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140702 99.81 99.81 99.81 99.81 unch      
Jun15 140702 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140702 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140702 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140702 99.64 99.64 99.64 99.64 unch      
Jun16 140702 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140702 145.66 145.68 145.55 145.65 -0.05 870 16,898 +66
Dec14 140702 145.07 145.08 145.07 145.08 -0.05 0 1 +0
Mar15 140702 144.51 144.51 144.51 144.51 -0.05      
Total Volume and Open Interest 870 16,899 +66
Euro-Bund(EUREX)
Sep14 140702 147.01 147.25 146.55 146.65 -0.46 484,605 1,146,600 +2,433
Dec14 140702 145.27 145.27 144.76 144.76 -0.46 12 304 +11
Mar15 140702 144.93 144.93 144.93 144.93 -0.46 0 1 +0
Total Volume and Open Interest 484,617 1,146,905 +2,444
Euro-Bobl(EUREX)
Sep14 140702 128.19 128.26 128.02 128.06 -0.15 356,997 851,757 -8,656
Dec14 140702 126.45 126.45 126.45 126.45 -0.33 0 10 +0
Mar15 140702 126.45 126.45 126.45 126.45 -0.33      
Total Volume and Open Interest 356,997 851,767 -8,656
3-Mth Euribor(EUREX)
Sep14 140702 99.825 99.825 99.825 99.825 -0.005 0 3,780 +0
Dec14 140702 99.835 99.835 99.835 99.835 unch 0 2,311 +0
Mar15 140702 99.830 99.830 99.830 99.830 -0.005 0 3,167 +0
Total Volume and Open Interest 343 29,789 +301
Long Gilt(LIFFE)
Sep14 140702 109~20 109~26 109~05 109~07 -0~14 144,024 374,795 -1,905
Dec14 140702 109~07 109~07 109~07 109~07 -0~14      
Total Volume and Open Interest 144,024 374,795 -1,905
3-Mth Short Sterling(LIFFE)
Sep14 140702 99.33 99.33 99.31 99.32 -0.01 46,247 408,261 -1,510
Dec14 140702 99.12 99.13 99.10 99.10 -0.03 36,519 413,728 -494
Mar15 140702 98.88 98.89 98.85 98.85 -0.04 35,091 318,002 -770
Jun15 140702 98.64 98.64 98.59 98.60 -0.04 25,742 265,995 +610
Sep15 140702 98.40 98.40 98.35 98.36 -0.04 27,760 260,700 -164
Dec15 140702 98.18 98.19 98.10 98.13 -0.05 38,724 264,208 +1,372
Total Volume and Open Interest 299,737 2,867,590 -1,280
3-Mth Euribor(LIFFE)
Sep14 140702 99.825 99.830 99.820 99.820 -0.010 33,437 469,921 -4,239
Dec14 140702 99.840 99.840 99.830 99.830 -0.010 19,861 446,616 +395
Mar15 140702 99.835 99.855 99.825 99.830 -0.005 18,048 371,091 -6,342
Total Volume and Open Interest 269,014 3,657,568 +17,990
3-Mth Aus T-Bills(SFE)
Sep14 140702 97.34 97.36 97.34 97.36 +0.01 6,890 185,132 +422
Dec14 140702 97.38 97.41 97.37 97.40 +0.02 12,889 201,442 -2,134
Mar15 140702 97.36 97.41 97.36 97.39 +0.02 9,086 191,545 -2,525
Jun15 140702 97.29 97.35 97.29 97.34 +0.04 10,087 132,862 -189
Sep15 140702 97.20 97.26 97.19 97.25 +0.05 5,675 106,761 +1,049
Dec15 140702 97.09 97.16 97.09 97.14 +0.04 3,541 66,212 -551
Mar16 140702 96.99 97.06 96.98 97.05 +0.05 604 34,511 -1,469
Jun16 140702 96.89 96.96 96.89 96.94 +0.05 153 13,983 -110
Sep16 140702 96.83 96.85 96.83 96.85 +0.05 1 2,799 +0
Dec16 140702 96.71 96.77 96.71 96.75 +0.05 0 458 +0
Total Volume and Open Interest 48,926 935,972 -5,507
10-Year Aus T-Bonds(SFE)
Sep14 140702 96.40 96.44 96.38 96.43 +0.02 51,188 598,686 -2,031
Dec14 140702 96.43 96.43 96.43 96.43 +0.02      
Total Volume and Open Interest 51,188 598,686 -2,031
3-Year Aus T-Bonds(SFE)
Sep14 140702 97.27 97.33 97.27 97.31 +0.03 133,854 717,156 +34,466
Dec14 140702 97.31 97.31 97.31 97.31 +0.03      
Total Volume and Open Interest 133,854 717,156 +34,466
Gold(CMX)
Aug14 140702 1327.1 1333.2 1322.1 1330.9 +4.3 127,612 256,718 -297
Oct14 140702 1326.8 1333.3 1323.2 1331.3 +4.3 1,132 17,247 +15
Dec14 140702 1326.8 1333.7 1323.6 1331.8 +4.4 4,015 66,249 +2,306
Feb15 140702 1327.2 1333.6 1323.8 1332.2 +4.4 207 7,519 +5
Apr15 140702 1329.1 1332.7 1329.1 1332.7 +4.4 29 7,924 +4
Jun15 140702 1333.3 1333.3 1333.3 1333.3 +4.4 47 7,253 +7
Aug15 140702 1334.1 1334.1 1334.1 1334.1 +4.5 0 5,150 +0
Oct15 140702 1335.0 1335.0 1335.0 1335.0 +4.5 2 644 +0
Dec15 140702 1331.7 1336.2 1331.7 1336.2 +4.5 46 13,031 -1
Feb16 140702 1337.7 1337.7 1337.7 1337.7 +4.5 0 846 +0
Apr16 140702 1339.5 1339.5 1339.5 1339.5 +4.5      
Jun16 140702 1341.4 1341.4 1341.4 1341.4 +4.5 256 4,208 +0
Total Volume and Open Interest 134,469 401,090 +1,677
Silver(CMX)
Jul14 140702 2104.5 2125.4 2098.0 2125.4 +18.7 2,611 1,197 -2,671
Sep14 140702 2108.5 2133.5 2096.0 2130.2 +18.5 48,884 104,543 +2,878
Dec14 140702 2113.5 2138.5 2103.5 2136.4 +18.7 1,188 25,612 +63
Mar15 140702 2112.5 2141.8 2112.5 2141.8 +18.9 270 5,074 +17
May15 140702 2134.5 2145.1 2134.5 2145.1 +18.9 31 1,660 +1
Jul15 140702 2148.4 2148.4 2148.4 2148.4 +18.9 127 3,159 +43
Sep15 140702 2127.0 2151.8 2127.0 2151.8 +19.0 225 862 +101
Total Volume and Open Interest 53,446 155,893 +437
Platinum(NYMEX)
Jul14 140702 1510.1 1513.5 1502.6 1509.7 -3.8 448 523 -378
Oct14 140702 1511.5 1523.0 1501.0 1511.5 -3.5 7,954 65,658 +1,268
Jan15 140702 1510.1 1523.0 1510.1 1512.4 -3.3 62 746 +51
Apr15 140702 1512.4 1512.4 1512.4 1512.4 -3.3 0 2 +0
Total Volume and Open Interest 8,480 66,943 +947
Palladium(NYMEX)
Sep14 140702 854.30 862.85 850.20 857.40 +2.80 3,089 38,719 -313
Dec14 140702 851.35 860.70 850.00 857.25 +2.95 50 1,401 +15
Mar15 140702 857.10 857.10 857.10 857.10 +2.95 0 7 +0
Total Volume and Open Interest 3,144 40,153 -300
Copper(CMX)
Jul14 140702 319.00 325.40 317.40 325.25 +6.15 1,719 2,879 -845
Sep14 140702 320.40 326.65 318.30 326.50 +6.10 43,907 103,234 +3,608
Dec14 140702 319.95 326.40 318.05 326.25 +6.10 3,382 27,359 +606
Mar15 140702 319.95 325.80 319.95 325.80 +5.90 172 3,460 -52
May15 140702 318.95 325.60 318.45 325.60 +5.80 21 595 +4
Total Volume and Open Interest 49,842 144,604 +3,485
DJIA Index(CBOT)
Sep14 140702 16882 16902 16875 16899 +23 60 3,241 +10
Dec14 140702 16819 16819 16796 16819 +23 0 60 +0
Mar15 140702 16740 16740 16717 16740 +23      
Jun15 140702 16661 16661 16638 16661 +23      
Total Volume and Open Interest 60 3,301 +10
E-mini DJIA Index(CBOT)
Sep14 140702 16880 16911 16873 16899 +23 101,190 118,978 +721
Dec14 140702 16825 16843 16796 16819 +23 7 125 +1
Mar15 140702 16740 16740 16740 16740 +23      
Jun15 140702 16661 16661 16661 16661 +23 0 1 +0
Total Volume and Open Interest 101,197 119,104 +722
S & P 500(CME)
Sep14 140702 1966.80 1969.70 1965.00 1967.70 +1.90 5,531 129,940 +1,113
Dec14 140702 1959.90 1962.00 1957.00 1959.90 +1.90 30 6,033 +9
Mar15 140702 1952.40 1954.50 1949.50 1952.40 +1.90 0 2,192 +0
Jun15 140702 1945.80 1947.90 1942.90 1945.80 +1.90      
Total Volume and Open Interest 5,561 138,165 +1,122
S & P 500 E-Mini(Globex)
Sep14 140702 1966.25 1970.00 1964.50 1967.75 +2.00 1,155,861 2,925,452 +34,245
Dec14 140702 1958.25 1962.50 1957.00 1960.00 +2.00 1,085 11,512 +190
Total Volume and Open Interest 1,156,960 2,937,187 +34,438
NASDAQ 100(CME)
Sep14 140702 3890.50 3896.00 3884.00 3889.80 +5.00 211 3,486 +6
Dec14 140702 3882.80 3882.80 3881.00 3882.80 +5.30 0 1 +0
Mar15 140702 3876.30 3876.30 3871.00 3876.30 +5.30      
Total Volume and Open Interest 211 3,487 +6
NASDAQ 100 E-Mini(Globex)
Sep14 140702 3885.50 3896.50 3883.00 3889.80 +5.00 154,827 350,062 -1,681
Dec14 140702 3880.00 3888.50 3871.50 3882.80 +5.30 263 256 +37
Total Volume and Open Interest 155,090 350,357 -1,644
S & P Midcap 400(CME)
Sep14 140702 1433.10 1439.90 1433.10 1433.10 -6.80 0 165 +0
Dec14 140702 1429.00 1435.80 1429.00 1429.00 -6.80      
Mar15 140702 1425.00 1431.80 1425.00 1425.00 -6.80      
Total Volume and Open Interest 0 165 +0
Volatility Index(CBOE)
Jul14 140702 12.10 12.15 11.80 11.95 -0.15 49,874 174,872 -8,062
Aug14 140702 13.05 13.06 12.75 12.90 -0.15 36,733 94,882 +2,531
Sep14 140702 13.94 14.00 13.70 13.80 -0.15 15,271 52,103 +107
Oct14 140702 14.75 14.80 14.55 14.60 -0.20 12,099 42,412 -46
Total Volume and Open Interest 128,752 432,324 -4,287
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140702 15445 15475 15375 15430 -5 8,704 57,481 +38
Dec14 140702 15395 15400 15395 15395 -5 0 10 +0
Total Volume and Open Interest 8,704 57,491 +38
Nikkei 225(SGX)
Sep14 140702 15310 15450 15310 15375 +75 63,478 247,724 -8,988
Dec14 140702 15300 15300 15300 15300 +80 0 27,189 +0
Mar15 140702 15285 15285 15285 15285 +270 0 50 +0
Total Volume and Open Interest 56,991 293,832 -1,096
CAC 40(EURONEXT)
Jul14 140702 4456.5 4468.0 4434.5 4443.5 -17.5 87,174 283,222 -2,261
Aug14 140702 4461.0 4467.5 4438.0 4444.5 -17.0 119 2,028 +126
Sep14 140702 4458.5 4467.0 4438.0 4445.5 -17.0 1,365 21,088 +145
Total Volume and Open Interest 88,658 306,395 -1,990
Hang Seng Index(HKFE)
Jul14 140702 23100 23576 23063 23545 +441 46,246 119,880 +4,992
Aug14 140702 23045 23525 23034 23496 +450      
Sep14 140702 22945 23449 22945 23420 +451 186 5,892 +53
Total Volume and Open Interest 59,282 142,918 -13,658
DAX(EUREX)
Sep14 140702 9908.5 9944.0 9896.0 9922.0 +21.0 85,272 129,588 +628
Dec14 140702 9926.0 9946.5 9903.0 9928.5 +21.0 98 1,343 +35
Mar15 140702 9937.5 9941.0 9936.5 9941.0 +21.0 19 172 +11
Total Volume and Open Interest 85,389 131,103 +674
FT-SE 100(EURONEXT)
Sep14 140702 6750.00 6783.00 6744.00 6771.00 +17.00 68,749 593,772 -1,874
Dec14 140702 6743.00 6747.00 6742.50 6744.50 +17.00 0 10,317 +1
Mar15 140702 6708.00 6709.50 6698.50 6698.50 +17.00 20 71 +0
Total Volume and Open Interest 68,769 604,160 -1,873
SPI 200(SFE)
Sep14 140702 5339.0 5420.0 5333.0 5412.0 +72.0 39,247 227,364 +5,927
Dec14 140702 5395.0 5411.0 5393.0 5411.0 +72.0 111 3,033 +44
Mar15 140702 5374.0 5374.0 5374.0 5374.0 +72.0 49 2,651 -4
Total Volume and Open Interest 39,779 234,986 +5,901
FTSE MIB(ISE)
Sep14 140702 21610.00 21785.00 21505.00 21693.00 +109.00 21,678 47,657 -813
Dec14 140702 21505.00 21670.00 21450.00 21601.00 +124.00 30 67 +8
Mar15 140702 21616.00 21616.00 21616.00 21616.00 +141.00      
Total Volume and Open Interest 21,708 47,724 -805
KOSPI 200(KFE)
Sep14 140702 260.95 264.00 260.90 262.95 +2.10 103,132 100,556 -775
Dec14 140702 262.45 265.35 262.45 264.45 +2.05 236 1,094 +46
Mar15 140702 263.10 264.30 263.10 264.30 +3.85 3 417 -2
Total Volume and Open Interest 103,372 102,090 -731
GSCI(CME)
Jul14 140702 657.00 657.00 654.00 654.00 -3.60 493 9,782 -46
Aug14 140702 654.10 654.60 651.30 651.30 -3.20 60 367 +60
Sep14 140702 648.70 651.60 648.70 648.70 -2.80      
Total Volume and Open Interest 553 10,149 +14
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