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 Fri July 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140711 1329.75 1340.25 1249.25 1295.75 -34.00 1,044 1,422 -566
Aug14 140711 1232.50 1238.25 1159.25 1195.75 -37.00 37,426 63,235 -496
Sep14 140711 1120.75 1125.00 1078.25 1099.25 -22.50 8,487 25,599 +667
Nov14 140711 1093.25 1096.75 1065.00 1075.00 -18.00 105,140 387,618 +503
Jan15 140711 1101.75 1105.00 1073.50 1084.00 -17.75 15,295 47,287 +1,766
Mar15 140711 1111.50 1114.00 1082.50 1093.25 -17.00 12,778 31,413 +510
May15 140711 1120.75 1121.75 1090.50 1101.75 -16.25 6,186 15,351 +595
Jul15 140711 1126.00 1128.00 1097.75 1109.50 -15.50 4,113 15,288 +1,220
Aug15 140711 1123.75 1125.50 1098.75 1105.25 -16.00 189 685 +57
Sep15 140711 1107.00 1107.00 1092.00 1092.00 -13.00 40 142 +20
Nov15 140711 1096.75 1100.50 1073.25 1087.50 -9.50 1,565 22,519 +555
Jan16 140711 1100.00 1101.50 1080.00 1093.25 -8.25 72 147 +44
Mar16 140711 1097.00 1103.50 1097.00 1097.00 -6.50 0 15 +0
May16 140711 1100.75 1105.75 1100.75 1100.75 -5.00 0 1 +0
Total Volume and Open Interest 192,372 611,154 +4,893
Soybean Meal(CBOT)
Jul14 140711 440.30 440.70 418.00 421.80 -12.50 500 919 -405
Aug14 140711 399.50 403.30 377.10 387.80 -11.50 19,646 50,067 -996
Sep14 140711 371.20 373.50 354.50 362.10 -8.50 6,078 23,615 +83
Oct14 140711 353.00 356.20 343.10 348.20 -5.00 2,551 18,467 +237
Dec14 140711 350.00 355.50 340.00 345.00 -4.80 32,327 158,343 -1,009
Jan15 140711 350.10 353.40 340.00 344.90 -4.50 2,859 15,296 +226
Mar15 140711 352.80 354.90 342.90 347.60 -4.30 3,416 13,016 +579
May15 140711 355.60 357.60 346.30 350.30 -4.10 1,682 10,102 +46
Jul15 140711 357.00 359.90 348.40 352.70 -4.50 2,070 9,972 +437
Aug15 140711 358.30 360.00 348.70 352.80 -4.10 229 1,886 +81
Total Volume and Open Interest 71,609 306,896 -575
Soybean Oil(CBOT)
Jul14 140711 37.25 37.39 36.50 36.71 -0.68 1,007 828 -367
Aug14 140711 37.45 37.56 36.26 36.77 -0.71 23,461 52,069 -242
Sep14 140711 37.56 37.56 36.44 36.86 -0.69 9,931 24,116 +407
Oct14 140711 37.52 37.52 36.46 36.85 -0.66 3,851 16,650 +9
Dec14 140711 37.58 37.66 36.59 36.96 -0.64 35,825 180,811 +1,065
Jan15 140711 37.60 37.73 36.75 37.09 -0.64 2,811 15,942 +686
Mar15 140711 37.82 37.86 36.91 37.22 -0.64 2,235 9,651 +465
May15 140711 37.89 37.94 37.03 37.33 -0.61 1,490 6,826 +539
Jul15 140711 38.00 38.02 37.11 37.43 -0.57 1,562 4,158 +249
Aug15 140711 37.83 37.97 37.22 37.38 -0.59 431 1,293 +139
Total Volume and Open Interest 83,241 317,135 +3,312
Canola(WCE)
Jul14 140711 459.0 459.0 459.0 459.0 -9.5 0 41 +0
Nov14 140711 449.8 451.5 437.9 439.9 -9.5 12,196 90,662 -23
Jan15 140711 451.1 454.3 441.1 442.8 -9.3 1,888 27,699 +186
Mar15 140711 449.9 452.4 440.2 442.2 -8.9 1,673 15,898 -266
May15 140711 447.0 448.7 437.4 439.0 -10.0 1,913 6,438 -447
Total Volume and Open Interest 18,733 147,672 -399
Corn(CBOT)
Jul14 140711 400.50 403.50 394.00 399.75 -0.75 3,041 3,708 -2,070
Sep14 140711 386.00 388.50 375.75 378.25 -8.00 90,427 512,308 -2,996
Dec14 140711 392.50 394.75 382.50 384.75 -8.00 121,657 566,417 +3,873
Mar15 140711 403.50 405.75 394.00 396.00 -7.75 17,903 92,315 +617
May15 140711 411.00 413.50 402.25 404.25 -7.50 4,702 21,401 +1,328
Jul15 140711 418.50 420.50 409.50 411.75 -7.25 4,996 42,835 +1,841
Sep15 140711 421.75 423.50 416.00 417.25 -5.00 1,252 8,093 +319
Dec15 140711 425.50 427.75 417.50 422.25 -3.75 4,754 58,675 +1,295
Mar16 140711 436.00 436.00 429.00 432.00 -3.50 124 1,310 +40
May16 140711 440.00 442.00 438.50 438.50 -3.50 23 420 +15
Total Volume and Open Interest 248,943 1,310,911 +4,303
Wheat(CBOT)
Jul14 140711 536.75 536.75 514.75 514.75 -22.00 219 225 -152
Sep14 140711 547.25 549.75 525.00 526.00 -22.50 39,038 198,780 +1,186
Dec14 140711 569.75 571.50 547.25 547.75 -22.75 19,566 108,471 -1,030
Mar15 140711 590.75 591.75 567.50 569.50 -22.00 6,780 39,066 +945
May15 140711 603.75 606.00 584.50 585.75 -20.25 2,070 9,008 +607
Jul15 140711 614.25 616.50 596.00 596.50 -20.00 2,154 24,565 +207
Total Volume and Open Interest 70,522 386,849 +1,961
Wheat(KCBT)
Jul14 140711 653.50 655.50 630.50 634.25 -21.25 102 205 -180
Sep14 140711 646.75 647.25 632.50 636.25 -11.00 13,997 73,459 -290
Dec14 140711 658.00 658.00 643.25 646.75 -11.00 10,124 43,477 +711
Mar15 140711 665.00 665.00 650.25 653.50 -11.50 3,159 9,058 +790
May15 140711 668.00 669.25 655.00 657.50 -11.75 1,276 3,315 +638
Jul15 140711 659.25 660.00 645.75 647.25 -12.50 1,295 6,689 +386
Total Volume and Open Interest 30,677 137,317 +2,316
Wheat(MGE)
Jul14 140711 628.75 738.00 611.50 737.75 +97.75 5 0 -5
Sep14 140711 640.75 641.75 626.25 628.00 -13.00 3,693 29,225 -288
Dec14 140711 652.00 652.00 638.50 640.00 -12.00 3,339 20,515 +251
Mar15 140711 666.75 667.25 655.00 656.75 -9.75 1,315 6,935 +383
May15 140711 673.75 674.00 665.00 666.00 -9.00 415 1,204 +227
Total Volume and Open Interest 9,029 58,670 +699
Oats(CBOT)
Jul14 140711 348.75 356.75 348.75 348.75 -8.00 4 4 -5
Sep14 140711 336.00 337.00 328.50 328.75 -8.00 40 1,636 -12
Dec14 140711 330.75 331.75 326.25 326.50 -4.75 175 5,502 -25
Mar15 140711 325.00 325.00 318.50 318.50 -3.50 8 351 +3
Total Volume and Open Interest 228 7,508 -39
Rough Rice(CBOT)
Jul14 140711 14.95 14.95 14.50 14.50 -0.10 67 350 -64
Sep14 140711 13.44 13.45 13.19 13.20 -0.25 364 5,321 +82
Nov14 140711 13.66 13.68 13.43 13.44 -0.24 178 2,255 +22
Jan15 140711 13.82 13.86 13.65 13.65 -0.24 26 84 +7
Total Volume and Open Interest 647 8,108 +57
Live Cattle(CME)
Aug14 140711 148.200 149.575 146.575 149.130 +0.980 50,594 120,976 -12,926
Oct14 140711 150.600 152.035 149.450 151.650 +0.915 37,609 110,856 +7,322
Dec14 140711 152.035 153.400 150.825 153.000 +0.600 16,496 59,537 +2,096
Feb15 140711 152.035 153.285 150.935 152.850 +0.970 7,327 27,764 -397
Apr15 140711 151.750 153.130 150.935 152.850 +0.950 2,874 16,734 +33
Jun15 140711 143.600 144.750 143.150 144.000 +0.065 401 4,382 +96
Total Volume and Open Interest 115,720 341,893 -3,622
Feeder Cattle(CME)
Aug14 140711 210.285 211.300 207.650 210.380 -0.220 7,947 21,095 -546
Sep14 140711 211.630 212.300 209.200 211.630 -0.570 3,104 7,672 +306
Oct14 140711 211.300 212.000 208.880 211.450 -0.430 2,399 9,161 +76
Nov14 140711 210.900 211.580 208.850 210.880 -0.970 897 5,859 -10
Jan15 140711 205.080 207.000 204.000 207.000 unch 739 5,547 +131
Mar15 140711 203.650 205.500 202.250 204.500 -0.750 254 1,223 +62
Apr15 140711 203.130 204.750 202.750 204.750 -1.000 40 474 -5
Total Volume and Open Interest 15,440 51,344 +13
Lean Hogs(CME)
Jul14 140711 132.535 132.800 132.150 132.800 unch 6,124 13,261 -159
Aug14 140711 127.600 128.985 126.635 128.685 +0.735 33,351 64,282 -7,133
Oct14 140711 112.500 114.000 111.050 113.800 +0.850 19,812 70,055 +4,587
Dec14 140711 103.230 104.480 101.400 104.350 +0.400 12,615 57,630 +2,369
Feb15 140711 96.850 98.885 95.785 98.700 +0.800 4,836 22,504 +1,085
Apr15 140711 95.000 96.350 93.950 96.300 +0.500 1,248 13,098 +355
May15 140711 93.000 93.750 93.000 93.700 unch 77 563 +6
Jun15 140711 95.500 96.400 94.680 96.350 -0.050 423 6,804 +181
Total Volume and Open Interest 78,610 250,095 +1,352
Class III Milk(CME)
Jul14 140711 21.40 21.40 21.37 21.40 +0.01 103 4,050 -9
Aug14 140711 20.61 20.84 20.52 20.70 +0.10 245 3,578 +1
Sep14 140711 19.85 20.10 19.71 19.85 -0.02 274 3,256 +64
Oct14 140711 19.86 19.98 19.67 19.79 +0.02 198 2,852 +43
Nov14 140711 19.35 19.43 19.26 19.32 unch 226 2,582 +54
Total Volume and Open Interest 1,759 24,759 +625
Cocoa(ICE)
Jul14 140711 3123 3128 3119 3127 +9 7 305 -5
Sep14 140711 3078 3094 3068 3090 +9 15,498 100,793 -3,283
Dec14 140711 3080 3093 3069 3089 +8 4,745 61,572 -19
Mar15 140711 3072 3090 3066 3088 +8 1,555 33,150 +305
May15 140711 3069 3091 3069 3091 +10 323 8,104 +132
Jul15 140711 3064 3087 3064 3087 +11 44 4,371 +6
Sep15 140711 3061 3085 3061 3085 +10 9 994 +6
Total Volume and Open Interest 22,182 211,340 -2,859
Coffee "C"(ICE)
Jul14 140711 160.00 160.00 157.80 158.95 -1.30 0 103 -5
Sep14 140711 164.00 164.90 159.55 161.40 -1.60 5,825 81,670 -118
Dec14 140711 167.90 168.45 163.30 165.15 -1.50 1,674 39,991 +176
Mar15 140711 171.00 171.75 166.70 168.55 -1.45 967 21,497 +86
May15 140711 173.30 173.60 168.90 170.80 -1.35 410 5,302 +255
Jul15 140711 175.00 175.40 171.05 172.30 -1.25 57 1,698 -4
Total Volume and Open Interest 9,169 158,148 +356
Orange Juice(ICE)
Jul14 140711 144.25 144.25 144.25 144.25 -0.85 0 75 +0
Sep14 140711 150.05 150.80 146.20 149.65 unch 427 10,693 -42
Nov14 140711 152.20 152.20 148.50 151.05 -0.20 63 1,868 -4
Jan15 140711 152.50 153.30 150.70 153.30 -0.25 32 858 +20
Mar15 140711 155.25 155.25 155.25 155.25 -0.25 30 301 +4
May15 140711 156.65 156.65 156.65 156.65 -0.35 0 43 +0
Total Volume and Open Interest 552 13,838 -22
Sugar #11(ICE)
Oct14 140711 17.29 17.29 17.00 17.07 -0.22 57,305 472,598 -6,247
Mar15 140711 18.94 18.94 18.78 18.86 -0.09 20,735 197,639 +1,301
May15 140711 19.07 19.07 18.92 19.04 -0.03 7,991 39,241 -615
Jul15 140711 18.99 19.10 18.94 19.08 unch 4,006 64,109 +611
Oct15 140711 19.19 19.30 19.13 19.28 +0.03 1,778 27,774 +16
Mar16 140711 19.56 19.70 19.56 19.69 +0.05 1,170 14,193 +551
May16 140711 19.67 19.67 19.67 19.67 +0.05 149 3,012 +100
Jul16 140711 19.65 19.65 19.65 19.65 +0.05 29 3,166 -8
Total Volume and Open Interest 93,370 831,556 -4,124
London Cocoa(LCE)
Jul14 140711 1945 1959 1942 1959 +10 4,039 10,355 -13,322
Sep14 140711 1913 1928 1907 1925 +10 10,029 83,970 +91
Dec14 140711 1893 1906 1885 1904 +9 5,009 83,806 +13,314
Mar15 140711 1881 1895 1874 1894 +10 4,734 70,279 +668
May15 140711 1870 1886 1864 1885 +10 1,544 22,305 -83
Jul15 140711 1863 1878 1859 1878 +10 945 2,863 +26
Sep15 140711 1853 1868 1853 1868 +9 369 1,718 +125
Total Volume and Open Interest 27,237 277,866 +926
London Sugar(LCE)
Oct14 140711 457.80 457.90 454.00 454.30 -4.80 6,663 36,679 +277
Dec14 140711 471.40 471.70 469.00 470.80 -2.30 2,122 10,438 +249
Mar15 140711 486.50 487.60 484.90 487.40 -0.60 1,915 7,739 +79
May15 140711 495.40 496.30 492.80 496.30 -0.10 338 3,147 +44
Aug15 140711 498.50 501.10 497.60 501.10 +1.40 39 2,165 +0
Total Volume and Open Interest 15,064 72,298 -714
Cotton(ICE)
Oct14 140711 68.67 69.41 68.26 68.74 -0.16 63 365 +49
Dec14 140711 68.58 69.10 67.10 68.12 -0.43 11,100 118,565 +164
Mar15 140711 69.39 69.83 68.00 69.04 -0.35 2,011 20,948 +901
May15 140711 70.65 70.87 69.36 70.26 -0.43 286 1,601 +70
Jul15 140711 71.36 71.80 70.50 71.28 -0.56 54 1,778 +35
Oct15 140711 71.58 71.58 71.58 71.58 -0.47 3 5 +3
Total Volume and Open Interest 13,523 145,645 -27
Lumber(CME)
Jul14 140711 339.3 341.0 336.7 336.7 -2.3 194 127 -103
Sep14 140711 338.6 338.6 332.0 333.9 -5.1 543 3,368 +72
Nov14 140711 334.8 338.0 331.0 332.5 -5.4 44 593 +11
Jan15 140711 340.0 344.1 338.0 340.0 -4.0 2 24 -2
Total Volume and Open Interest 783 4,118 -22
Crude Oil(NYM)
Aug14 140711 102.86 102.92 100.44 100.83 -2.10 250,987 208,280 -18,664
Sep14 140711 102.36 102.36 99.91 100.30 -2.10 121,587 240,215 +3,829
Oct14 140711 101.53 101.60 99.26 99.64 -2.06 50,121 168,106 +4,663
Nov14 140711 100.77 100.77 98.62 98.99 -1.98 27,837 75,886 -831
Dec14 140711 100.09 100.18 98.01 98.42 -1.88 60,412 213,868 -916
Jan15 140711 99.42 99.45 97.53 97.90 -1.77 6,924 73,777 +376
Feb15 140711 98.60 98.82 97.03 97.39 -1.68 2,113 37,595 -64
Mar15 140711 97.95 97.97 96.52 96.90 -1.59 6,916 64,770 -330
Apr15 140711 97.48 97.49 96.01 96.40 -1.49 1,661 27,560 +189
May15 140711 96.87 96.87 95.70 95.96 -1.39 973 24,625 -44
Jun15 140711 96.50 96.59 95.16 95.57 -1.30 14,921 109,416 +721
Jul15 140711 95.83 95.83 94.84 95.07 -1.21 988 25,716 -49
Aug15 140711 95.40 95.40 94.37 94.65 -1.12 980 21,500 +18
Sep15 140711 94.02 94.30 94.02 94.29 -1.05 1,616 34,522 +388
Oct15 140711 93.69 93.98 93.69 93.98 -0.97 381 20,294 -8
Nov15 140711 93.73 93.73 93.73 93.73 -0.91 244 22,247 +14
Total Volume and Open Interest 576,913 1,730,695 -11,436
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140711 102.850 102.925 100.425 100.825 -2.100 4,974 4,291 +21
Sep14 140711 102.250 102.325 99.900 100.300 -2.100 232 1,450 +24
Oct14 140711 101.600 101.600 99.425 99.650 -2.050 115 1,351 +2
Nov14 140711 100.475 100.475 98.850 99.000 -1.975 46 399 +8
Dec14 140711 99.800 99.800 98.100 98.425 -1.875 27 1,506 +26
Jan15 140711 98.000 98.000 97.900 97.900 -1.775 0 21 +0
Feb15 140711 97.400 97.400 97.400 97.400 -1.675 0 1 +0
Mar15 140711 96.900 96.900 96.900 96.900 -1.600 0 1 +0
Apr15 140711 96.400 96.400 96.400 96.400 -1.500      
Total Volume and Open Interest 5,397 9,107 +83
NY Harbor ULSD(NYM)
Aug14 140711 289.85 289.87 285.07 286.09 -3.24 58,939 65,215 +1,122
Sep14 140711 291.00 291.00 286.30 287.34 -3.29 28,079 63,130 +2,698
Oct14 140711 292.03 292.03 287.54 288.51 -3.25 13,303 30,469 +1,277
Nov14 140711 292.76 293.10 288.80 289.73 -3.15 6,810 17,059 -224
Dec14 140711 293.77 294.15 289.84 290.89 -2.99 11,075 32,506 -249
Jan15 140711 294.88 294.88 290.80 291.78 -2.85 2,272 14,837 +343
Feb15 140711 293.80 294.06 290.93 291.68 -2.76 852 8,707 +10
Mar15 140711 292.75 293.03 289.87 290.73 -2.69 1,327 11,111 +62
Apr15 140711 291.30 291.60 288.87 289.51 -2.48 532 8,138 +84
May15 140711 289.08 289.09 287.53 288.41 -2.25 101 4,087 +11
Jun15 140711 288.83 288.83 286.28 287.39 -1.97 471 17,319 -29
Jul15 140711 287.00 287.16 286.12 286.79 -1.80 56 1,732 +7
Aug15 140711 286.50 287.07 285.93 286.45 -1.65 34 1,437 +11
Sep15 140711 287.00 287.06 286.20 286.23 -1.57 11 1,997 +0
Total Volume and Open Interest 125,240 293,779 +4,586
RBOB Gasoline(NYM)
Aug14 140711 296.22 296.32 290.07 290.85 -4.91 60,394 92,569 -9,896
Sep14 140711 293.26 293.26 287.27 288.10 -4.81 38,242 77,937 +3,414
Oct14 140711 276.72 276.84 271.58 272.36 -4.45 16,415 39,757 +802
Nov14 140711 272.23 272.23 267.79 268.61 -4.18 10,737 35,611 -91
Dec14 140711 270.02 270.02 265.28 266.04 -3.87 9,962 36,660 -709
Jan15 140711 267.30 267.40 264.10 264.89 -3.56 3,752 15,168 -29
Feb15 140711 268.01 268.01 264.58 265.18 -3.24 3,627 7,683 -869
Mar15 140711 269.18 269.18 265.70 266.68 -2.85 1,404 8,209 +95
Apr15 140711 284.93 284.93 283.07 283.73 -2.50 299 5,682 -77
May15 140711 283.40 283.40 283.11 283.11 -2.30 234 2,755 -15
Total Volume and Open Interest 146,143 328,561 -7,147
e-miNY RBOB Gasoline(NYM)
Aug14 140711 290.90 290.90 290.85 290.90 -4.90 0 1 +0
Sep14 140711 288.10 288.10 288.10 288.10 -4.80      
Oct14 140711 272.40 272.40 272.36 272.40 -4.40      
Nov14 140711 268.60 268.61 268.60 268.60 -4.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140711 4.126 4.159 4.106 4.146 +0.026 89,084 126,707 -9,965
Sep14 140711 4.123 4.151 4.098 4.136 +0.023 46,352 192,931 +1,533
Oct14 140711 4.127 4.153 4.105 4.144 +0.022 23,185 124,699 +1,534
Nov14 140711 4.163 4.192 4.148 4.186 +0.023 12,120 59,543 -312
Dec14 140711 4.236 4.267 4.216 4.265 +0.030 9,383 80,690 +742
Jan15 140711 4.300 4.327 4.271 4.324 +0.030 14,914 88,448 +73
Feb15 140711 4.293 4.305 4.251 4.304 +0.029 2,045 34,581 -15
Mar15 140711 4.200 4.236 4.178 4.233 +0.030 7,273 56,400 -452
Apr15 140711 3.978 3.988 3.935 3.978 +0.025 4,662 65,000 +3
May15 140711 3.958 3.973 3.925 3.968 +0.029 716 27,937 +4
Jun15 140711 3.968 4.008 3.949 3.998 +0.035 181 19,243 +4
Jul15 140711 4.005 4.030 3.978 4.028 +0.036 266 14,140 +21
Aug15 140711 4.003 4.032 4.003 4.032 +0.034 207 13,597 +56
Sep15 140711 3.995 4.015 3.995 4.015 +0.032 77 10,453 +35
Oct15 140711 4.000 4.033 3.984 4.031 +0.030 670 27,124 +254
Nov15 140711 4.055 4.082 4.053 4.082 +0.030 564 12,092 +417
Total Volume and Open Interest 212,249 1,034,086 -5,927
Brent Crude Oil(ICE)
Aug14 140711 108.58 108.74 106.27 106.66 -2.01 173,181 134,834 -21,444
Sep14 140711 108.94 109.08 106.96 107.26 -1.75 220,325 343,163 -13,638
Oct14 140711 108.91 109.11 107.30 107.59 -1.47 116,666 198,956 +6,519
Nov14 140711 109.10 109.10 107.40 107.68 -1.32 57,323 95,939 +3,659
Dec14 140711 108.62 108.85 107.33 107.63 -1.17 103,420 193,657 -4,485
Jan15 140711 108.35 108.57 107.24 107.53 -1.01 20,702 55,929 +223
Feb15 140711 108.08 108.21 107.04 107.37 -0.82 10,025 35,924 -2,210
Mar15 140711 107.84 107.84 106.79 107.20 -0.64 10,034 36,367 -1,010
Apr15 140711 107.47 107.47 106.47 107.01 -0.46 2,681 46,247 +595
May15 140711 107.25 107.25 106.48 106.76 -0.36 780 19,112 +85
Jun15 140711 106.76 106.77 105.88 106.46 -0.32 14,751 63,632 -143
Jul15 140711 106.18 106.18 106.18 106.18 -0.30 470 19,339 +202
Aug15 140711 105.86 105.86 105.86 105.86 -0.28 327 15,844 +99
Sep15 140711 105.00 105.45 105.00 105.45 -0.25 1,724 19,167 -37
Total Volume and Open Interest 772,214 1,552,645 -30,732
Gas Oil(ICE)
Aug14 140711 892.75 893.25 879.75 884.25 -3.25 78,163 128,189 -420
Sep14 140711 896.00 897.50 883.75 888.25 -3.25 42,866 85,402 +5,301
Oct14 140711 900.50 900.50 887.75 892.00 -3.25 23,728 53,169 +1,090
Nov14 140711 901.75 902.25 890.75 894.50 -3.00 9,753 35,669 -732
Dec14 140711 903.50 903.50 892.25 896.00 -2.50 25,383 62,855 -1,536
Jan15 140711 903.25 903.75 893.50 896.75 -2.00 3,522 20,907 -7
Feb15 140711 913.75 913.75 904.75 907.50 -1.50 772 5,832 +225
Mar15 140711 912.00 912.00 903.75 906.00 -1.50 932 4,092 +587
Apr15 140711 905.50 905.50 897.75 903.50 -2.25 161 1,489 +48
May15 140711 903.00 903.00 893.25 900.75 -3.00 81 761 +1
Total Volume and Open Interest 208,178 428,129 -5,073
Ethanol(CBOT)
Aug14 140711 2.119 2.125 2.090 2.107 -0.018 641 1,275 -62
Sep14 140711 2.020 2.020 2.004 2.010 -0.013 795 996 -171
Oct14 140711 1.932 1.938 1.923 1.923 -0.013 655 1,118 +87
Nov14 140711 1.857 1.858 1.840 1.840 -0.015 231 654 -46
Dec14 140711 1.800 1.806 1.775 1.775 -0.015 99 884 -62
Jan15 140711 1.750 1.763 1.738 1.738 -0.015 212 441 -63
Feb15 140711 1.727 1.727 1.727 1.727 -0.015 35 328 +12
Mar15 140711 1.720 1.722 1.720 1.722 -0.015 14 221 +6
Total Volume and Open Interest 2,682 6,126 -299
WTI Crude Oil(ICE)
Aug14 140711 102.79 102.91 100.45 100.83 -2.10 48,872 58,904 -378
Sep14 140711 102.20 102.35 99.94 100.30 -2.10 31,129 62,487 +2,095
Oct14 140711 101.50 101.50 99.31 99.64 -2.06 12,829 39,382 +443
Nov14 140711 100.77 100.77 98.62 98.99 -1.98 5,667 21,419 +781
Dec14 140711 100.08 100.13 98.08 98.42 -1.88 17,205 101,117 +1,367
Jan15 140711 99.12 99.12 97.66 97.90 -1.77 2,305 13,346 +193
Feb15 140711 98.51 98.75 97.21 97.39 -1.68 401 6,079 +58
Mar15 140711 97.92 97.92 96.72 96.90 -1.59 545 14,474 +66
Apr15 140711 97.32 97.32 96.19 96.40 -1.49 135 3,208 -23
May15 140711 95.96 95.96 95.96 95.96 -1.39 113 2,410 -63
Jun15 140711 96.27 96.27 95.21 95.57 -1.30 1,733 30,296 +200
Jul15 140711 95.07 95.07 95.07 95.07 -1.21 33 3,146 +12
Aug15 140711 94.65 94.65 94.65 94.65 -1.12 38 1,319 +12
Sep15 140711 94.29 94.29 94.29 94.29 -1.05 244 7,248 +141
Oct15 140711 93.98 93.98 93.98 93.98 -0.97 15 2,144 +1
Nov15 140711 93.73 93.73 93.73 93.73 -0.91 25 5,085 -2
Total Volume and Open Interest 125,241 501,902 +4,524
US Dollar Index(ICE)
Sep14 140711 80.185 80.280 80.070 80.230 +0.060 18,694 53,591 +1,275
Dec14 140711 80.260 80.355 80.165 80.312 +0.052 162 1,642 +17
Mar15 140711 80.490 80.490 80.423 80.423 +0.052 0 64 +0
Total Volume and Open Interest 18,857 55,304 +1,293
Australian Dollar(CME)
Sep14 140711 93.50 93.67 93.34 93.46 -0.06 66,048 102,068 +826
Dec14 140711 92.83 93.04 92.78 92.88 -0.06 107 590 -6
Mar15 140711 92.33 92.39 92.33 92.33 -0.06 0 1 +0
Total Volume and Open Interest 66,159 102,682 +822
British Pound(CME)
Sep14 140711 171.26 171.42 170.80 171.08 -0.25 71,708 253,443 -380
Dec14 140711 170.99 171.16 170.78 170.91 -0.25 213 884 +95
Mar15 140711 170.68 170.92 170.68 170.68 -0.24 0 69 +0
Total Volume and Open Interest 71,921 254,503 -285
Canadian Dollar(CME)
Sep14 140711 93.72 93.92 92.98 93.01 -0.72 42,533 122,716 +523
Dec14 140711 93.64 93.70 92.79 92.80 -0.72 139 4,735 +6
Mar15 140711 93.00 93.31 92.60 92.60 -0.71 19 871 +0
Jun15 140711 92.40 93.11 92.40 92.40 -0.71 56 433 +56
Total Volume and Open Interest 42,747 129,140 +585
Japanese Yen(CME)
Sep14 140711 98.74 98.84 98.67 98.73 -0.06 84,738 154,096 -2,709
Dec14 140711 98.79 98.86 98.79 98.80 -0.06 53 791 -15
Mar15 140711 98.90 98.96 98.90 98.90 -0.06 9 91 +0
Total Volume and Open Interest 84,800 154,986 -2,724
Swiss Franc(CME)
Sep14 140711 112.11 112.26 112.00 112.15 +0.06 30,236 34,548 -201
Dec14 140711 112.18 112.24 112.18 112.24 +0.05 32 297 +6
Mar15 140711 112.37 112.37 112.31 112.37 +0.06 0 9 +0
Total Volume and Open Interest 30,268 34,858 -195
EuroFX(CME)
Sep14 140711 136.11 136.28 135.95 136.12 +0.05 154,792 285,225 +2,230
Dec14 140711 136.10 136.31 136.02 136.18 +0.05 243 10,924 +33
Mar15 140711 136.21 136.25 136.20 136.25 +0.05 5 457 +2
Total Volume and Open Interest 155,044 296,645 +2,264
Mexican Peso(CME)
Jul14 140711 769.75 769.75 769.25 769.75 +0.50      
Aug14 140711 768.00 768.00 767.50 768.00 +0.50      
Total Volume and Open Interest 19,846 127,399 +1,168
Brazilian Real(CME)
Aug14 140711 447.20 448.20 446.70 447.65 -0.25 0 610 +0
Sep14 140711 443.95 444.30 442.85 443.90 -0.25 35 22,894 +3
Oct14 140711 440.10 440.65 439.55 440.10 -0.25 0 6 +0
Nov14 140711 436.40 436.60 436.40 436.40 -0.20      
Total Volume and Open Interest 35 35,754 +3
30-Year T-Bonds(CBOT)
Sep14 140711 137~010 137~190 136~300 137~120 +0~090 335,235 726,865 +10,099
Dec14 140711 135~230 136~030 135~200 135~290 +0~090 21 164 +10
Mar15 140711 135~000 135~000 135~000 135~000 unch      
Total Volume and Open Interest 335,256 727,029 +10,109
10-Year T-Notes(CBOT)
Sep14 140711 125~040 125~120 125~010 125~070 +0~015 1,146,552 2,661,074 -16,946
Dec14 140711 124~125 124~145 124~115 124~130 +0~015 674 8,129 -80
Mar15 140711 123~125 123~125 123~110 123~125 +0~015 0 1 +0
Total Volume and Open Interest 1,147,226 2,669,204 -17,026
5-Year T-Notes(CBOT)
Sep14 140711 119~090 119~144 119~066 119~112 +0~012 797,659 2,116,163 +27,551
Dec14 140711 118~132 118~134 118~116 118~132 +0~014 2,731 2,825 +2,621
Total Volume and Open Interest 800,390 2,118,988 +30,172
2 Year T-Notes(CBOT)
Sep14 140711 109~244 109~256 109~242 109~252 +0~006 276,173 1,122,062 +22,648
Dec14 140711 109~136 109~136 109~132 109~136 +0~004 511 304 +302
Mar15 140711 109~136 109~136 109~132 109~136 +0~004      
Total Volume and Open Interest 276,684 1,122,366 +22,950
Eurodollars(CME)
Sep14 140711 99.760 99.765 99.760 99.760 unch 133,113 815,305 +678
Dec14 140711 99.730 99.735 99.725 99.725 -0.005 215,346 918,723 +2,037
Mar15 140711 99.640 99.655 99.635 99.635 -0.010 345,293 1,038,373 -24,864
Jun15 140711 99.465 99.485 99.460 99.465 -0.005 336,326 955,539 -9,721
Sep15 140711 99.245 99.275 99.245 99.255 +0.005 512,860 1,111,531 -21,829
Dec15 140711 99.010 99.045 99.005 99.025 +0.010 547,841 1,537,175 -30,808
Mar16 140711 98.760 98.805 98.755 98.780 +0.015 425,249 975,300 -15,662
Jun16 140711 98.500 98.545 98.490 98.520 +0.015 442,497 777,403 +3,194
Sep16 140711 98.230 98.280 98.215 98.250 +0.015 371,566 661,229 -1,903
Dec16 140711 97.975 98.025 97.955 97.995 +0.015 347,831 985,559 -19,222
Mar17 140711 97.760 97.815 97.745 97.785 +0.015 220,439 511,873 +10,119
Jun17 140711 97.570 97.620 97.545 97.585 +0.015 185,000 373,257 +372
Sep17 140711 97.395 97.445 97.375 97.415 +0.015 106,940 208,051 -7,078
Dec17 140711 97.240 97.285 97.215 97.255 +0.015 134,692 280,798 -411
Mar18 140711 97.110 97.155 97.090 97.125 +0.010 81,368 197,393 +2,584
Jun18 140711 96.990 97.030 96.970 97.005 +0.010 61,774 156,473 +1,194
Sep18 140711 96.885 96.925 96.865 96.900 +0.010 42,165 93,634 -1,125
Dec18 140711 96.800 96.825 96.775 96.805 +0.010 54,259 127,463 +11,104
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140711 149~10 150~06 149~06 149~31 +0~17 72,010 490,206 +475
Dec14 140711 148~13 148~13 147~27 148~13 +0~18      
Mar15 140711 148~13 148~13 147~27 148~13 +0~18      
Total Volume and Open Interest 72,010 490,206 +475
30 Day Federal Funds(CBOT)
Jul14 140711 99.908 99.910 99.905 99.908 +0.003 2,652 38,187 -1,331
Aug14 140711 99.910 99.910 99.905 99.905 unch 6,496 26,413 +1,842
Sep14 140711 99.905 99.905 99.900 99.900 unch 3,650 30,704 +1,167
Oct14 140711 99.900 99.905 99.895 99.895 unch 1,782 19,099 +1,080
Nov14 140711 99.895 99.900 99.890 99.890 unch 3,360 14,630 +783
Dec14 140711 99.885 99.895 99.880 99.885 +0.005 4,087 37,577 +1,053
Total Volume and Open Interest 81,747 428,902 +13,367
3-Mth Euro-Yen(CME)
Sep14 140711 99.810 99.810 99.810 99.810 unch      
Dec14 140711 99.805 99.805 99.805 99.805 unch      
Mar15 140711 99.805 99.805 99.805 99.805 unch      
Jun15 140711 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140711 99.790 99.790 99.790 99.790 unch      
Dec15 140711 99.775 99.775 99.775 99.775 unch      
Mar16 140711 99.635 99.635 99.635 99.635 unch      
Jun16 140711 99.495 99.495 99.495 99.495 unch      
Sep16 140711 99.355 99.355 99.355 99.355 unch      
Dec16 140711 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140711 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140711 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140711 99.81 99.81 99.81 99.81 unch      
Jun15 140711 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140711 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140711 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140711 99.64 99.64 99.64 99.64 unch      
Jun16 140711 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140711 145.92 145.98 145.87 145.97 +0.08 1,290 17,778 +45
Dec14 140711 145.40 145.40 145.40 145.40 +0.08 0 3 +0
Mar15 140711 144.83 144.83 144.83 144.83 +0.08      
Total Volume and Open Interest 1,290 17,781 +45
Euro-Bund(EUREX)
Sep14 140711 147.64 147.72 147.39 147.64 +0.03 436,753 1,240,334 -8,836
Dec14 140711 145.65 145.77 145.58 145.75 +0.02 34 401 +1
Mar15 140711 145.92 145.92 145.92 145.92 +0.03 0 1 +0
Total Volume and Open Interest 436,787 1,240,736 -8,835
Euro-Bobl(EUREX)
Sep14 140711 128.35 128.42 128.29 128.40 +0.02 304,710 954,990 -9,180
Dec14 140711 126.60 126.60 126.60 126.60 +0.05 0 10 +0
Mar15 140711 126.60 126.60 126.60 126.60 +0.05      
Total Volume and Open Interest 304,710 955,000 -9,180
3-Mth Euribor(EUREX)
Sep14 140711 99.810 99.810 99.810 99.810 unch 58 3,763 +0
Dec14 140711 99.820 99.820 99.820 99.820 -0.005 0 2,282 +0
Mar15 140711 99.825 99.825 99.825 99.825 -0.005 0 3,165 +0
Total Volume and Open Interest 73 29,874 +0
Long Gilt(LIFFE)
Sep14 140711 110~15 110~23 110~09 110~22 +0~09 158,059 364,484 -2,628
Dec14 140711 110~22 110~22 110~22 110~22 +0~09      
Total Volume and Open Interest 158,059 364,484 -2,628
3-Mth Short Sterling(LIFFE)
Sep14 140711 99.35 99.36 99.35 99.36 unch 44,231 379,869 -3,323
Dec14 140711 99.15 99.17 99.15 99.17 +0.01 49,585 421,946 +7,104
Mar15 140711 98.93 98.95 98.92 98.94 +0.02 56,114 318,604 -2,302
Jun15 140711 98.68 98.72 98.68 98.71 +0.03 43,327 264,240 -4,056
Sep15 140711 98.45 98.50 98.44 98.49 +0.04 42,074 264,608 -3,483
Dec15 140711 98.24 98.29 98.22 98.28 +0.05 52,299 252,307 -1,360
Total Volume and Open Interest 435,351 2,869,565 +1,690
3-Mth Euribor(LIFFE)
Sep14 140711 99.810 99.810 99.800 99.805 -0.005 36,202 457,450 -676
Dec14 140711 99.825 99.825 99.815 99.820 -0.005 34,141 429,394 -11,251
Mar15 140711 99.830 99.830 99.820 99.825 -0.005 23,603 360,787 -7,475
Total Volume and Open Interest 310,232 3,605,018 -13,334
3-Mth Aus T-Bills(SFE)
Sep14 140711 97.42 97.44 97.41 97.44 +0.02 15,028 174,116 -982
Dec14 140711 97.48 97.51 97.47 97.51 +0.03 19,046 211,389 +1,607
Mar15 140711 97.48 97.51 97.46 97.51 +0.03 20,251 209,300 +5,784
Jun15 140711 97.43 97.47 97.42 97.46 +0.03 20,916 144,102 +4,275
Sep15 140711 97.34 97.38 97.32 97.37 +0.03 15,763 112,885 +3,065
Dec15 140711 97.23 97.27 97.22 97.27 +0.04 5,218 68,689 +633
Mar16 140711 97.13 97.17 97.12 97.17 +0.04 1,853 35,278 +809
Jun16 140711 97.02 97.07 97.02 97.07 +0.04 484 14,928 +147
Sep16 140711 96.97 96.97 96.97 96.97 +0.04 1 2,815 +0
Dec16 140711 96.87 96.87 96.87 96.87 +0.03 0 488 +0
Total Volume and Open Interest 98,560 974,287 +15,338
10-Year Aus T-Bonds(SFE)
Sep14 140711 96.53 96.59 96.52 96.59 +0.06 75,656 647,075 +17,322
Dec14 140711 96.59 96.59 96.59 96.59 +0.06      
Total Volume and Open Interest 75,656 647,075 +17,322
3-Year Aus T-Bonds(SFE)
Sep14 140711 97.39 97.45 97.38 97.45 +0.05 103,352 714,528 +20,138
Dec14 140711 97.45 97.45 97.45 97.45 +0.05      
Total Volume and Open Interest 103,352 714,528 +20,138
Gold(CMX)
Aug14 140711 1336.5 1340.4 1334.6 1337.4 -1.8 163,179 227,405 -13,974
Oct14 140711 1336.5 1341.0 1335.9 1338.1 -1.8 6,776 18,284 -760
Dec14 140711 1338.4 1341.4 1336.2 1338.9 -1.7 39,920 102,076 +16,386
Feb15 140711 1341.3 1341.3 1336.9 1339.4 -1.7 1,679 7,978 +412
Apr15 140711 1340.9 1340.9 1339.3 1339.8 -1.8 790 8,141 +54
Jun15 140711 1339.7 1340.5 1339.2 1340.3 -1.8 132 6,986 +60
Aug15 140711 1340.7 1341.1 1340.7 1341.1 -1.8 0 5,171 +0
Oct15 140711 1342.0 1342.0 1342.0 1342.0 -1.8 1 641 -1
Dec15 140711 1342.7 1343.2 1341.7 1343.2 -1.8 225 12,980 +18
Feb16 140711 1344.7 1344.7 1344.7 1344.7 -1.8 0 848 +0
Apr16 140711 1346.5 1346.5 1346.5 1346.5 -1.8      
Jun16 140711 1348.4 1348.4 1348.4 1348.4 -1.8 0 4,218 +0
Total Volume and Open Interest 214,930 415,043 +4,051
Silver(CMX)
Jul14 140711 2147.5 2150.0 2141.1 2141.1 -4.8 63 584 -20
Sep14 140711 2146.5 2156.5 2142.0 2146.1 -4.7 36,404 109,138 +227
Dec14 140711 2158.0 2161.0 2149.0 2152.3 -4.7 1,865 28,336 +311
Mar15 140711 2161.0 2164.5 2158.0 2158.2 -4.8 531 5,412 +55
May15 140711 2168.0 2169.5 2161.6 2161.6 -4.7 141 1,834 +102
Jul15 140711 2165.1 2165.1 2165.1 2165.1 -4.7 17 3,200 -7
Sep15 140711 2168.7 2168.7 2168.7 2168.7 -4.7 17 1,086 +10
Total Volume and Open Interest 39,148 163,578 +699
Platinum(NYMEX)
Jul14 140711 1512.0 1512.3 1512.0 1512.3 -3.7 8 117 -9
Oct14 140711 1515.0 1517.8 1507.5 1513.8 -3.2 6,527 71,800 +116
Jan15 140711 1513.0 1517.5 1511.3 1514.5 -3.6 123 1,185 +90
Apr15 140711 1514.5 1514.5 1514.5 1514.5 -3.6 0 3 +0
Total Volume and Open Interest 6,661 73,126 +198
Palladium(NYMEX)
Sep14 140711 872.60 875.80 865.00 875.30 +1.70 2,884 40,080 -54
Dec14 140711 871.55 875.30 865.00 875.30 +1.85 62 1,818 +28
Mar15 140711 875.15 875.15 875.15 875.15 +1.85 0 8 +0
Total Volume and Open Interest 2,946 42,383 -26
Copper(CMX)
Jul14 140711 326.15 326.25 323.90 325.85 +0.25 420 1,860 -88
Sep14 140711 327.10 327.45 324.65 326.90 +0.20 40,508 118,683 +2,692
Dec14 140711 327.00 327.25 324.65 326.90 +0.25 4,878 32,238 +1,002
Mar15 140711 325.45 326.90 324.50 326.90 +0.25 978 4,237 +536
May15 140711 325.15 327.00 325.15 327.00 +0.35 60 519 +24
Total Volume and Open Interest 48,247 165,646 +4,598
DJIA Index(CBOT)
Sep14 140711 16834 16885 16805 16881 +39 165 3,243 -12
Dec14 140711 16800 16800 16761 16800 +39 0 60 +0
Mar15 140711 16721 16721 16682 16721 +39      
Jun15 140711 16642 16642 16603 16642 +39      
Total Volume and Open Interest 165 3,303 -12
E-mini DJIA Index(CBOT)
Sep14 140711 16836 16893 16786 16881 +39 115,989 119,312 +2,471
Dec14 140711 16779 16800 16691 16800 +39 4 133 +4
Mar15 140711 16721 16721 16721 16721 +39 0 5 +0
Jun15 140711 16642 16642 16642 16642 +39 0 2 +0
Total Volume and Open Interest 115,993 119,452 +2,475
S & P 500(CME)
Sep14 140711 1956.60 1963.50 1953.00 1962.40 +4.60 5,909 134,163 +1,735
Dec14 140711 1954.60 1954.90 1944.90 1954.60 +4.70 5 6,077 +4
Mar15 140711 1947.10 1947.50 1937.50 1947.10 +4.60 0 2,376 +0
Jun15 140711 1940.50 1940.90 1930.90 1940.50 +4.60      
Total Volume and Open Interest 5,914 142,616 +1,739
S & P 500 E-Mini(Globex)
Sep14 140711 1957.25 1963.50 1953.00 1962.50 +4.75 1,393,006 2,915,996 +863
Dec14 140711 1949.00 1955.50 1945.25 1954.50 +4.50 1,235 15,736 +5
Total Volume and Open Interest 1,394,269 2,931,957 +862
NASDAQ 100(CME)
Sep14 140711 3873.00 3898.50 3872.50 3897.50 +23.70 1,258 4,820 +561
Dec14 140711 3890.00 3890.00 3866.30 3890.00 +23.70 0 1 +0
Mar15 140711 3883.50 3883.50 3859.80 3883.50 +23.70      
Total Volume and Open Interest 1,258 4,821 +561
NASDAQ 100 E-Mini(Globex)
Sep14 140711 3874.30 3899.00 3871.80 3897.50 +23.70 244,551 367,977 +7,491
Dec14 140711 3867.50 3892.00 3864.80 3890.00 +23.70 455 421 -12
Total Volume and Open Interest 245,017 368,438 +7,469
S & P Midcap 400(CME)
Sep14 140711 1409.40 1410.20 1409.40 1409.40 -0.80 0 229 +0
Dec14 140711 1405.30 1406.10 1405.30 1405.30 -0.80      
Mar15 140711 1401.30 1402.10 1401.30 1401.30 -0.80      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140711 12.95 13.00 12.55 12.65 -0.35 84,101 134,544 -13,396
Aug14 140711 13.32 13.40 13.05 13.20 -0.15 76,889 138,152 +10,486
Sep14 140711 14.00 14.05 13.75 13.90 -0.15 31,900 55,563 +698
Oct14 140711 14.70 14.75 14.50 14.65 -0.10 17,355 49,009 -177
Total Volume and Open Interest 235,130 458,597 +565
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140711 15150 15240 15095 15195 +55 10,019 62,743 +1,558
Dec14 140711 15080 15160 15080 15160 +55 0 11 +0
Total Volume and Open Interest 10,019 62,754 +1,558
Nikkei 225(SGX)
Sep14 140711 15235 15235 15005 15190 -50 73,846 241,422 -8,182
Dec14 140711 15000 15110 15000 15110 -50 0 27,201 +0
Mar15 140711 15095 15095 15095 15095 -55 0 50 +0
Total Volume and Open Interest 74,908 283,345 -7,437
CAC 40(EURONEXT)
Jul14 140711 4310.0 4331.5 4298.5 4318.0 +17.0 84,056 309,068 +7,217
Aug14 140711 4310.0 4330.0 4300.0 4318.5 +17.0 669 2,504 +77
Sep14 140711 4309.5 4332.0 4301.0 4319.5 +17.5 287 28,894 +7,775
Total Volume and Open Interest 85,012 340,527 +15,069
Hang Seng Index(HKFE)
Jul14 140711 23191 23340 22953 23218 +12 50,750 118,208 -2,148
Aug14 140711 23094 23291 22923 23175 +8 650 915 +33
Sep14 140711 22972 23205 22842 23087 +5 181 5,748 -30
Total Volume and Open Interest 51,746 126,853 -2,170
DAX(EUREX)
Sep14 140711 9690.0 9712.0 9626.0 9650.5 -17.0 83,048 138,885 -1,258
Dec14 140711 9702.0 9709.0 9634.0 9657.0 -17.5 165 1,823 +18
Mar15 140711 9686.0 9686.0 9662.5 9669.5 -17.0 1 245 +0
Total Volume and Open Interest 83,214 140,953 -1,240
FT-SE 100(EURONEXT)
Sep14 140711 6632.00 6647.50 6614.50 6629.00 +5.00 112,540 605,891 -2,552
Dec14 140711 6603.50 6603.50 6603.50 6603.50 +6.00 51 10,337 +0
Mar15 140711 6556.50 6556.50 6556.50 6556.50 +5.00 0 131 +0
Total Volume and Open Interest 112,591 616,359 -2,552
SPI 200(SFE)
Sep14 140711 5420.0 5461.0 5379.0 5454.0 +34.0 37,277 228,450 +3,589
Dec14 140711 5448.0 5452.0 5448.0 5452.0 +33.0 17 2,907 +17
Mar15 140711 5415.0 5415.0 5415.0 5415.0 +33.0 25 1,903 +0
Total Volume and Open Interest 37,583 236,441 +3,745
FTSE MIB(ISE)
Sep14 140711 20550.00 20840.00 20460.00 20635.00 +76.00 24,552 46,303 -164
Dec14 140711 20450.00 20735.00 20370.00 20535.00 +76.00 27 143 +10
Mar15 140711 20533.00 20533.00 20533.00 20533.00 +69.00      
Total Volume and Open Interest 24,579 46,446 -154
KOSPI 200(KFE)
Sep14 140711 259.20 259.20 257.00 257.80 -2.00 130,306 104,162 -37
Dec14 140711 260.15 260.25 258.60 259.25 -1.95 232 1,269 +94
Mar15 140711 258.00 258.00 258.00 258.00 -2.95 3 524 +0
Total Volume and Open Interest 130,543 106,035 +56
GSCI(CME)
Jul14 140711 636.00 636.25 631.60 631.60 -9.40 2,443 5,527 -2,029
Aug14 140711 634.00 634.30 630.00 630.00 -8.95 2,500 4,657 +2,394
Sep14 140711 628.40 637.10 628.00 628.40 -8.65      
Total Volume and Open Interest 4,943 10,184 +365
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