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 Mon July 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140707 1386.00 1386.00 1358.00 1363.00 -24.75 5,674 6,389 -2,556
Aug14 140707 1287.50 1290.00 1269.50 1273.25 -26.50 28,691 65,217 -179
Sep14 140707 1156.25 1158.00 1145.50 1150.25 -16.50 6,579 24,090 +862
Nov14 140707 1122.00 1128.50 1116.00 1125.50 -8.00 83,584 387,301 -3,537
Jan15 140707 1131.00 1137.00 1124.75 1134.50 -7.50 12,214 40,150 +2,018
Mar15 140707 1142.50 1150.00 1133.25 1143.25 -6.75 12,183 26,553 +2,722
May15 140707 1150.50 1158.00 1141.25 1151.25 -6.75 4,610 12,817 +724
Jul15 140707 1153.75 1165.00 1148.75 1158.00 -7.00 4,112 12,388 +381
Aug15 140707 1154.25 1162.50 1154.00 1154.50 -8.00 217 487 +189
Sep15 140707 1132.25 1144.50 1132.25 1138.75 -5.75 25 87 +5
Nov15 140707 1130.00 1133.75 1125.00 1131.75 -5.75 1,913 21,674 +554
Jan16 140707 1139.00 1141.50 1136.00 1136.00 -5.50 9 84 +4
Mar16 140707 1136.75 1141.75 1136.75 1136.75 -5.00 5 15 +3
May16 140707 1139.25 1144.00 1139.25 1139.25 -4.75 0 1 +0
Total Volume and Open Interest 159,832 597,616 +1,192
Soybean Meal(CBOT)
Jul14 140707 446.40 446.80 439.00 443.70 -3.30 1,168 3,703 -540
Aug14 140707 415.50 415.70 408.00 408.70 -9.00 18,735 54,999 -3,132
Sep14 140707 382.20 382.20 378.30 379.10 -5.50 6,220 21,322 +95
Oct14 140707 360.60 363.30 357.50 361.60 -1.70 2,895 17,668 +307
Dec14 140707 356.70 359.60 354.30 358.70 -1.50 32,299 157,948 -848
Jan15 140707 357.20 359.60 354.70 358.80 -1.20 3,132 13,843 +272
Mar15 140707 360.00 363.00 358.00 362.20 -0.60 4,181 10,870 +832
May15 140707 362.80 365.90 360.90 365.10 -0.50 2,835 9,763 +239
Jul15 140707 366.90 368.80 363.80 368.00 -0.70 1,872 9,364 +425
Aug15 140707 366.00 368.80 365.00 368.10 -0.70 428 1,647 +101
Total Volume and Open Interest 74,618 305,639 -1,864
Soybean Oil(CBOT)
Jul14 140707 38.52 38.56 38.10 38.36 -0.20 3,531 3,174 -620
Aug14 140707 38.63 38.63 38.15 38.43 -0.24 24,636 54,231 -3,117
Sep14 140707 38.65 38.72 38.22 38.50 -0.22 7,131 20,638 -619
Oct14 140707 38.45 38.66 38.15 38.41 -0.25 2,869 16,259 -318
Dec14 140707 38.66 38.67 38.26 38.51 -0.26 34,647 177,273 +466
Jan15 140707 38.71 38.86 38.33 38.59 -0.27 2,332 13,932 +197
Mar15 140707 38.73 39.01 38.46 38.70 -0.31 2,546 8,833 +274
May15 140707 38.85 39.12 38.52 38.81 -0.31 2,302 5,326 +339
Jul15 140707 38.78 39.16 38.62 38.88 -0.28 1,120 3,082 +78
Aug15 140707 38.64 39.09 38.62 38.80 -0.29 322 1,130 +174
Total Volume and Open Interest 82,045 307,792 -2,947
Canola(WCE)
Jul14 140707 478.5 478.5 478.5 478.5 +3.5 21 41 -432
Nov14 140707 454.3 460.1 453.2 459.4 +3.5 16,207 89,197 -2,301
Jan15 140707 460.5 463.4 457.7 460.9 +1.4 4,325 28,471 +699
Mar15 140707 457.7 463.8 457.2 460.5 +0.3 304 12,417 +439
May15 140707 457.3 461.7 452.8 457.3 -1.8 236 6,590 +348
Total Volume and Open Interest 21,269 141,641 -1,148
Corn(CBOT)
Jul14 140707 412.25 413.25 405.50 409.25 -7.75 6,362 10,512 -2,861
Sep14 140707 405.75 405.75 397.00 400.50 -9.00 63,538 510,643 -100
Dec14 140707 410.00 411.00 403.00 406.25 -9.00 84,271 551,412 +6,321
Mar15 140707 423.25 423.25 414.75 417.75 -9.00 10,210 88,814 +40
May15 140707 431.00 434.25 422.75 425.50 -8.75 2,418 19,554 +380
Jul15 140707 438.00 441.25 430.00 432.50 -8.75 4,682 39,866 +589
Sep15 140707 437.00 442.25 433.00 435.00 -7.25 480 6,717 +236
Dec15 140707 443.00 445.00 436.00 438.25 -6.75 3,582 54,420 +544
Mar16 140707 449.50 454.50 445.25 447.50 -7.00 71 1,234 +28
May16 140707 452.50 460.75 452.50 453.75 -7.00 0 393 +0
Total Volume and Open Interest 175,665 1,286,836 +5,189
Wheat(CBOT)
Jul14 140707 567.25 567.25 545.00 545.00 -23.00 1,272 902 -626
Sep14 140707 576.25 577.00 556.00 556.75 -22.75 33,219 196,345 +1,711
Dec14 140707 600.75 601.50 580.00 580.50 -23.25 17,247 104,863 +1,758
Mar15 140707 625.25 625.25 602.50 603.25 -24.25 5,938 35,959 +969
May15 140707 634.50 642.25 617.75 618.50 -23.75 1,024 8,129 +130
Jul15 140707 645.00 652.75 629.00 630.00 -22.75 1,916 23,084 +519
Total Volume and Open Interest 61,659 375,502 +4,731
Wheat(KCBT)
Jul14 140707 697.00 697.00 677.25 678.50 -18.50 870 639 -429
Sep14 140707 683.50 687.25 667.75 669.75 -17.50 10,052 74,798 -703
Dec14 140707 694.50 697.00 678.25 680.00 -17.00 6,315 40,500 -995
Mar15 140707 695.00 703.50 685.00 686.75 -16.75 1,988 6,730 -164
May15 140707 698.00 706.25 687.75 689.25 -17.00 540 2,149 +92
Jul15 140707 692.00 697.50 680.00 681.75 -15.75 914 5,744 -130
Total Volume and Open Interest 20,712 131,347 -2,322
Wheat(MGE)
Jul14 140707 657.00 657.00 657.00 657.00 -3.75 85 96 -4
Sep14 140707 671.50 671.50 658.25 661.75 -10.75 2,610 29,640 -23
Dec14 140707 679.50 680.00 668.25 671.00 -11.25 2,395 21,792 -79
Mar15 140707 690.75 690.75 680.25 683.00 -8.00 548 5,996 +195
May15 140707 695.00 696.00 688.00 691.00 -8.25 46 734 +4
Total Volume and Open Interest 5,759 58,886 +97
Oats(CBOT)
Jul14 140707 397.00 398.75 381.00 381.00 -10.00 11 58 -9
Sep14 140707 354.00 356.50 342.50 346.00 -5.25 99 1,628 -1
Dec14 140707 347.00 349.00 335.00 338.75 -7.00 490 5,273 +152
Mar15 140707 328.00 334.00 328.00 329.00 -5.00 76 333 +12
Total Volume and Open Interest 676 7,305 +154
Rough Rice(CBOT)
Jul14 140707 14.61 14.64 14.58 14.61 +0.06 15 460 -33
Sep14 140707 13.60 13.64 13.58 13.61 +0.03 281 5,279 +6
Nov14 140707 13.79 13.84 13.79 13.82 +0.03 73 2,195 -1
Jan15 140707 13.99 13.99 13.95 13.99 +0.04 2 58 +1
Total Volume and Open Interest 371 8,079 -27
Live Cattle(CME)
Aug14 140707 155.800 156.500 154.285 154.950 -0.050 33,638 153,348 -5,351
Oct14 140707 157.100 157.800 155.785 156.685 -0.215 21,014 94,564 +1,398
Dec14 140707 156.035 156.850 155.000 155.200 -0.850 11,063 57,480 +701
Feb15 140707 155.750 156.350 154.800 155.075 -0.675 5,928 28,014 +60
Apr15 140707 156.150 156.550 155.075 155.400 -0.850 1,983 16,414 +185
Jun15 140707 148.750 149.235 148.300 148.435 -0.315 526 4,062 -3
Total Volume and Open Interest 74,446 355,292 -2,968
Feeder Cattle(CME)
Aug14 140707 218.500 219.650 217.580 218.000 +0.370 5,744 23,244 -72
Sep14 140707 219.200 220.400 218.550 219.235 +0.405 2,241 6,923 +475
Oct14 140707 219.700 220.400 218.580 219.200 +0.350 2,420 9,038 +79
Nov14 140707 219.200 220.080 218.285 219.050 +0.500 1,239 5,695 +306
Jan15 140707 214.400 215.100 213.550 214.300 +1.300 588 5,222 +235
Mar15 140707 212.985 213.000 212.000 212.500 +0.650 152 1,090 +25
Apr15 140707 212.735 212.850 212.035 212.850 +1.100 83 415 +29
Total Volume and Open Interest 12,509 51,872 +1,088
Lean Hogs(CME)
Jul14 140707 131.735 132.380 131.550 131.800 +0.065 9,154 18,488 -2,349
Aug14 140707 132.050 133.075 131.650 131.825 +0.225 19,772 78,364 -274
Oct14 140707 116.950 118.350 116.850 117.850 +1.100 8,956 59,847 +2,111
Dec14 140707 103.000 104.400 103.000 104.050 +1.200 7,631 48,743 +1,954
Feb15 140707 95.900 97.385 95.900 96.980 +0.930 3,287 19,285 +501
Apr15 140707 95.150 96.000 94.980 95.785 +0.585 1,272 11,708 +154
May15 140707 94.200 94.330 94.000 94.250 -0.250 35 629 +16
Jun15 140707 96.250 96.250 95.800 96.100 +0.100 362 6,056 +203
Total Volume and Open Interest 50,764 244,788 +2,388
Class III Milk(CME)
Jul14 140707 21.38 21.38 21.30 21.37 -0.01 279 3,988 +2
Aug14 140707 20.65 20.69 20.45 20.66 +0.08 445 3,568 -27
Sep14 140707 20.42 20.42 20.16 20.36 +0.04 355 3,204 -24
Oct14 140707 20.20 20.29 20.12 20.25 unch 294 2,759 +26
Nov14 140707 19.69 19.81 19.69 19.80 -0.01 147 2,496 +26
Total Volume and Open Interest 2,211 23,544 -4,360
Cocoa(ICE)
Jul14 140707 3111 3117 3111 3117 -7 98 376 -98
Sep14 140707 3100 3103 3085 3099 -7 15,822 108,430 -2,352
Dec14 140707 3096 3099 3081 3096 -8 6,509 61,133 +2,070
Mar15 140707 3091 3093 3077 3091 -9 1,053 32,335 +167
May15 140707 3089 3093 3080 3093 -7 30 7,562 +2
Jul15 140707 3075 3091 3075 3091 -5 20 4,165 -2
Sep15 140707 3082 3089 3082 3089 -7 1 987 +0
Total Volume and Open Interest 23,533 216,335 -213
Coffee "C"(ICE)
Jul14 140707 170.30 170.30 165.00 169.00 -0.40 49 126 -46
Sep14 140707 171.80 172.80 166.10 171.10 -0.70 7,401 83,140 -583
Dec14 140707 176.00 176.50 169.80 174.75 -0.70 2,604 39,187 -189
Mar15 140707 179.45 179.65 173.20 178.05 -0.65 1,138 20,882 -31
May15 140707 181.35 181.35 175.10 180.00 -0.50 372 4,745 +84
Jul15 140707 180.55 181.35 177.15 181.35 -0.35 132 1,656 -4
Total Volume and Open Interest 11,914 157,614 -669
Orange Juice(ICE)
Jul14 140707 147.70 147.70 147.70 147.70 +1.65 2 75 -2
Sep14 140707 149.50 152.40 149.10 150.15 +1.65 743 11,040 -261
Nov14 140707 150.80 153.50 150.80 151.85 +1.60 89 1,837 -37
Jan15 140707 153.75 154.05 153.75 154.05 +1.55 58 796 +14
Mar15 140707 155.60 157.00 155.30 156.00 +1.55 2 294 +2
May15 140707 157.35 157.35 157.35 157.35 +1.50 0 43 +0
Total Volume and Open Interest 894 14,085 -284
Sugar #11(ICE)
Oct14 140707 17.75 17.75 17.34 17.51 -0.30 63,085 489,547 -8,632
Mar15 140707 19.10 19.13 18.79 18.97 -0.24 27,323 190,350 +199
May15 140707 19.20 19.20 18.89 19.06 -0.23 8,143 38,461 -80
Jul15 140707 19.20 19.20 18.91 19.08 -0.22 4,497 61,776 +275
Oct15 140707 19.38 19.38 19.10 19.27 -0.20 1,269 27,491 +301
Mar16 140707 19.68 19.69 19.44 19.62 -0.19 421 13,622 -27
May16 140707 19.64 19.64 19.44 19.62 -0.14 24 2,708 -3
Jul16 140707 19.60 19.61 19.44 19.61 -0.11 64 2,981 +33
Total Volume and Open Interest 104,934 836,216 -7,934
London Cocoa(LCE)
Jul14 140707 1947 1953 1940 1948 -6 7,149 30,513 -3,327
Sep14 140707 1924 1929 1916 1924 -3 7,232 83,231 -2,081
Dec14 140707 1903 1906 1894 1903 -4 4,753 66,300 +1,075
Mar15 140707 1886 1896 1882 1891 -6 2,119 68,440 +1,357
May15 140707 1879 1884 1871 1882 -7 992 21,722 +112
Jul15 140707 1872 1878 1865 1875 -6 635 2,343 +95
Sep15 140707 1859 1868 1855 1868 -7 263 1,391 -3
Total Volume and Open Interest 24,261 275,507 -2,761
London Sugar(LCE)
Aug14 140707 466.10 467.20 460.00 462.00 -8.10 3,648 21,075 -1,221
Oct14 140707 467.10 468.80 461.00 464.00 -8.70 3,313 35,586 +14
Dec14 140707 481.70 482.30 476.50 478.50 -7.60 571 10,223 +90
Mar15 140707 497.00 497.50 492.00 493.70 -6.40 387 7,541 +12
May15 140707 503.00 503.00 497.10 500.10 -5.80 180 3,017 +42
Total Volume and Open Interest 8,213 80,253 -1,028
Cotton(ICE)
Jul14 140707 75.64 75.64 74.83 74.83 -1.39 1 1,889 -1
Oct14 140707 71.64 71.64 70.00 70.23 -1.56 84 278 +61
Dec14 140707 72.00 72.06 70.00 70.21 -1.85 10,795 120,295 -624
Mar15 140707 72.90 73.16 71.17 71.30 -1.72 2,059 18,421 +407
May15 140707 74.35 74.35 71.70 72.48 -1.62 550 1,424 +53
Jul15 140707 74.21 74.40 73.43 73.43 -1.60 276 1,696 +3
Total Volume and Open Interest 13,869 146,189 -47
Lumber(CME)
Jul14 140707 337.4 339.5 335.9 337.9 +0.5 69 585 -53
Sep14 140707 339.0 339.5 334.5 337.7 -0.4 255 3,100 +17
Nov14 140707 337.0 337.4 334.7 335.1 -0.1 20 542 +9
Jan15 140707 340.0 341.0 339.0 340.0 unch 1 24 +1
Total Volume and Open Interest 345 4,255 -26
Crude Oil(NYM)
Aug14 140707 103.75 104.09 103.19 103.53 -0.53 240,067 266,572 -14,071
Sep14 140707 103.30 103.55 102.69 103.03 -0.48 90,795 219,545 +2,421
Oct14 140707 102.51 102.77 101.96 102.29 -0.45 48,511 154,412 +8,369
Nov14 140707 101.77 101.95 101.20 101.50 -0.44 27,796 74,309 -2,721
Dec14 140707 101.06 101.27 100.48 100.78 -0.43 55,539 223,228 -1,885
Jan15 140707 100.54 100.55 99.80 100.10 -0.40 7,726 73,894 +749
Feb15 140707 99.66 99.76 99.20 99.45 -0.36 3,594 37,666 +126
Mar15 140707 99.01 99.03 98.59 98.82 -0.32 6,559 63,668 -549
Apr15 140707 98.39 98.39 97.99 98.17 -0.28 1,295 26,992 +272
May15 140707 97.51 97.59 97.51 97.59 -0.25 700 24,297 -17
Jun15 140707 97.10 97.29 96.77 97.09 -0.22 14,283 107,346 +248
Jul15 140707 96.50 96.50 96.50 96.50 -0.20 520 25,091 +70
Aug15 140707 96.02 96.02 96.02 96.02 -0.17 791 21,264 +52
Sep15 140707 95.63 95.63 95.63 95.63 -0.15 3,756 32,483 +1,501
Oct15 140707 95.28 95.28 95.28 95.28 -0.13 269 20,312 +32
Nov15 140707 95.00 95.00 95.00 95.00 -0.11 598 22,276 +30
Total Volume and Open Interest 534,968 1,756,088 -3,466
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140707 103.800 104.100 103.200 103.525 -0.525 6,031 4,143 +131
Sep14 140707 103.275 103.425 102.700 103.025 -0.475 318 1,485 -14
Oct14 140707 102.725 102.725 102.000 102.300 -0.450 174 1,274 +23
Nov14 140707 101.925 101.925 101.300 101.500 -0.450 100 312 -21
Dec14 140707 100.700 100.775 100.625 100.775 -0.425 21 1,334 +10
Jan15 140707 100.100 100.100 100.100 100.100 -0.400 2 22 +3
Feb15 140707 99.450 99.450 99.450 99.450 -0.350 0 1 +0
Mar15 140707 98.825 98.825 98.825 98.825 -0.325 0 1 +0
Apr15 140707 98.175 98.175 98.175 98.175 -0.275      
Total Volume and Open Interest 6,647 8,657 +132
NY Harbor ULSD(NYM)
Aug14 140707 291.77 292.59 290.35 291.45 -1.39 65,287 82,737 -2,638
Sep14 140707 293.23 294.00 291.64 292.78 -1.58 25,174 50,010 +939
Oct14 140707 294.24 294.99 292.72 293.81 -1.69 10,137 30,329 +2,068
Nov14 140707 295.11 296.01 293.90 294.85 -1.74 6,371 17,445 +403
Dec14 140707 296.00 296.90 294.61 295.66 -1.73 14,362 32,365 +886
Jan15 140707 297.12 297.53 295.45 296.30 -1.72 3,403 14,495 -232
Feb15 140707 296.85 297.24 295.29 296.13 -1.66 1,149 7,751 +88
Mar15 140707 295.61 295.83 294.00 295.01 -1.60 1,393 9,726 +460
Apr15 140707 294.55 294.55 292.54 293.40 -1.57 925 7,089 +314
May15 140707 292.00 292.00 291.89 291.93 -1.57 424 4,098 +66
Jun15 140707 291.19 291.67 289.91 290.51 -1.58 1,713 16,460 +456
Jul15 140707 289.75 289.75 289.63 289.66 -1.61 169 1,722 -3
Aug15 140707 288.80 289.06 288.80 289.06 -1.59 110 1,378 +4
Sep15 140707 288.63 288.63 288.63 288.63 -1.65 387 1,862 +127
Total Volume and Open Interest 132,405 294,447 +3,009
RBOB Gasoline(NYM)
Aug14 140707 301.25 302.01 298.07 298.90 -3.08 64,539 117,797 +1,304
Sep14 140707 297.50 298.28 294.92 295.70 -2.58 34,814 60,876 +3,721
Oct14 140707 281.01 281.01 278.52 279.22 -2.34 15,460 36,606 +2,577
Nov14 140707 276.93 276.96 274.12 274.96 -2.15 9,681 34,771 +880
Dec14 140707 272.96 273.58 271.09 271.86 -1.94 8,617 37,048 +166
Jan15 140707 271.39 271.39 269.88 270.26 -1.72 3,176 14,819 +470
Feb15 140707 270.92 271.30 269.86 270.24 -1.51 2,137 8,068 +230
Mar15 140707 272.07 272.26 270.71 271.31 -1.41 1,166 8,246 +311
Apr15 140707 288.53 288.56 287.50 287.64 -1.33 461 5,415 +188
May15 140707 287.20 287.20 286.09 286.54 -1.26 574 2,207 +106
Total Volume and Open Interest 141,015 331,891 +9,987
e-miNY RBOB Gasoline(NYM)
Aug14 140707 298.90 298.90 298.90 298.90 -3.10 1 1 +1
Sep14 140707 295.70 295.70 295.70 295.70 -2.60      
Oct14 140707 279.20 279.22 279.20 279.20 -2.40      
Nov14 140707 275.00 275.00 274.96 275.00 -2.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Aug14 140707 4.345 4.356 4.200 4.225 -0.181 93,031 150,469 +1,452
Sep14 140707 4.335 4.340 4.193 4.219 -0.176 33,119 180,158 +1,461
Oct14 140707 4.324 4.337 4.197 4.221 -0.171 22,456 120,726 -1,695
Nov14 140707 4.351 4.355 4.240 4.259 -0.165 11,709 60,752 +1,172
Dec14 140707 4.425 4.427 4.309 4.329 -0.163 8,373 79,022 -1,268
Jan15 140707 4.477 4.488 4.366 4.385 -0.161 14,241 86,208 +1,236
Feb15 140707 4.458 4.463 4.347 4.365 -0.157 1,834 32,892 +166
Mar15 140707 4.361 4.361 4.267 4.286 -0.145 5,840 55,960 +774
Apr15 140707 4.030 4.030 3.971 3.989 -0.081 4,793 64,969 -537
May15 140707 4.002 4.002 3.963 3.976 -0.074 2,234 28,381 +281
Jun15 140707 4.000 4.009 3.985 3.996 -0.071 810 19,170 -117
Jul15 140707 4.032 4.043 4.008 4.023 -0.071 896 13,912 +390
Aug15 140707 4.039 4.043 4.012 4.029 -0.070 865 13,787 -373
Sep15 140707 4.045 4.045 3.998 4.014 -0.069 539 10,726 +299
Oct15 140707 4.050 4.051 4.020 4.034 -0.068 1,355 26,740 +71
Nov15 140707 4.096 4.101 4.074 4.085 -0.065 363 11,238 -16
Total Volume and Open Interest 203,379 1,035,241 +3,560
Brent Crude Oil(ICE)
Aug14 140707 110.65 110.92 109.88 110.24 -0.76 269,764 234,756 -19,762
Sep14 140707 110.75 110.84 109.82 110.18 -0.70 254,536 327,858 -2,094
Oct14 140707 110.27 110.55 109.61 109.94 -0.69 123,056 174,030 +4,220
Nov14 140707 109.96 110.24 109.32 109.66 -0.65 57,687 81,931 +5,383
Dec14 140707 109.75 109.87 108.96 109.31 -0.62 107,466 203,001 +1,857
Jan15 140707 109.18 109.46 108.62 108.94 -0.60 15,940 60,667 -313
Feb15 140707 108.76 109.01 108.25 108.54 -0.58 7,393 36,771 +643
Mar15 140707 108.42 108.58 107.81 108.14 -0.54 11,570 37,588 -682
Apr15 140707 108.10 108.13 107.71 107.75 -0.50 3,611 45,121 +331
May15 140707 107.39 107.39 107.39 107.39 -0.47 1,149 18,905 -153
Jun15 140707 107.15 107.41 106.70 107.06 -0.43 20,236 64,901 +707
Jul15 140707 106.77 106.77 106.77 106.77 -0.41 2,722 18,477 +108
Aug15 140707 106.42 106.42 106.42 106.42 -0.40 1,886 15,128 +177
Sep15 140707 106.01 106.01 106.01 106.01 -0.39 2,704 19,299 -67
Total Volume and Open Interest 913,269 1,613,038 -6,521
Gas Oil(ICE)
Jul14 140707 898.00 898.50 893.00 896.25 -3.50 32,015 49,959 -7,205
Aug14 140707 901.00 902.25 896.00 899.50 -4.00 79,848 142,464 -3,064
Sep14 140707 904.75 906.00 899.50 903.25 -4.25 44,342 72,021 -1,279
Oct14 140707 908.00 909.25 903.00 906.50 -4.50 20,367 54,482 -1,919
Nov14 140707 910.25 910.75 907.50 908.00 -4.75 11,384 35,511 -238
Dec14 140707 909.75 911.00 904.75 908.25 -4.75 23,425 70,378 -1,919
Jan15 140707 909.50 910.00 907.25 908.00 -4.75 2,947 20,641 +193
Feb15 140707 919.25 919.25 917.00 917.00 -3.75 0 5,440 -38
Mar15 140707 917.25 917.25 915.00 915.00 -3.75 0 3,352 -5
Apr15 140707 914.25 914.25 912.50 912.50 -3.75 0 1,440 +59
Total Volume and Open Interest 214,328 481,699 +20,812
Ethanol(CBOT)
Aug14 140707 2.093 2.105 2.072 2.100 +0.007 300 1,469 -4
Sep14 140707 1.981 2.002 1.980 2.002 +0.006 131 1,082 -52
Oct14 140707 1.903 1.916 1.893 1.916 +0.005 23 876 -4
Nov14 140707 1.841 1.847 1.820 1.837 -0.010 73 757 +2
Dec14 140707 1.780 1.787 1.780 1.787 -0.010 147 951 +64
Jan15 140707 1.760 1.760 1.751 1.760 -0.012 87 556 +17
Feb15 140707 1.750 1.750 1.750 1.750 -0.012 15 342 +8
Mar15 140707 1.749 1.749 1.749 1.749 -0.012 14 215 -7
Total Volume and Open Interest 885 6,499 -48
WTI Crude Oil(ICE)
Aug14 140707 103.78 104.06 103.20 103.53 -0.53 42,844 76,220 -3,448
Sep14 140707 103.24 103.51 102.70 103.03 -0.48 28,391 57,885 +1,407
Oct14 140707 102.62 102.74 101.99 102.29 -0.45 11,023 39,371 +1,876
Nov14 140707 101.78 101.90 101.17 101.50 -0.44 5,126 19,808 -234
Dec14 140707 101.08 101.17 100.40 100.78 -0.43 12,021 107,292 +1,201
Jan15 140707 99.98 100.10 99.96 100.10 -0.40 1,139 12,524 +73
Feb15 140707 99.29 99.45 99.29 99.45 -0.36 345 5,967 +25
Mar15 140707 98.75 98.82 98.75 98.82 -0.32 313 14,150 +107
Apr15 140707 98.17 98.17 98.17 98.17 -0.28 123 3,050 +18
May15 140707 97.59 97.59 97.59 97.59 -0.25 108 2,494 -9
Jun15 140707 97.20 97.20 96.90 97.09 -0.22 1,454 29,616 +286
Jul15 140707 96.50 96.50 96.50 96.50 -0.20 35 3,137 -2
Aug15 140707 96.02 96.02 96.02 96.02 -0.17 91 1,284 -64
Sep15 140707 95.63 95.63 95.63 95.63 -0.15 143 7,120 +88
Oct15 140707 95.28 95.28 95.28 95.28 -0.13 8 843 +0
Nov15 140707 95.00 95.00 95.00 95.00 -0.11 21 5,043 +4
Total Volume and Open Interest 106,123 518,223 +1,225
US Dollar Index(ICE)
Sep14 140707 80.330 80.405 80.240 80.268 -0.012 15,146 58,141 +1,345
Dec14 140707 80.450 80.485 80.355 80.355 -0.015 118 1,472 +51
Mar15 140707 80.535 80.535 80.465 80.465 -0.015 9 59 +7
Total Volume and Open Interest 15,273 59,678 +1,403
Australian Dollar(CME)
Sep14 140707 93.16 93.31 92.96 93.26 +0.17 72,635 111,223 -3,326
Dec14 140707 92.52 92.68 92.41 92.68 +0.17 70 379 +21
Mar15 140707 92.13 92.13 91.96 92.13 +0.17      
Total Volume and Open Interest 72,705 111,613 -3,305
British Pound(CME)
Sep14 140707 171.52 171.53 170.99 171.22 -0.17 71,572 253,260 -1,724
Dec14 140707 171.15 171.24 170.86 171.04 -0.17 547 905 +154
Mar15 140707 170.80 170.96 170.80 170.80 -0.16 0 69 +0
Total Volume and Open Interest 72,119 254,341 -1,570
Canadian Dollar(CME)
Sep14 140707 93.73 93.90 93.43 93.52 -0.45 38,616 108,397 +2,935
Dec14 140707 93.50 93.76 93.22 93.31 -0.45 265 4,576 +100
Mar15 140707 93.11 93.56 93.11 93.11 -0.45 8 786 +2
Jun15 140707 93.01 93.35 92.91 92.91 -0.44 2 338 +2
Total Volume and Open Interest 38,891 114,477 +3,039
Japanese Yen(CME)
Sep14 140707 98.05 98.29 97.88 98.22 +0.34 93,120 153,496 -2,169
Dec14 140707 98.12 98.31 97.95 98.28 +0.33 168 761 +16
Mar15 140707 98.38 98.38 98.04 98.38 +0.34 14 71 +4
Total Volume and Open Interest 93,304 154,333 -2,147
Swiss Franc(CME)
Sep14 140707 111.88 112.05 111.69 112.02 +0.09 28,351 35,712 +772
Dec14 140707 111.90 112.12 111.90 112.12 +0.09 1 277 +1
Mar15 140707 112.25 112.25 112.16 112.25 +0.09 0 1 +0
Total Volume and Open Interest 28,352 35,994 +773
EuroFX(CME)
Sep14 140707 135.99 136.14 135.79 136.12 +0.06 106,287 281,242 -1,673
Dec14 140707 135.98 136.19 135.88 136.18 +0.06 233 8,216 +103
Mar15 140707 136.11 136.26 136.11 136.26 +0.08 32 438 +8
Total Volume and Open Interest 106,557 289,926 -1,562
Mexican Peso(CME)
Jul14 140707 768.00 770.50 768.00 768.00 -2.50      
Aug14 140707 766.25 768.75 766.25 766.25 -2.50      
Total Volume and Open Interest 15,604 128,112 -1,313
Brazilian Real(CME)
Aug14 140707 446.50 448.70 446.05 446.85 -1.25 62 611 +7
Sep14 140707 444.55 444.80 442.30 443.10 -1.25 2,201 23,010 +1,828
Oct14 140707 439.25 441.10 438.70 439.25 -1.35      
Nov14 140707 435.40 436.65 435.40 435.40 -1.25      
Total Volume and Open Interest 2,263 35,865 +1,835
30-Year T-Bonds(CBOT)
Sep14 140707 135~060 135~280 134~290 135~220 +0~220 345,620 707,826 -28,379
Dec14 140707 133~310 134~130 133~170 134~080 +0~230 35 121 +33
Mar15 140707 134~080 134~080 133~170 134~080 +0~230      
Total Volume and Open Interest 345,655 707,947 -28,346
10-Year T-Notes(CBOT)
Sep14 140707 124~070 124~135 124~020 124~125 +0~055 1,074,349 2,586,763 -7,742
Dec14 140707 123~050 123~175 123~050 123~170 +0~060 5,126 7,912 -949
Mar15 140707 122~165 122~165 122~105 122~165 +0~060 4 1 -1
Total Volume and Open Interest 1,079,479 2,594,676 -8,692
5-Year T-Notes(CBOT)
Sep14 140707 118~254 118~282 118~220 118~276 +0~002 671,714 2,033,325 -2,299
Dec14 140707 117~284 117~292 117~284 117~284 -0~006 43 39 +39
Total Volume and Open Interest 671,757 2,033,364 -2,260
2 Year T-Notes(CBOT)
Sep14 140707 109~200 109~206 109~194 109~206 -0~002 156,079 1,087,431 -5,433
Dec14 140707 109~106 109~114 109~106 109~106 -0~006 0 2 +0
Mar15 140707 109~106 109~114 109~106 109~106 -0~006      
Total Volume and Open Interest 156,079 1,087,433 -5,433
Eurodollars(CME)
Sep14 140707 99.765 99.765 99.755 99.760 -0.005 68,994 816,309 +10,672
Dec14 140707 99.715 99.720 99.710 99.715 -0.005 93,897 910,184 -5,722
Mar15 140707 99.615 99.620 99.605 99.615 -0.010 204,939 1,048,519 +4,952
Jun15 140707 99.430 99.430 99.410 99.425 -0.015 304,730 938,602 -17,045
Sep15 140707 99.190 99.190 99.165 99.190 -0.015 352,999 1,134,756 +24,479
Dec15 140707 98.930 98.940 98.910 98.935 -0.015 382,211 1,537,110 +15,617
Mar16 140707 98.670 98.680 98.645 98.675 -0.015 244,854 986,636 -4,362
Jun16 140707 98.395 98.410 98.375 98.405 -0.015 235,579 748,265 +4,942
Sep16 140707 98.115 98.130 98.095 98.130 -0.010 244,055 636,966 -78
Dec16 140707 97.850 97.870 97.835 97.870 -0.005 277,151 959,362 +10,940
Mar17 140707 97.635 97.660 97.620 97.655 -0.005 189,659 505,456 -421
Jun17 140707 97.435 97.465 97.420 97.460 unch 143,173 366,847 +9,148
Sep17 140707 97.270 97.300 97.250 97.295 +0.005 83,105 221,699 -995
Dec17 140707 97.115 97.145 97.095 97.140 +0.015 93,703 269,996 +4,149
Mar18 140707 96.985 97.020 96.965 97.015 +0.020 59,997 188,686 +5,647
Jun18 140707 96.855 96.905 96.845 96.895 +0.025 47,382 149,560 -51
Sep18 140707 96.750 96.800 96.735 96.790 +0.030 35,432 87,647 -4,116
Dec18 140707 96.640 96.700 96.640 96.690 +0.035 44,614 104,419 +4,630
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140707 146~27 147~28 146~14 147~18 +1~03 76,237 484,239 -1,438
Dec14 140707 145~31 145~31 144~28 145~31 +1~03 2 0 +0
Mar15 140707 145~31 145~31 144~28 145~31 +1~03      
Total Volume and Open Interest 76,239 484,239 -1,438
30 Day Federal Funds(CBOT)
Jul14 140707 99.902 99.905 99.900 99.902 +0.002 1,006 41,995 +42
Aug14 140707 99.900 99.900 99.895 99.900 +0.005 1,265 26,533 +309
Sep14 140707 99.890 99.895 99.890 99.895 +0.005 927 29,233 -159
Oct14 140707 99.890 99.890 99.885 99.890 unch 146 18,201 +57
Nov14 140707 99.875 99.875 99.870 99.875 unch 433 13,771 +119
Dec14 140707 99.855 99.860 99.855 99.860 unch 599 36,808 -323
Total Volume and Open Interest 32,156 416,102 +4,303
3-Mth Euro-Yen(CME)
Sep14 140707 99.810 99.810 99.810 99.810 unch      
Dec14 140707 99.805 99.805 99.805 99.805 unch      
Mar15 140707 99.805 99.805 99.805 99.805 unch      
Jun15 140707 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140707 99.790 99.790 99.790 99.790 unch      
Dec15 140707 99.775 99.775 99.775 99.775 unch      
Mar16 140707 99.635 99.635 99.635 99.635 unch      
Jun16 140707 99.495 99.495 99.495 99.495 unch      
Sep16 140707 99.355 99.355 99.355 99.355 unch      
Dec16 140707 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140707 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140707 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140707 99.81 99.81 99.81 99.81 unch      
Jun15 140707 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140707 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140707 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140707 99.64 99.64 99.64 99.64 unch      
Jun16 140707 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140707 145.58 145.63 145.54 145.62 +0.01 1,449 17,826 +151
Dec14 140707 145.05 145.05 145.05 145.05 +0.01 2 3 +2
Mar15 140707 144.48 144.48 144.48 144.48 +0.01      
Total Volume and Open Interest 1,451 17,829 +153
Euro-Bund(EUREX)
Sep14 140707 146.80 146.98 146.71 146.96 +0.43 615,452 1,185,339 +19,540
Dec14 140707 144.96 145.09 144.96 145.08 +0.43 96 358 +53
Mar15 140707 145.24 145.24 145.24 145.24 +0.43 0 1 +0
Total Volume and Open Interest 615,548 1,185,698 +19,593
Euro-Bobl(EUREX)
Sep14 140707 128.13 128.22 128.11 128.18 +0.15 418,796 894,622 +14,570
Dec14 140707 126.81 126.81 126.61 126.61 +0.16 0 10 +0
Mar15 140707 126.61 126.61 126.61 126.61 +0.16      
Total Volume and Open Interest 418,796 894,632 +14,570
3-Mth Euribor(EUREX)
Sep14 140707 99.825 99.825 99.825 99.825 unch 0 3,755 +0
Dec14 140707 99.835 99.835 99.835 99.835 -0.005 2 2,281 -2
Mar15 140707 99.835 99.835 99.835 99.835 unch 2 3,167 +0
Total Volume and Open Interest 16 29,773 -3
Long Gilt(LIFFE)
Sep14 140707 109~03 109~15 108~31 109~13 +0~07 163,979 371,997 -3,373
Dec14 140707 109~13 109~13 109~13 109~13 +0~07      
Total Volume and Open Interest 163,979 371,997 -3,373
3-Mth Short Sterling(LIFFE)
Sep14 140707 99.32 99.34 99.31 99.33 +0.01 27,256 408,828 -2,036
Dec14 140707 99.11 99.13 99.10 99.12 +0.01 68,603 422,820 +6,254
Mar15 140707 98.87 98.89 98.86 98.88 +0.00 78,011 303,739 -7,355
Jun15 140707 98.62 98.64 98.60 98.63 +0.00 65,781 276,204 +9,244
Sep15 140707 98.38 98.40 98.36 98.39 +0.01 60,231 268,561 +7,932
Dec15 140707 98.14 98.18 98.14 98.17 +0.01 69,342 262,655 -3,878
Total Volume and Open Interest 516,935 2,894,371 +21,682
3-Mth Euribor(LIFFE)
Sep14 140707 99.825 99.830 99.820 99.825 unch 43,056 449,505 -20,001
Dec14 140707 99.840 99.845 99.835 99.840 unch 48,885 444,094 -1,160
Mar15 140707 99.835 99.845 99.835 99.840 unch 40,645 367,462 -2,081
Total Volume and Open Interest 495,582 3,624,761 -37,747
3-Mth Aus T-Bills(SFE)
Sep14 140707 97.37 97.38 97.37 97.38 unch 18,641 180,066 -9,291
Dec14 140707 97.43 97.44 97.42 97.44 -0.01 28,710 204,845 -969
Mar15 140707 97.43 97.44 97.41 97.43 -0.02 30,798 195,268 -4,776
Jun15 140707 97.37 97.39 97.36 97.38 -0.02 17,814 133,644 -290
Sep15 140707 97.28 97.30 97.26 97.29 -0.02 23,115 111,550 +4,046
Dec15 140707 97.17 97.19 97.16 97.18 -0.02 8,274 67,681 -339
Mar16 140707 97.07 97.09 97.05 97.08 -0.01 3,396 34,796 -248
Jun16 140707 96.97 96.97 96.97 96.97 -0.01 823 14,144 +192
Sep16 140707 96.87 96.88 96.87 96.88 unch 72 2,829 +30
Dec16 140707 96.77 96.77 96.77 96.77 -0.01 104 488 +30
Total Volume and Open Interest 131,797 945,608 -11,585
10-Year Aus T-Bonds(SFE)
Sep14 140707 96.40 96.43 96.38 96.40 -0.05 100,833 617,174 +16,358
Dec14 140707 96.40 96.40 96.40 96.40 -0.05      
Total Volume and Open Interest 100,833 617,174 +16,358
3-Year Aus T-Bonds(SFE)
Sep14 140707 97.33 97.36 97.31 97.33 -0.04 189,174 685,125 +30,161
Dec14 140707 97.33 97.33 97.33 97.33 -0.04      
Total Volume and Open Interest 189,174 685,125 +30,161
Gold(CMX)
Aug14 140707 1321.4 1321.7 1312.1 1317.0 -3.6 114,091 255,925 +190
Oct14 140707 1320.6 1321.6 1313.2 1317.5 -3.6 2,571 18,612 +1,289
Dec14 140707 1322.0 1322.0 1313.3 1318.0 -3.6 5,600 69,760 +1,945
Feb15 140707 1320.7 1320.7 1315.6 1318.6 -3.6 719 7,839 +261
Apr15 140707 1316.9 1319.1 1316.9 1319.1 -3.6 183 8,006 -40
Jun15 140707 1317.9 1319.7 1317.9 1319.7 -3.6 190 7,241 -12
Aug15 140707 1318.3 1320.6 1318.3 1320.6 -3.6 0 5,150 +0
Oct15 140707 1321.5 1321.5 1321.5 1321.5 -3.6 48 692 +48
Dec15 140707 1320.3 1322.7 1320.3 1322.7 -3.6 31 13,022 -3
Feb16 140707 1324.2 1324.2 1324.2 1324.2 -3.6 0 848 +0
Apr16 140707 1326.0 1326.0 1326.0 1326.0 -3.6      
Jun16 140707 1327.9 1327.9 1327.9 1327.9 -3.6 0 4,218 +0
Total Volume and Open Interest 125,240 406,558 +4,745
Silver(CMX)
Jul14 140707 2109.0 2109.0 2082.0 2096.6 -12.3 231 601 -55
Sep14 140707 2120.0 2121.5 2086.5 2101.4 -12.3 42,623 106,734 +1,482
Dec14 140707 2122.0 2123.0 2094.5 2107.6 -12.3 1,725 27,027 +1,026
Mar15 140707 2123.0 2123.0 2108.0 2113.3 -12.2 183 5,266 +62
May15 140707 2116.7 2116.7 2116.7 2116.7 -12.2 18 1,652 -9
Jul15 140707 2120.2 2120.2 2120.2 2120.2 -12.2 104 3,193 -35
Sep15 140707 2123.8 2123.8 2123.8 2123.8 -12.1 80 956 +54
Total Volume and Open Interest 45,066 159,216 +2,518
Platinum(NYMEX)
Jul14 140707 1503.8 1503.9 1494.5 1494.9 -11.2 122 196 -155
Oct14 140707 1506.9 1508.2 1492.4 1495.6 -12.1 16,731 69,727 +1,413
Jan15 140707 1503.2 1506.0 1493.7 1496.6 -11.8 61 818 +36
Apr15 140707 1496.6 1496.6 1496.6 1496.6 -11.8 0 2 +0
Total Volume and Open Interest 16,917 70,761 +1,295
Palladium(NYMEX)
Sep14 140707 864.70 869.60 861.65 868.95 +7.05 5,637 39,398 +297
Dec14 140707 863.40 868.50 861.10 868.40 +7.15 108 1,450 +40
Mar15 140707 868.25 868.25 868.25 868.25 +7.15 0 7 +0
Total Volume and Open Interest 5,745 40,882 +337
Copper(CMX)
Jul14 140707 325.60 325.65 322.35 324.85 -1.65 491 2,320 -222
Sep14 140707 327.40 327.45 323.70 326.10 -1.85 52,819 111,067 +6,769
Dec14 140707 326.80 326.90 323.70 326.10 -1.75 4,655 29,682 +1,522
Mar15 140707 325.60 326.00 325.40 325.95 -1.55 829 3,311 -21
May15 140707 325.85 325.85 325.85 325.85 -1.40 200 521 -106
Total Volume and Open Interest 59,809 154,138 +7,895
DJIA Index(CBOT)
Sep14 140707 16978 16978 16910 16946 -30 90 3,255 +22
Dec14 140707 16866 16896 16866 16866 -30 0 60 +0
Mar15 140707 16787 16817 16787 16787 -30      
Jun15 140707 16708 16738 16708 16708 -30      
Total Volume and Open Interest 90 3,315 +22
E-mini DJIA Index(CBOT)
Sep14 140707 16968 16978 16908 16946 -30 74,313 128,879 -1,143
Dec14 140707 16865 16866 16821 16866 -30 3 126 +0
Mar15 140707 16780 16787 16779 16787 -30      
Jun15 140707 16708 16708 16708 16708 -30 0 1 +0
Total Volume and Open Interest 74,316 129,006 -1,143
S & P 500(CME)
Sep14 140707 1976.40 1977.20 1967.30 1971.00 -6.60 3,656 131,105 +462
Dec14 140707 1963.10 1963.70 1960.70 1963.10 -6.60 0 6,052 +0
Mar15 140707 1955.60 1956.20 1953.20 1955.60 -6.60 0 2,192 +0
Jun15 140707 1949.00 1949.60 1946.60 1949.00 -6.60      
Total Volume and Open Interest 3,656 139,349 +462
S & P 500 E-Mini(Globex)
Sep14 140707 1975.75 1977.50 1967.25 1971.00 -6.50 920,982 2,915,129 -14,223
Dec14 140707 1968.75 1969.25 1959.75 1963.00 -6.75 1,511 12,530 +902
Total Volume and Open Interest 922,515 2,927,882 -13,316
NASDAQ 100(CME)
Sep14 140707 3911.00 3916.30 3897.00 3904.30 -11.50 421 3,727 +235
Dec14 140707 3896.80 3896.80 3892.00 3896.80 -11.70 0 1 +0
Mar15 140707 3890.30 3902.00 3890.30 3890.30 -11.70      
Total Volume and Open Interest 421 3,728 +235
NASDAQ 100 E-Mini(Globex)
Sep14 140707 3912.80 3916.80 3896.00 3904.30 -11.50 150,116 357,758 -832
Dec14 140707 3905.80 3909.50 3889.00 3896.80 -11.70 304 294 +2
Total Volume and Open Interest 150,420 358,092 -830
S & P Midcap 400(CME)
Sep14 140707 1428.90 1442.40 1428.90 1428.90 -13.50 0 257 +0
Dec14 140707 1424.80 1438.30 1424.80 1424.80 -13.50      
Mar15 140707 1420.80 1434.30 1420.80 1420.80 -13.50      
Total Volume and Open Interest 0 257 +0
Volatility Index(CBOE)
Jul14 140707 11.75 12.20 11.70 12.15 +0.35 43,448 166,505 -3,724
Aug14 140707 12.75 13.05 12.66 13.05 +0.25 28,477 110,641 +6,704
Sep14 140707 13.68 13.95 13.55 13.90 +0.20 11,980 54,154 +429
Oct14 140707 14.50 14.75 14.30 14.75 +0.25 10,928 47,121 +2,263
Total Volume and Open Interest 108,334 449,829 +7,888
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140707 15470 15505 15315 15340 -130 7,751 57,898 -16
Dec14 140707 15300 15305 15300 15305 -130 0 11 +0
Total Volume and Open Interest 7,751 57,909 -16
Nikkei 225(SGX)
Sep14 140707 15435 15480 15370 15380 +55 56,192 252,996 -1,998
Dec14 140707 15300 15300 15300 15300 +55 0 27,189 +0
Mar15 140707 15285 15285 15285 15285 +55 0 50 +0
Total Volume and Open Interest 57,119 293,754 -1,561
CAC 40(EURONEXT)
Jul14 140707 4467.5 4469.0 4403.0 4405.0 -84.5 75,453 291,053 +1,439
Aug14 140707 4467.5 4467.5 4406.0 4406.0 -84.5 217 2,173 +58
Sep14 140707 4470.0 4470.0 4406.0 4407.0 -84.5 667 21,045 -564
Total Volume and Open Interest 76,340 314,329 +934
Hang Seng Index(HKFE)
Jul14 140707 23549 23597 23432 23539 -9 62,652 123,695 +4,545
Aug14 140707 23489 23550 23391 23501 +6 512 197 +110
Sep14 140707 23427 23490 23320 23422 +2 498 5,929 +74
Total Volume and Open Interest 63,764 131,710 +4,746
DAX(EUREX)
Sep14 140707 10014.0 10020.5 9903.0 9918.5 -117.5 63,011 133,180 +513
Dec14 140707 10018.5 10025.0 9915.0 9925.5 -117.5 157 1,614 +96
Mar15 140707 9937.5 9937.5 9937.5 9937.5 -117.5 21 226 +13
Total Volume and Open Interest 63,189 135,020 +622
FT-SE 100(EURONEXT)
Sep14 140707 6823.50 6826.00 6771.00 6780.00 -37.50 68,421 597,848 +897
Dec14 140707 6754.00 6754.00 6754.00 6754.00 -37.50 1 10,337 +20
Mar15 140707 6709.00 6709.00 6709.00 6709.00 -37.50 0 131 +40
Total Volume and Open Interest 68,422 608,316 +957
SPI 200(SFE)
Sep14 140707 5483.0 5498.0 5473.0 5478.0 +25.0 31,859 215,489 -298
Dec14 140707 5477.0 5477.0 5477.0 5477.0 +25.0 31 2,995 -19
Mar15 140707 5440.0 5440.0 5440.0 5440.0 +25.0 29 2,647 -15
Total Volume and Open Interest 32,208 223,105 -86
FTSE MIB(ISE)
Sep14 140707 21530.00 21625.00 21280.00 21310.00 -568.00 19,889 48,061 +142
Dec14 140707 21460.00 21500.00 21205.00 21213.00 -570.00 132 138 +68
Mar15 140707 21228.00 21228.00 21228.00 21228.00 -570.00      
Total Volume and Open Interest 20,021 48,199 +210
KOSPI 200(KFE)
Sep14 140707 262.10 262.20 259.80 260.60 -2.10 140,626 106,261 +5,575
Dec14 140707 262.90 263.50 261.30 262.00 -2.05 345 1,141 +27
Mar15 140707 261.00 261.00 261.00 261.00 -2.30 2 523 +106
Total Volume and Open Interest 140,974 107,996 +5,754
GSCI(CME)
Jul14 140707 649.40 651.50 647.50 647.50 -3.95 68 9,771 +7
Aug14 140707 646.50 648.75 644.90 644.90 -3.80 10 468 +1
Sep14 140707 642.40 646.15 642.40 642.40 -3.70      
Total Volume and Open Interest 78 10,239 +8
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