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 16, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140716 1180.50 1203.50 1180.50 1187.25 +6.75 26,519 59,182 -2,533
Sep14 140716 1105.00 1128.00 1104.50 1121.50 +17.25 6,522 26,690 +532
Nov14 140716 1086.00 1107.75 1085.75 1102.00 +15.75 99,549 394,226 +2,727
Jan15 140716 1094.50 1117.50 1094.50 1110.50 +15.50 10,629 50,302 +1,455
Mar15 140716 1103.75 1122.25 1103.50 1119.25 +15.75 8,729 33,868 +186
May15 140716 1112.25 1130.00 1110.75 1126.25 +14.50 3,831 17,010 +580
Jul15 140716 1122.25 1139.50 1119.50 1134.00 +14.50 2,905 18,095 +757
Aug15 140716 1121.00 1129.00 1114.25 1128.00 +13.75 160 824 +25
Sep15 140716 1111.50 1113.50 1100.75 1113.50 +12.75 254 203 +25
Nov15 140716 1093.50 1113.00 1093.50 1107.25 +11.50 1,294 23,560 +286
Jan16 140716 1112.75 1112.75 1101.75 1112.75 +11.00 41 186 +0
Mar16 140716 1116.50 1116.50 1105.75 1116.50 +10.75 18 18 +1
May16 140716 1120.00 1120.00 1110.00 1120.00 +10.00 0 2 +0
Jul16 140716 1123.50 1123.50 1115.00 1123.50 +8.50 3 56 +1
Total Volume and Open Interest 160,468 624,655 +3,747
Soybean Meal(CBOT)
Aug14 140716 378.90 388.30 378.50 383.70 +4.60 19,457 45,084 -1,407
Sep14 140716 358.70 368.00 358.70 366.40 +7.70 6,624 25,843 +1,956
Oct14 140716 349.00 359.10 349.00 358.00 +9.00 3,489 19,859 +257
Dec14 140716 347.30 357.70 347.30 356.80 +9.60 24,637 157,050 +693
Jan15 140716 347.80 356.70 346.80 355.90 +9.10 2,592 15,929 -95
Mar15 140716 349.70 358.70 349.50 357.90 +8.40 1,755 16,101 -296
May15 140716 354.90 361.10 352.20 360.10 +7.90 865 10,329 +124
Jul15 140716 355.30 363.20 355.00 362.30 +7.30 446 10,447 +101
Aug15 140716 356.50 363.10 354.90 361.20 +6.30 88 2,356 -6
Sep15 140716 358.60 361.70 352.50 359.20 +6.70 103 1,163 +19
Total Volume and Open Interest 60,171 308,494 +1,159
Soybean Oil(CBOT)
Aug14 140716 36.90 37.18 36.75 36.83 -0.07 16,656 49,421 +98
Sep14 140716 37.00 37.50 36.85 36.93 -0.07 6,907 25,956 +1,018
Oct14 140716 36.96 37.24 36.82 36.92 -0.07 3,962 17,763 +223
Dec14 140716 37.12 37.31 36.90 36.99 -0.12 31,386 184,227 +175
Jan15 140716 37.21 37.44 37.03 37.11 -0.17 2,996 18,127 +669
Mar15 140716 37.34 37.62 37.16 37.25 -0.16 1,494 11,147 +189
May15 140716 37.45 37.66 37.30 37.39 -0.14 932 8,305 +122
Jul15 140716 37.62 37.73 37.42 37.51 -0.12 457 5,260 -45
Aug15 140716 37.57 37.63 37.42 37.52 -0.11 70 1,430 +28
Sep15 140716 37.49 37.50 37.37 37.37 -0.13 50 1,108 +20
Total Volume and Open Interest 65,020 326,796 +1,950
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140716 446.8 452.7 444.1 450.3 +4.8 7,509 88,673 -1,814
Jan15 140716 450.2 455.7 449.4 453.3 +4.6 1,218 27,498 -54
Mar15 140716 451.9 455.2 450.0 454.0 +4.8 716 17,200 +223
May15 140716 446.0 451.5 443.6 450.1 +5.0 547 6,527 -188
Total Volume and Open Interest 10,516 147,692 -1,695
Corn(CBOT)
Sep14 140716 374.00 386.25 373.75 378.25 +4.25 63,853 509,271 +31
Dec14 140716 381.75 393.75 381.75 386.75 +5.00 105,979 570,982 -3,513
Mar15 140716 393.25 405.25 393.25 398.50 +5.25 18,601 97,738 +1,889
May15 140716 401.75 412.25 401.75 406.75 +5.00 6,177 23,478 +1,158
Jul15 140716 409.50 421.25 409.50 414.50 +5.00 6,229 44,178 -343
Sep15 140716 418.75 422.50 415.00 420.00 +5.00 783 9,372 +311
Dec15 140716 420.00 430.25 420.00 424.50 +4.50 3,813 61,097 +705
Mar16 140716 433.25 436.00 429.25 433.50 +4.25 135 1,410 +60
May16 140716 439.50 439.75 435.75 439.75 +4.00 34 469 +21
Jul16 140716 440.00 445.00 439.50 442.75 +3.25 31 1,129 +6
Total Volume and Open Interest 205,705 1,321,562 -50
Wheat(CBOT)
Sep14 140716 537.00 544.75 535.75 538.00 +0.25 44,745 202,313 -303
Dec14 140716 561.00 567.75 559.50 562.00 +1.00 21,265 111,885 +1,366
Mar15 140716 582.00 588.25 580.75 583.50 +1.50 5,837 42,160 +341
May15 140716 600.50 602.75 597.00 598.00 +1.00 1,456 10,378 +425
Jul15 140716 610.00 613.00 606.50 609.25 +0.75 817 26,989 -17
Sep15 140716 620.50 622.75 620.50 621.75 +0.25 83 1,227 +53
Total Volume and Open Interest 74,441 400,606 +1,900
Wheat(KCBT)
Sep14 140716 637.50 645.00 635.50 637.25 -1.75 9,110 73,402 +52
Dec14 140716 648.25 655.25 646.00 648.50 -1.00 4,602 43,773 -179
Mar15 140716 655.00 659.75 653.00 655.50 +0.25 796 9,712 +42
May15 140716 660.50 662.50 658.25 659.75 +0.75 167 4,161 +43
Jul15 140716 649.00 651.00 644.50 647.50 -0.75 390 7,008 +62
Sep15 140716 655.50 659.00 655.50 657.75 -1.25 32 635 +0
Total Volume and Open Interest 15,141 139,503 -79
Wheat(MGE)
Sep14 140716 631.75 636.25 627.50 628.00 -2.50 2,273 29,540 +244
Dec14 140716 642.00 648.00 638.75 639.00 -2.75 1,522 21,221 +266
Mar15 140716 658.25 661.25 653.50 653.50 -2.25 325 6,896 +87
May15 140716 666.75 670.00 661.75 662.25 -2.00 82 1,526 +35
Jul15 140716 674.75 674.75 670.25 671.00 -2.25 51 490 +12
Total Volume and Open Interest 4,319 60,088 +656
Oats(CBOT)
Sep14 140716 335.75 340.25 334.25 339.00 +4.75 27 1,624 +1
Dec14 140716 332.00 335.50 331.00 334.75 +3.75 330 5,366 -101
Mar15 140716 327.75 329.75 325.50 328.50 +3.00 21 375 +2
May15 140716 320.75 320.75 317.75 320.75 +3.00 0 15 +0
Total Volume and Open Interest 378 7,382 -98
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140716 12.90 13.02 12.81 12.99 +0.12 296 5,493 +37
Nov14 140716 13.11 13.21 13.04 13.21 +0.11 204 2,432 +46
Jan15 140716 13.32 13.39 13.24 13.39 +0.12 31 116 +14
Total Volume and Open Interest 531 8,144 -250
Live Cattle(CME)
Aug14 140716 148.500 149.300 147.285 147.685 -0.890 31,415 90,780 -9,469
Oct14 140716 151.825 152.500 150.880 151.300 -0.550 30,851 129,466 +7,356
Dec14 140716 152.500 152.800 151.535 152.050 -0.450 8,540 66,283 +1,378
Feb15 140716 152.550 152.575 151.650 152.185 -0.515 3,987 29,726 -73
Apr15 140716 152.285 152.435 151.500 151.935 -0.665 1,046 17,774 +61
Jun15 140716 144.325 144.500 143.630 143.900 -0.450 364 4,738 +143
Total Volume and Open Interest 76,274 340,401 -597
Feeder Cattle(CME)
Aug14 140716 211.500 211.500 208.785 209.830 -1.705 5,522 18,679 -564
Sep14 140716 211.735 211.830 209.250 210.500 -1.330 2,699 9,106 +476
Oct14 140716 211.350 211.350 208.935 210.685 -1.100 2,414 8,801 -205
Nov14 140716 210.700 210.700 208.035 209.850 -1.135 1,027 5,615 -60
Jan15 140716 205.285 205.285 203.035 204.300 -1.235 692 5,688 +53
Mar15 140716 204.200 204.200 202.035 202.630 -1.920 108 1,248 +16
Apr15 140716 202.235 202.750 202.200 202.750 -2.450 34 479 +0
Total Volume and Open Interest 12,525 49,965 -275
Lean Hogs(CME)
Aug14 140716 131.035 131.200 130.100 130.535 -0.200 22,231 52,968 -2,363
Oct14 140716 116.200 116.250 114.830 115.080 -0.870 15,643 83,421 +6,141
Dec14 140716 104.800 104.800 103.285 104.000 -0.700 6,251 61,762 +91
Feb15 140716 98.850 99.000 98.250 99.000 +0.115 2,548 24,948 +705
Apr15 140716 97.350 97.650 97.035 97.200 -0.450 1,293 14,148 +592
May15 140716 95.350 95.930 95.350 95.750 +1.250 18 560 +4
Jun15 140716 97.000 97.285 96.850 97.050 unch 298 7,207 +160
Jul15 140716 94.350 94.650 94.135 94.300 +0.100 32 933 +11
Total Volume and Open Interest 50,254 256,833 +4,552
Class III Milk(CME)
Jul14 140716 21.48 21.51 21.44 21.46 unch 187 4,015 -24
Aug14 140716 21.04 21.38 21.02 21.27 +0.25 267 3,615 +14
Sep14 140716 20.15 20.55 20.10 20.35 +0.25 198 3,239 -44
Oct14 140716 20.00 20.11 19.93 20.00 +0.07 55 2,892 +15
Nov14 140716 19.51 19.65 19.45 19.50 unch 34 2,660 +20
Total Volume and Open Interest 954 25,429 +126
Cocoa(ICE)
Jul14 140716 3105 3105 3105 3105 -38 3 5 -3
Sep14 140716 3100 3110 3051 3062 -44 7,140 99,077 -510
Dec14 140716 3100 3107 3051 3061 -41 4,107 63,963 +37
Mar15 140716 3100 3106 3052 3061 -40 1,140 33,229 +35
May15 140716 3100 3104 3051 3061 -39 87 8,690 -6
Jul15 140716 3094 3097 3047 3056 -39 26 4,740 +8
Sep15 140716 3091 3091 3052 3052 -36 3 1,020 +0
Total Volume and Open Interest 12,646 212,879 -356
Coffee "C"(ICE)
Jul14 140716 160.35 160.35 160.35 160.35 +0.95 0 12 +0
Sep14 140716 162.50 163.40 161.50 162.50 +0.55 8,907 81,522 -1,130
Dec14 140716 165.80 167.20 165.25 166.30 +0.60 3,173 41,971 +94
Mar15 140716 170.00 170.40 168.80 169.70 +0.60 1,098 22,193 +278
May15 140716 171.80 172.10 171.10 171.85 +0.65 434 6,525 +0
Jul15 140716 172.80 174.00 172.80 173.55 +0.75 110 1,784 +33
Total Volume and Open Interest 13,793 161,980 -722
Orange Juice(ICE)
Sep14 140716 151.70 152.20 150.90 151.80 +0.20 578 10,526 +0
Nov14 140716 153.60 153.80 152.70 153.50 +0.10 37 1,867 -17
Jan15 140716 155.40 156.00 155.40 155.50 +0.05 15 884 +5
Mar15 140716 157.50 157.50 157.50 157.50 +0.15 9 301 +0
May15 140716 158.90 158.90 158.90 158.90 +0.10 0 43 +0
Jul15 140716 162.70 162.70 162.70 162.70 +0.10      
Total Volume and Open Interest 639 13,621 -12
Sugar #11(ICE)
Oct14 140716 17.24 17.31 17.02 17.07 -0.14 48,714 455,574 -4,483
Mar15 140716 18.68 18.72 18.48 18.55 -0.13 25,317 200,803 +3,791
May15 140716 18.81 18.84 18.65 18.70 -0.12 6,667 41,154 -885
Jul15 140716 18.87 18.89 18.72 18.75 -0.13 3,483 64,682 +642
Oct15 140716 19.11 19.15 19.00 19.02 -0.13 790 29,529 +13
Mar16 140716 19.52 19.55 19.42 19.46 -0.14 166 14,875 +63
May16 140716 19.48 19.48 19.46 19.46 -0.13 1 3,006 +0
Jul16 140716 19.46 19.46 19.43 19.46 -0.12 0 3,169 +0
Total Volume and Open Interest 85,138 822,621 -859
London Cocoa(LCE)
Jul14 140716 1951 1958 1935 1944 -9 3,833 4,337 -1,847
Sep14 140716 1928 1937 1902 1912 -18 9,648 86,782 +796
Dec14 140716 1903 1911 1876 1889 -16 4,184 87,183 +1,826
Mar15 140716 1888 1896 1862 1876 -14 3,053 70,680 +556
May15 140716 1879 1887 1854 1869 -12 1,061 21,754 -517
Jul15 140716 1872 1878 1847 1862 -12 242 3,221 +0
Sep15 140716 1868 1873 1845 1854 -13 121 1,829 +0
Total Volume and Open Interest 22,157 278,891 +944
London Sugar(LCE)
Oct14 140716 455.20 455.50 451.60 452.80 -1.50 4,151 38,750 +530
Dec14 140716 470.20 470.60 466.70 467.40 -2.30 816 10,473 +273
Mar15 140716 485.00 485.70 482.00 482.40 -2.50 341 7,816 +157
May15 140716 494.60 494.60 491.00 491.40 -2.50 52 3,115 -17
Aug15 140716 499.50 499.50 496.00 496.40 -2.50 3 2,167 +18
Total Volume and Open Interest 8,503 69,700 -716
Cotton(ICE)
Oct14 140716 68.25 69.10 68.25 68.39 +0.14 24 380 +14
Dec14 140716 67.69 69.14 67.40 67.64 -0.11 9,929 118,603 +991
Mar15 140716 68.65 69.75 68.22 68.30 -0.24 1,975 24,760 +34
May15 140716 69.85 70.90 69.50 69.58 -0.24 249 1,776 +55
Jul15 140716 71.59 71.79 70.76 70.76 -0.21 167 1,937 +37
Oct15 140716 70.98 70.98 70.98 70.98 -0.28 0 5 +0
Total Volume and Open Interest 12,380 150,106 +1,163
Lumber(CME)
Sep14 140716 334.0 334.0 328.0 331.0 -5.3 240 3,334 -24
Nov14 140716 331.5 334.1 327.0 328.9 -5.1 40 599 +13
Jan15 140716 335.0 340.1 332.0 335.0 -5.0 0 22 +0
Mar15 140716 339.0 347.0 338.0 339.0 -7.0 0 5 +0
Total Volume and Open Interest 347 4,005 -68
Crude Oil(NYM)
Aug14 140716 100.21 101.60 100.07 101.20 +1.24 252,675 158,094 -14,550
Sep14 140716 99.73 100.92 99.60 100.60 +1.07 151,215 278,613 +12,513
Oct14 140716 99.12 100.20 99.03 99.90 +0.92 56,575 181,834 +5,728
Nov14 140716 98.52 99.55 98.52 99.20 +0.77 32,877 71,080 -2,762
Dec14 140716 97.96 98.91 97.90 98.55 +0.62 61,939 211,058 +16
Jan15 140716 97.51 98.25 97.39 97.95 +0.49 12,752 74,369 +1,402
Feb15 140716 97.33 97.54 97.27 97.38 +0.39 6,389 39,145 +1,326
Mar15 140716 96.78 97.19 96.68 96.84 +0.30 9,122 60,935 -1,578
Apr15 140716 96.58 96.58 96.17 96.30 +0.22 4,414 29,166 +413
May15 140716 96.08 96.17 95.79 95.83 +0.15 2,390 24,824 +42
Jun15 140716 95.44 95.88 95.21 95.42 +0.09 13,383 108,852 +113
Jul15 140716 95.26 95.26 94.91 94.91 +0.05 858 25,860 +58
Aug15 140716 94.80 94.80 94.47 94.47 +0.02 734 22,016 +79
Sep15 140716 94.09 94.09 94.09 94.09 -0.01 1,494 35,530 +333
Oct15 140716 93.77 93.77 93.77 93.77 -0.03 438 20,454 +137
Nov15 140716 93.65 93.65 93.52 93.52 -0.04 330 22,322 -82
Total Volume and Open Interest 634,304 1,724,135 +2,542
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140716 100.200 101.575 100.075 101.200 +1.250 4,979 4,052 -53
Sep14 140716 99.625 100.900 99.600 100.600 +1.075 519 1,511 +18
Oct14 140716 99.275 100.100 99.275 99.900 +0.925 102 1,413 +29
Nov14 140716 99.200 99.200 99.200 99.200 +0.775 54 427 -16
Dec14 140716 98.375 98.850 98.375 98.550 +0.625 62 1,628 +57
Jan15 140716 97.950 97.950 97.950 97.950 +0.500 0 23 +0
Feb15 140716 97.375 97.375 97.375 97.375 +0.375 0 1 +0
Mar15 140716 96.850 96.850 96.850 96.850 +0.300 0 1 +0
Apr15 140716 96.300 96.300 96.300 96.300 +0.225      
Total Volume and Open Interest 5,758 9,183 +75
NY Harbor ULSD(NYM)
Aug14 140716 285.52 286.89 284.88 285.78 +0.23 55,745 57,315 -4,293
Sep14 140716 286.87 288.09 286.24 287.02 +0.15 27,728 72,531 +2,271
Oct14 140716 287.91 289.36 287.54 288.27 +0.14 16,781 35,262 +1,742
Nov14 140716 289.50 290.28 288.81 289.52 +0.08 10,630 18,039 +647
Dec14 140716 290.75 291.91 290.10 290.69 -0.04 14,158 33,337 -381
Jan15 140716 292.25 292.52 291.36 291.55 -0.20 3,700 15,882 -118
Feb15 140716 292.14 292.15 291.28 291.45 -0.29 1,671 9,363 +298
Mar15 140716 290.94 291.07 290.21 290.50 -0.37 2,445 12,900 +848
Apr15 140716 289.58 289.98 289.15 289.35 -0.43 723 8,552 +177
May15 140716 288.50 288.68 288.26 288.26 -0.52 209 4,475 -15
Jun15 140716 288.31 288.31 287.05 287.26 -0.62 643 16,907 -116
Jul15 140716 286.69 286.69 286.69 286.69 -0.69 86 1,725 -11
Aug15 140716 286.42 286.42 286.42 286.42 -0.76 68 1,509 +41
Sep15 140716 286.25 286.25 286.25 286.25 -0.83 42 1,977 +15
Total Volume and Open Interest 135,868 305,070 +642
RBOB Gasoline(NYM)
Aug14 140716 290.27 291.87 288.05 288.25 -1.61 43,847 70,110 -5,224
Sep14 140716 287.29 288.70 285.43 285.58 -1.23 28,649 91,768 +1,296
Oct14 140716 271.07 272.50 269.92 270.03 -0.89 13,183 41,175 -525
Nov14 140716 268.09 268.71 266.42 266.60 -0.59 9,084 33,096 -756
Dec14 140716 264.65 266.21 264.19 264.43 -0.25 7,503 37,347 -284
Jan15 140716 264.67 265.01 263.59 263.59 -0.01 3,960 14,708 +36
Feb15 140716 264.67 265.07 263.58 263.86 +0.01 1,977 6,076 -200
Mar15 140716 266.35 266.35 264.88 265.19 -0.13 965 8,854 -47
Apr15 140716 283.08 283.08 282.25 282.46 -0.09 359 5,628 -114
May15 140716 281.83 281.83 281.83 281.83 -0.27 187 2,836 +50
Total Volume and Open Interest 111,454 318,513 -5,569
e-miNY RBOB Gasoline(NYM)
Aug14 140716 288.30 288.30 288.25 288.30 -1.60 0 1 +0
Sep14 140716 285.60 285.60 285.58 285.60 -1.20      
Oct14 140716 270.00 270.03 270.00 270.00 -0.90      
Nov14 140716 266.60 266.60 266.60 266.60 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140716 4.087 4.146 4.084 4.119 +0.022 91,733 98,765 -7,347
Sep14 140716 4.088 4.142 4.081 4.116 +0.022 53,911 207,432 +5,136
Oct14 140716 4.089 4.144 4.089 4.120 +0.021 26,171 129,681 +2,165
Nov14 140716 4.141 4.180 4.141 4.159 +0.020 15,816 60,775 +463
Dec14 140716 4.219 4.255 4.217 4.232 +0.016 12,583 81,247 +441
Jan15 140716 4.280 4.318 4.280 4.294 +0.015 15,703 91,894 +1,891
Feb15 140716 4.260 4.294 4.258 4.271 +0.015 1,973 34,779 +78
Mar15 140716 4.185 4.218 4.183 4.195 +0.013 7,330 53,426 -1,039
Apr15 140716 3.923 3.941 3.920 3.929 +0.004 5,936 64,534 -28
May15 140716 3.912 3.922 3.905 3.912 +0.001 1,792 29,996 -73
Jun15 140716 3.940 3.943 3.935 3.940 +0.001 1,554 20,484 +236
Jul15 140716 3.962 3.975 3.962 3.970 +0.001 682 14,536 +29
Aug15 140716 3.971 3.981 3.966 3.976 +0.002 493 13,655 +33
Sep15 140716 3.950 3.962 3.950 3.959 +0.002 228 10,537 +33
Oct15 140716 3.968 3.980 3.968 3.975 +0.003 861 27,756 +262
Nov15 140716 4.039 4.045 4.030 4.031 +0.004 503 13,811 +340
Total Volume and Open Interest 238,050 1,035,139 +2,917
Brent Crude Oil(ICE)
Aug14 140716 105.90 106.58 105.72 105.85 -0.17 99,201 59,596 -26,438
Sep14 140716 106.81 107.96 106.75 107.17 +0.29 299,036 307,720 -4,692
Oct14 140716 107.23 108.17 107.17 107.45 +0.16 180,187 232,586 +12,834
Nov14 140716 107.34 108.06 107.29 107.47 +0.07 90,708 104,483 +5,262
Dec14 140716 107.26 107.85 107.14 107.32 -0.01 134,651 187,725 +916
Jan15 140716 107.21 107.63 106.97 107.16 -0.09 29,534 67,607 +1,438
Feb15 140716 107.11 107.50 106.82 106.99 -0.15 12,348 41,252 -482
Mar15 140716 106.96 107.35 106.62 106.79 -0.20 25,530 37,111 -1,419
Apr15 140716 107.00 107.17 106.38 106.55 -0.25 10,611 33,454 -2,886
May15 140716 106.45 106.45 106.24 106.24 -0.27 8,396 19,579 +165
Jun15 140716 106.17 106.59 105.68 105.91 -0.28 25,238 65,796 -960
Jul15 140716 105.62 105.62 105.62 105.62 -0.29 1,275 20,245 +456
Aug15 140716 105.30 105.30 105.30 105.30 -0.31 804 16,518 +395
Sep15 140716 104.92 104.92 104.92 104.92 -0.32 3,697 19,315 -778
Total Volume and Open Interest 955,988 1,490,121 -16,057
Gas Oil(ICE)
Aug14 140716 879.75 884.75 878.25 881.50 +8.00 48,443 118,313 -4,520
Sep14 140716 884.50 888.75 882.50 885.50 +7.25 35,282 102,020 +5,942
Oct14 140716 889.25 893.00 887.00 889.75 +6.50 16,051 53,133 -1,052
Nov14 140716 891.75 895.50 890.25 892.50 +6.00 8,071 33,571 -1,400
Dec14 140716 894.00 897.50 892.00 894.50 +5.25 18,352 64,063 +1,718
Jan15 140716 896.75 898.25 894.25 896.00 +4.75 3,888 20,888 -79
Feb15 140716 907.75 908.75 905.00 906.50 +4.00 1,272 6,274 +134
Mar15 140716 907.25 908.25 904.25 905.75 +2.50 848 5,065 +390
Apr15 140716 906.25 907.25 902.75 904.00 +1.50 272 1,528 +92
May15 140716 904.50 906.50 902.00 902.00 +1.00 67 760 -14
Total Volume and Open Interest 134,581 431,750 +1,844
Ethanol(CBOT)
Aug14 140716 2.086 2.150 2.079 2.100 -0.001 170 1,192 -55
Sep14 140716 1.997 2.029 1.997 2.003 +0.003 128 1,053 +36
Oct14 140716 1.907 1.911 1.905 1.910 +0.004 66 1,134 +4
Nov14 140716 1.833 1.841 1.815 1.838 +0.013 55 679 +7
Dec14 140716 1.766 1.771 1.766 1.771 +0.011 11 891 +0
Jan15 140716 1.725 1.731 1.720 1.730 +0.008 16 518 +2
Feb15 140716 1.719 1.719 1.719 1.719 +0.008 8 331 +3
Mar15 140716 1.715 1.715 1.714 1.714 +0.008 10 226 +5
Total Volume and Open Interest 474 6,276 +7
WTI Crude Oil(ICE)
Aug14 140716 100.15 101.59 100.15 101.20 +1.24 51,086 49,745 +115
Sep14 140716 99.69 100.92 99.68 100.60 +1.07 45,579 75,182 +6,440
Oct14 140716 99.07 100.21 99.07 99.90 +0.92 13,484 37,017 -1,401
Nov14 140716 98.97 99.55 98.78 99.20 +0.77 6,036 19,953 -82
Dec14 140716 98.22 98.93 98.18 98.55 +0.62 16,071 98,320 +1,589
Jan15 140716 97.68 98.34 97.68 97.95 +0.49 1,728 13,667 -25
Feb15 140716 97.44 97.77 97.24 97.38 +0.39 744 6,453 +178
Mar15 140716 97.20 97.22 96.74 96.84 +0.30 695 14,381 -35
Apr15 140716 96.30 96.30 96.30 96.30 +0.22 342 3,396 +33
May15 140716 95.83 95.83 95.83 95.83 +0.15 303 2,427 +10
Jun15 140716 95.85 95.85 95.42 95.42 +0.09 2,005 31,545 +504
Jul15 140716 94.91 94.91 94.91 94.91 +0.05 77 3,214 +6
Aug15 140716 94.47 94.47 94.47 94.47 +0.02 96 1,415 +31
Sep15 140716 94.09 94.09 94.09 94.09 -0.01 45 7,296 -1
Oct15 140716 93.77 93.77 93.77 93.77 -0.03 11 2,184 +0
Nov15 140716 93.52 93.52 93.52 93.52 -0.04 7 5,090 -1
Total Volume and Open Interest 143,436 502,310 +7,407
US Dollar Index(ICE)
Sep14 140716 80.420 80.655 80.420 80.625 +0.180 8,429 53,260 -122
Dec14 140716 80.540 80.725 80.540 80.713 +0.177 20 1,537 -14
Mar15 140716 80.823 80.823 80.823 80.823 +0.178 2 66 +0
Total Volume and Open Interest 8,451 54,870 -136
Australian Dollar(CME)
Sep14 140716 93.29 93.34 92.89 93.23 -0.10 34,465 104,386 +924
Dec14 140716 92.72 92.75 92.38 92.65 -0.10 449 789 +191
Mar15 140716 92.10 92.20 92.10 92.10 -0.10 0 1 +0
Total Volume and Open Interest 34,918 105,200 +1,113
British Pound(CME)
Sep14 140716 171.34 171.43 171.04 171.26 -0.12 76,426 248,174 -1,011
Dec14 140716 171.16 171.22 170.96 171.09 -0.11 116 1,115 +38
Mar15 140716 170.85 170.96 170.85 170.85 -0.11 0 69 +0
Total Volume and Open Interest 76,542 249,465 -973
Canadian Dollar(CME)
Sep14 140716 92.82 93.12 92.50 92.93 +0.15 44,031 122,440 +5,837
Dec14 140716 92.56 92.90 92.35 92.72 +0.15 88 4,633 -1
Mar15 140716 92.44 92.57 92.37 92.52 +0.15 6 888 +1
Jun15 140716 92.23 92.48 92.18 92.33 +0.15 6 433 +0
Total Volume and Open Interest 44,133 128,778 +5,835
Japanese Yen(CME)
Sep14 140716 98.38 98.43 98.27 98.36 unch 67,756 156,032 -6,306
Dec14 140716 98.43 98.46 98.36 98.43 unch 108 914 +73
Mar15 140716 98.52 98.53 98.52 98.52 -0.01 0 91 +0
Total Volume and Open Interest 67,864 157,045 -6,233
Swiss Franc(CME)
Sep14 140716 111.67 111.71 111.29 111.33 -0.35 30,865 34,674 +68
Dec14 140716 111.60 111.78 111.42 111.42 -0.36 4 289 -2
Mar15 140716 111.54 111.90 111.54 111.54 -0.36 0 9 +0
Total Volume and Open Interest 30,869 34,976 +66
EuroFX(CME)
Sep14 140716 135.71 135.74 135.23 135.26 -0.45 106,672 284,833 -805
Dec14 140716 135.73 135.77 135.30 135.32 -0.45 331 10,857 -89
Mar15 140716 135.44 135.83 135.36 135.38 -0.45 19 486 +12
Total Volume and Open Interest 107,023 296,215 -882
Mexican Peso(CME)
Aug14 140716 772.25 772.25 769.75 772.25 +2.50      
Sep14 140716 768.75 771.88 768.38 770.75 +2.38 16,400 126,956 +861
Total Volume and Open Interest 16,408 127,480 +869
Brazilian Real(CME)
Aug14 140716 448.55 449.75 447.00 447.65 -0.90 166 617 +8
Sep14 140716 444.65 445.85 443.25 443.80 -0.95 759 22,394 -205
Oct14 140716 440.40 442.25 439.80 440.40 -0.75 0 6 +0
Nov14 140716 436.85 437.65 436.85 436.85 -0.80      
Total Volume and Open Interest 925 35,261 -197
30-Year T-Bonds(CBOT)
Sep14 140716 136~300 137~110 136~200 137~050 +0~070 161,082 751,028 +4,840
Dec14 140716 135~210 135~250 135~090 135~230 +0~070 109 289 +13
Mar15 140716 134~260 134~260 134~190 134~260 +0~070      
Total Volume and Open Interest 161,191 751,317 +4,853
10-Year T-Notes(CBOT)
Sep14 140716 124~295 125~015 124~240 124~285 -0~005 558,109 2,642,061 -2,932
Dec14 140716 124~040 124~040 123~300 124~015 -0~005 358 8,491 -107
Mar15 140716 123~010 123~015 123~010 123~010 -0~005      
Total Volume and Open Interest 558,467 2,650,552 -3,039
5-Year T-Notes(CBOT)
Sep14 140716 119~030 119~052 118~310 119~006 -0~016 320,445 2,128,791 +20,020
Dec14 140716 118~016 118~040 118~016 118~020 -0~020 369 3,656 +334
Total Volume and Open Interest 320,814 2,132,447 +20,354
2 Year T-Notes(CBOT)
Sep14 140716 109~226 109~232 109~216 109~220 -0~010 102,588 1,134,965 -702
Dec14 140716 109~096 109~110 109~096 109~096 -0~012 622 1,058 +602
Mar15 140716 109~096 109~110 109~096 109~096 -0~012      
Total Volume and Open Interest 103,210 1,136,023 -100
Eurodollars(CME)
Sep14 140716 99.760 99.765 99.760 99.765 unch 48,876 830,551 +10,941
Dec14 140716 99.730 99.735 99.725 99.730 +0.005 73,492 901,694 +5,379
Mar15 140716 99.625 99.635 99.620 99.625 unch 96,638 1,039,095 -2,554
Jun15 140716 99.435 99.450 99.420 99.425 -0.010 92,698 961,596 +4,876
Sep15 140716 99.200 99.215 99.185 99.190 -0.010 151,386 1,102,991 +703
Dec15 140716 98.955 98.975 98.935 98.940 -0.015 142,906 1,514,025 -3,340
Mar16 140716 98.705 98.720 98.675 98.685 -0.015 89,482 958,217 -2,640
Jun16 140716 98.445 98.460 98.405 98.415 -0.020 84,691 779,845 -6,053
Sep16 140716 98.170 98.185 98.130 98.140 -0.025 84,286 652,947 -3,655
Dec16 140716 97.915 97.930 97.870 97.885 -0.025 104,191 992,152 +5,092
Mar17 140716 97.710 97.725 97.665 97.680 -0.025 51,947 519,227 -6,017
Jun17 140716 97.520 97.535 97.480 97.490 -0.025 39,083 371,620 +275
Sep17 140716 97.360 97.375 97.320 97.335 -0.020 32,114 227,233 -3,585
Dec17 140716 97.210 97.230 97.170 97.190 -0.015 31,482 270,694 -1,030
Mar18 140716 97.090 97.105 97.050 97.075 -0.010 16,219 200,083 +586
Jun18 140716 96.975 96.990 96.940 96.965 -0.005 15,608 161,041 +790
Sep18 140716 96.875 96.895 96.840 96.865 -0.005 8,167 93,502 -338
Dec18 140716 96.785 96.800 96.750 96.775 -0.005 8,473 131,784 -425
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140716 149~12 150~04 149~01 149~27 +0~13 37,702 489,186 -1,184
Dec14 140716 148~09 148~09 147~28 148~09 +0~13      
Mar15 140716 148~09 148~09 147~28 148~09 +0~13      
Total Volume and Open Interest 37,702 489,186 -1,184
30 Day Federal Funds(CBOT)
Jul14 140716 99.908 99.908 99.908 99.908 unch 178 38,117 +37
Aug14 140716 99.905 99.905 99.905 99.905 unch 1,090 26,106 +97
Sep14 140716 99.900 99.900 99.900 99.900 unch 350 31,115 +268
Oct14 140716 99.900 99.900 99.895 99.895 unch 64 20,364 +18
Nov14 140716 99.890 99.890 99.890 99.890 unch 758 17,454 +544
Dec14 140716 99.880 99.885 99.880 99.885 unch 904 36,201 +508
Total Volume and Open Interest 16,054 442,196 +3,703
3-Mth Euro-Yen(CME)
Sep14 140716 99.810 99.810 99.810 99.810 unch      
Dec14 140716 99.805 99.805 99.805 99.805 unch      
Mar15 140716 99.805 99.805 99.805 99.805 unch      
Jun15 140716 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140716 99.790 99.790 99.790 99.790 unch      
Dec15 140716 99.775 99.775 99.775 99.775 unch      
Mar16 140716 99.635 99.635 99.635 99.635 unch      
Jun16 140716 99.495 99.495 99.495 99.495 unch      
Sep16 140716 99.355 99.355 99.355 99.355 unch      
Dec16 140716 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140716 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140716 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140716 99.81 99.81 99.81 99.81 unch      
Jun15 140716 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140716 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140716 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140716 99.64 99.64 99.64 99.64 unch      
Jun16 140716 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140716 145.85 145.89 145.81 145.86 +0.01 1,015 17,579 +18
Dec14 140716 145.29 145.29 145.29 145.29 +0.01 0 3 +0
Mar15 140716 144.72 144.72 144.72 144.72 +0.01      
Total Volume and Open Interest 1,015 17,582 +18
Euro-Bund(EUREX)
Sep14 140716 147.63 147.86 147.60 147.76 +0.26 232,401 1,214,332 -3,218
Dec14 140716 145.78 145.93 145.75 145.86 +0.25 24 511 +11
Mar15 140716 146.04 146.04 146.04 146.04 +0.26 0 1 +0
Total Volume and Open Interest 232,425 1,214,844 -3,207
Euro-Bobl(EUREX)
Sep14 140716 128.36 128.40 128.32 128.38 +0.07 159,441 941,872 -3,607
Dec14 140716 126.58 126.58 126.58 126.58 +0.07 0 20 +0
Mar15 140716 126.58 126.58 126.58 126.58 +0.07      
Total Volume and Open Interest 159,441 941,892 -3,607
3-Mth Euribor(EUREX)
Sep14 140716 99.805 99.805 99.805 99.805 unch 0 3,757 +0
Dec14 140716 99.810 99.815 99.810 99.815 unch 0 2,281 -8
Mar15 140716 99.825 99.825 99.825 99.825 +0.005 0 2,947 -218
Total Volume and Open Interest 2 29,596 -264
Long Gilt(LIFFE)
Sep14 140716 110~14 110~16 110~06 110~08 unch 180,305 358,917 +800
Dec14 140716 110~08 110~08 110~08 110~08 unch      
Total Volume and Open Interest 180,305 358,917 +800
3-Mth Short Sterling(LIFFE)
Sep14 140716 99.35 99.36 99.34 99.36 +0.01 113,125 367,791 -8,281
Dec14 140716 99.14 99.16 99.13 99.16 +0.03 155,721 416,345 -740
Mar15 140716 98.90 98.93 98.89 98.93 +0.03 183,486 339,691 +8,503
Jun15 140716 98.66 98.69 98.65 98.69 +0.03 144,449 260,362 -1,765
Sep15 140716 98.43 98.46 98.42 98.45 +0.02 113,907 258,845 -1,104
Dec15 140716 98.21 98.25 98.20 98.23 +0.02 146,211 248,562 -2,074
Total Volume and Open Interest 1,214,434 2,833,154 -24,900
3-Mth Euribor(LIFFE)
Sep14 140716 99.805 99.810 99.800 99.805 unch 41,457 464,424 +2,268
Dec14 140716 99.815 99.820 99.810 99.815 -0.005 38,112 415,005 -524
Mar15 140716 99.820 99.830 99.820 99.820 -0.005 47,661 366,268 +3,542
Total Volume and Open Interest 338,950 3,507,696 -127,372
3-Mth Aus T-Bills(SFE)
Sep14 140716 97.40 97.42 97.39 97.41 unch 20,248 182,440 -4,757
Dec14 140716 97.48 97.50 97.46 97.49 +0.01 19,544 216,789 -530
Mar15 140716 97.49 97.52 97.47 97.50 +0.01 11,144 209,266 -4,633
Jun15 140716 97.44 97.48 97.42 97.46 +0.02 4,498 142,132 -3,400
Sep15 140716 97.35 97.39 97.33 97.38 +0.02 3,591 110,591 -2,316
Dec15 140716 97.25 97.29 97.24 97.28 +0.03 3,762 69,475 -516
Mar16 140716 97.16 97.19 97.13 97.18 +0.02 1,645 36,525 -178
Jun16 140716 97.05 97.09 97.04 97.08 +0.03 97 15,779 -226
Sep16 140716 96.96 97.00 96.96 96.99 +0.03 1 2,760 +0
Dec16 140716 96.89 96.89 96.89 96.89 +0.03 0 488 +0
Total Volume and Open Interest 64,530 986,542 -16,556
10-Year Aus T-Bonds(SFE)
Sep14 140716 96.57 96.60 96.53 96.58 +0.01 45,352 635,714 -2,401
Dec14 140716 96.58 96.58 96.58 96.58 +0.01      
Total Volume and Open Interest 45,352 635,714 -2,401
3-Year Aus T-Bonds(SFE)
Sep14 140716 97.44 97.49 97.40 97.46 +0.02 97,019 721,313 -12,190
Dec14 140716 97.46 97.46 97.46 97.46 +0.02      
Total Volume and Open Interest 97,019 721,313 -12,190
Gold(CMX)
Aug14 140716 1295.2 1304.2 1293.5 1299.8 +2.7 208,856 188,701 -17,047
Oct14 140716 1296.0 1305.0 1295.6 1300.6 +2.8 2,203 18,487 +269
Dec14 140716 1297.2 1305.5 1296.3 1301.3 +2.8 26,417 134,433 +12,922
Feb15 140716 1299.2 1305.5 1298.8 1301.8 +2.8 1,144 8,020 +108
Apr15 140716 1302.5 1302.5 1302.2 1302.2 +2.8 286 8,478 +99
Jun15 140716 1303.3 1305.0 1302.5 1302.7 +2.8 437 6,915 -75
Aug15 140716 1303.4 1303.4 1303.4 1303.4 +2.8 25 5,270 +9
Oct15 140716 1304.3 1304.3 1304.3 1304.3 +2.8 4 648 +4
Dec15 140716 1302.0 1307.2 1302.0 1305.5 +2.8 342 12,806 -223
Feb16 140716 1306.9 1306.9 1306.9 1306.9 +2.9 0 848 +0
Apr16 140716 1308.6 1308.6 1308.6 1308.6 +3.0      
Jun16 140716 1310.3 1310.3 1310.3 1310.3 +3.1 0 4,218 +0
Total Volume and Open Interest 240,101 409,348 -3,845
Silver(CMX)
Jul14 140716 2076.0 2079.0 2072.7 2072.7 -11.5 76 576 +8
Sep14 140716 2075.0 2088.0 2063.0 2077.5 -11.4 53,819 105,168 -2,532
Dec14 140716 2084.0 2093.0 2070.0 2083.2 -11.5 3,580 30,565 +522
Mar15 140716 2090.0 2095.5 2088.0 2089.0 -11.5 394 5,339 +57
May15 140716 2093.0 2093.0 2082.5 2092.4 -11.4 86 2,192 +39
Jul15 140716 2101.0 2101.0 2095.5 2095.9 -11.4 60 3,211 -8
Sep15 140716 2099.5 2099.5 2099.5 2099.5 -11.4 0 1,086 +0
Total Volume and Open Interest 58,385 162,089 -1,964
Platinum(NYMEX)
Jul14 140716 1485.0 1485.0 1485.0 1485.0 +0.7 13 106 -8
Oct14 140716 1485.8 1492.1 1481.0 1485.7 +0.7 14,434 70,505 -428
Jan15 140716 1490.4 1491.8 1483.0 1486.4 +0.3 92 1,352 +43
Apr15 140716 1486.4 1486.4 1486.4 1486.4 +0.3 0 3 +0
Total Volume and Open Interest 14,549 71,988 -393
Palladium(NYMEX)
Sep14 140716 867.90 877.20 867.00 876.75 +8.20 4,663 40,210 -21
Dec14 140716 868.70 877.00 868.05 876.70 +8.15 62 1,992 +21
Mar15 140716 876.55 876.55 876.55 876.55 +8.15 0 8 +0
Total Volume and Open Interest 4,725 42,685 -1
Copper(CMX)
Jul14 140716 323.70 324.20 320.00 320.50 -3.35 322 1,310 -109
Sep14 140716 324.70 325.60 320.95 321.45 -3.50 35,265 122,169 -954
Dec14 140716 325.25 326.00 321.70 322.25 -3.30 7,691 37,137 +2,126
Mar15 140716 325.90 325.90 322.45 322.45 -3.20 2,685 6,131 +947
May15 140716 325.20 326.00 322.55 322.55 -3.20 165 628 +33
Total Volume and Open Interest 46,826 176,161 +2,215
DJIA Index(CBOT)
Sep14 140716 16998 17063 16998 17057 +69 54 3,233 +6
Dec14 140716 16975 16975 16906 16975 +69 0 60 +0
Mar15 140716 16896 16896 16827 16896 +69      
Jun15 140716 16817 16817 16748 16817 +69      
Total Volume and Open Interest 54 3,293 +6
E-mini DJIA Index(CBOT)
Sep14 140716 17003 17069 16991 17057 +69 92,371 126,005 +6,838
Dec14 140716 16987 16987 16937 16975 +69 16 142 +5
Mar15 140716 16916 16916 16896 16896 +69 0 6 +0
Jun15 140716 16817 16817 16817 16817 +69 0 2 +0
Total Volume and Open Interest 92,387 126,155 +6,843
S & P 500(CME)
Sep14 140716 1967.40 1977.80 1967.20 1974.80 +6.80 7,274 129,861 +688
Dec14 140716 1967.00 1969.70 1967.00 1967.00 +6.80 13 6,128 +6
Mar15 140716 1959.30 1962.00 1959.30 1959.30 +6.80 380 3,137 +380
Jun15 140716 1952.60 1955.30 1952.60 1952.60 +6.80      
Total Volume and Open Interest 7,667 139,126 +1,074
S & P 500 E-Mini(Globex)
Sep14 140716 1968.00 1978.00 1967.00 1974.75 +6.75 1,003,831 2,909,158 +28,953
Dec14 140716 1960.25 1970.00 1959.50 1967.00 +6.75 3,428 19,627 +1,910
Total Volume and Open Interest 1,007,302 2,929,034 +30,874
NASDAQ 100(CME)
Sep14 140716 3915.00 3942.00 3913.00 3922.50 +10.00 242 4,274 +40
Dec14 140716 3915.00 3920.00 3915.00 3915.00 +9.70 0 1 +0
Mar15 140716 3908.50 3908.50 3898.80 3908.50 +9.70      
Total Volume and Open Interest 242 4,275 +40
NASDAQ 100 E-Mini(Globex)
Sep14 140716 3916.50 3941.00 3913.00 3922.50 +10.00 163,878 361,774 -11,061
Dec14 140716 3906.30 3933.30 3906.30 3915.00 +9.70 135 441 -9
Total Volume and Open Interest 164,013 362,256 -11,070
S & P Midcap 400(CME)
Sep14 140716 1409.00 1410.70 1409.00 1409.00 -1.70 0 229 +0
Dec14 140716 1404.90 1406.60 1404.90 1404.90 -1.70      
Mar15 140716 1400.90 1402.60 1400.90 1400.90 -1.70      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140715 12.03 12.52 11.78 12.20 +0.15 63,898 97,322 +97,322
Aug14 140716 13.00 13.00 12.55 12.70 -0.30 65,574 160,567 +7,275
Sep14 140716 13.63 13.70 13.30 13.60 -0.05 22,654 63,910 +2,191
Oct14 140716 14.33 14.43 14.08 14.40 +0.05 14,438 51,108 +712
Total Volume and Open Interest 177,052 365,605 -83,710
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140716 15430 15490 15370 15455 +35 7,008 61,374 +55
Dec14 140716 15420 15420 15385 15420 +35 1 13 +0
Total Volume and Open Interest 7,009 61,387 +55
Nikkei 225(SGX)
Sep14 140716 15410 15430 15320 15385 -15 56,205 242,074 -312
Dec14 140716 15305 15305 15305 15305 -15 0 27,202 +0
Mar15 140716 15290 15290 15290 15290 -15 0 50 +0
Total Volume and Open Interest 56,205 278,582 -312
CAC 40(EURONEXT)
Jul14 140716 4318.5 4375.0 4315.5 4369.5 +64.5 110,574 295,318 -8,133
Aug14 140716 4319.5 4376.0 4316.5 4370.0 +64.5 31,652 16,712 +12,540
Sep14 140716 4324.0 4375.0 4323.0 4371.0 +64.5 423 29,922 -58
Total Volume and Open Interest 142,768 342,015 +4,349
Hang Seng Index(HKFE)
Jul14 140716 23417 23588 23371 23513 +77 41,780 116,360 -2,128
Aug14 140716 23384 23536 23330 23471 +79 502 1,156 +156
Sep14 140716 23263 23450 23250 23390 +83 102 5,811 +20
Total Volume and Open Interest 42,560 125,464 -1,942
DAX(EUREX)
Sep14 140716 9737.0 9877.0 9735.0 9859.0 +113.0 68,273 136,375 -1,837
Dec14 140716 9744.0 9881.5 9744.0 9866.0 +112.5 92 1,886 +4
Mar15 140716 9830.0 9887.0 9830.0 9878.5 +113.5 7 253 +0
Total Volume and Open Interest 68,372 138,514 -1,833
FT-SE 100(EURONEXT)
Sep14 140716 6673.50 6745.00 6672.50 6737.50 +66.00 90,573 590,986 -2,660
Dec14 140716 6699.00 6716.50 6699.00 6711.00 +65.00 10 10,388 +1
Mar15 140716 6665.50 6665.50 6665.50 6665.50 +64.50 50 131 +0
Total Volume and Open Interest 90,633 601,505 -2,659
SPI 200(SFE)
Sep14 140716 5460.0 5483.0 5451.0 5474.0 +13.0 16,403 219,052 -748
Dec14 140716 5470.0 5473.0 5461.0 5473.0 +12.0 47 2,851 -15
Mar15 140716 5436.0 5436.0 5436.0 5436.0 +12.0 18 1,937 +18
Total Volume and Open Interest 16,527 224,345 -3,545
FTSE MIB(ISE)
Sep14 140716 20515.00 21090.00 20505.00 21067.00 +618.00 24,213 45,609 +171
Dec14 140716 20465.00 20975.00 20410.00 20962.00 +613.00 32 146 +6
Mar15 140716 20960.00 20960.00 20960.00 20960.00 +613.00      
Total Volume and Open Interest 24,245 45,755 +177
KOSPI 200(KFE)
Sep14 140716 261.35 262.40 260.75 261.85 +0.50 113,987 104,745 +720
Dec14 140716 262.60 263.80 262.30 263.30 +0.55 382 1,730 +85
Mar15 140716 262.40 262.40 262.40 262.40 unch 1 543 +0
Total Volume and Open Interest 114,371 107,126 +805
GSCI(CME)
Aug14 140716 630.10 632.00 630.00 630.10 +2.90 1,246 8,103 +1,098
Sep14 140716 628.90 630.50 628.80 628.90 +2.90      
Oct14 140716 626.90 626.90 626.90 626.90        
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