Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140826 1123.00 1123.00 1072.75 1075.50 -50.25 22,454 10,737 -8,431
Nov14 140826 1027.25 1030.50 1019.75 1028.00 -1.25 91,804 410,448 -764
Jan15 140826 1033.75 1037.75 1027.25 1035.50 -0.50 13,259 72,050 +1,808
Mar15 140826 1041.25 1044.50 1034.50 1042.25 -0.25 11,622 53,786 -443
May15 140826 1046.00 1049.50 1040.00 1048.00 +0.25 7,553 30,121 +1,209
Jul15 140826 1050.25 1054.00 1044.25 1052.75 +1.25 6,583 30,022 +280
Aug15 140826 1045.00 1053.50 1044.00 1053.50 +2.25 103 1,344 +18
Sep15 140826 1042.00 1044.00 1042.00 1044.00 +2.00 80 419 -19
Nov15 140826 1038.75 1041.50 1031.00 1040.25 +0.75 1,480 34,624 +293
Jan16 140826 1040.00 1045.50 1037.75 1045.50 +0.75 2 339 +1
Mar16 140826 1040.25 1048.50 1040.00 1048.50 +0.75 2 53 +0
May16 140826 1044.50 1049.75 1042.50 1049.75 +0.75 3 17 +2
Jul16 140826 1050.25 1052.75 1046.00 1052.75 +0.50 0 69 +0
Aug16 140826 1037.75 1049.00 1037.75 1049.00 +1.25 0 5 +0
Total Volume and Open Interest 154,965 644,659 -6,039
Soybean Meal(CBOT)
Sep14 140826 405.40 405.40 387.60 388.70 -17.40 27,416 21,047 -3,536
Oct14 140826 354.50 354.50 348.60 352.00 -2.40 25,340 43,506 +3,204
Dec14 140826 343.00 344.80 340.50 343.50 -0.20 54,036 164,818 +2,976
Jan15 140826 340.30 341.70 337.60 340.40 -0.20 6,676 26,358 +192
Mar15 140826 339.30 340.60 336.40 339.50 +0.30 7,998 24,403 +338
May15 140826 339.10 340.30 336.50 339.80 +0.60 4,627 18,606 +864
Jul15 140826 340.30 341.30 337.60 341.10 +0.80 3,707 16,901 +727
Aug15 140826 339.60 341.40 338.00 341.40 +0.70 573 3,568 +220
Sep15 140826 340.10 341.00 338.20 340.60 +0.20 263 2,334 +131
Oct15 140826 338.80 338.90 336.00 336.80 -1.80 111 1,465 +32
Total Volume and Open Interest 131,157 327,970 +5,195
Soybean Oil(CBOT)
Sep14 140826 32.70 33.07 32.41 33.03 +0.29 24,172 22,337 -2,466
Oct14 140826 32.68 33.10 32.50 33.05 +0.28 18,208 30,950 +1,001
Dec14 140826 32.90 33.20 32.67 33.17 +0.21 56,097 209,444 +4,935
Jan15 140826 33.21 33.46 32.95 33.43 +0.19 6,386 31,729 +425
Mar15 140826 33.48 33.74 33.24 33.71 +0.18 6,635 23,022 +913
May15 140826 33.77 33.96 33.50 33.94 +0.15 4,501 14,564 +203
Jul15 140826 33.96 34.17 33.71 34.15 +0.14 2,861 13,123 +429
Aug15 140826 34.00 34.27 33.90 34.27 +0.14 348 3,145 +75
Sep15 140826 34.01 34.35 33.91 34.35 +0.13 217 2,825 +62
Oct15 140826 34.00 34.36 34.00 34.36 +0.13 429 2,841 -33
Total Volume and Open Interest 120,433 360,381 +5,606
Canola(WCE)
Nov14 140826 418.0 424.9 418.0 423.4 +3.1 5,312 89,451 +387
Jan15 140826 423.4 430.4 423.4 428.9 +3.1 1,417 38,263 +672
Mar15 140826 428.4 435.8 428.4 433.7 +2.9 379 13,343 -106
May15 140826 431.1 438.7 431.1 435.2 +3.3 405 11,427 -90
Jul15 140826 431.5 439.6 431.5 434.8 +3.3 527 7,552 -36
Total Volume and Open Interest 8,508 168,201 +725
Corn(CBOT)
Sep14 140826 359.00 359.50 353.50 356.00 -4.00 107,057 113,234 -58,207
Dec14 140826 366.50 368.25 361.75 365.00 -2.50 141,415 796,895 +10,328
Mar15 140826 380.00 381.25 375.00 378.50 -2.00 21,476 165,057 +6,115
May15 140826 388.00 389.00 383.00 386.75 -1.75 3,083 36,469 +942
Jul15 140826 394.75 396.00 390.00 393.50 -2.00 3,237 58,613 +672
Sep15 140826 402.75 402.75 397.00 400.50 -1.50 641 16,187 +200
Dec15 140826 408.50 410.00 404.25 408.00 -1.25 2,243 80,230 +38
Mar16 140826 418.00 418.00 413.00 416.25 -1.75 100 2,256 +41
May16 140826 422.50 424.25 422.50 422.50 -1.75 0 691 +0
Jul16 140826 425.00 428.00 422.50 425.75 -2.25 2 1,472 +0
Total Volume and Open Interest 279,305 1,274,426 -39,862
Wheat(CBOT)
Sep14 140826 542.25 546.00 531.25 541.50 -1.00 44,928 33,157 -18,346
Dec14 140826 553.50 558.00 546.75 556.50 +2.00 70,779 242,830 +6,528
Mar15 140826 573.75 578.00 566.50 577.00 +2.75 11,590 64,578 +2,469
May15 140826 584.25 588.00 577.25 587.50 +3.25 3,245 18,615 +565
Jul15 140826 591.25 595.00 584.75 594.75 +2.50 2,510 34,500 -52
Sep15 140826 601.00 604.75 596.00 604.75 +2.25 104 1,979 +51
Total Volume and Open Interest 133,299 401,682 -8,779
Wheat(KCBT)
Sep14 140826 622.75 626.75 612.75 621.00 -1.75 10,883 14,717 -4,343
Dec14 140826 633.00 637.00 623.25 631.75 -1.50 16,533 84,564 +2,223
Mar15 140826 644.00 644.00 632.25 641.00 -1.00 3,336 21,594 +1,068
May15 140826 646.50 646.50 637.50 645.50 +0.75 204 6,771 +24
Jul15 140826 637.25 637.25 626.25 634.75 -0.25 624 9,201 +86
Sep15 140826 644.00 646.00 638.75 646.00 unch 31 890 +14
Total Volume and Open Interest 31,613 138,708 -926
Wheat(MGE)
Sep14 140826 617.00 618.50 604.25 612.75 -4.25 5,041 10,531 -937
Dec14 140826 629.00 630.25 617.25 625.75 -2.50 5,424 36,326 +893
Mar15 140826 640.50 640.50 630.00 638.25 -1.25 888 11,011 -54
May15 140826 648.00 648.00 638.75 648.00 unch 125 2,346 +12
Jul15 140826 650.00 655.50 647.00 655.50 +0.25 73 1,630 +32
Total Volume and Open Interest 11,605 63,149 -29
Oats(CBOT)
Sep14 140826 377.25 377.25 355.25 359.75 -17.25 141 756 -71
Dec14 140826 351.25 353.00 342.00 344.75 -6.75 552 6,855 +247
Mar15 140826 337.00 338.75 330.00 332.00 -6.75 73 1,132 +13
May15 140826 328.50 330.25 323.00 323.75 -6.50 12 257 +0
Total Volume and Open Interest 778 9,043 +189
Rough Rice(CBOT)
Sep14 140826 12.93 12.98 12.83 12.85 -0.12 483 1,860 -241
Nov14 140826 12.86 12.90 12.75 12.76 -0.10 630 6,187 +232
Jan15 140826 13.00 13.03 12.93 12.95 -0.10 195 777 +78
Mar15 140826 13.13 13.23 13.13 13.13 -0.10 0 105 +0
Total Volume and Open Interest 1,308 8,929 +69
Live Cattle(CME)
Aug14 140826 152.650 153.575 152.435 153.550 +0.800 1,651 3,429 -1,082
Oct14 140826 147.950 149.035 147.900 148.250 +0.100 18,358 141,146 -2,759
Dec14 140826 150.800 151.800 150.700 151.250 +0.250 10,852 83,004 +1,356
Feb15 140826 152.000 152.600 151.650 152.130 unch 6,215 42,767 +1,375
Apr15 140826 151.535 152.435 151.400 152.325 +0.375 2,750 23,659 +84
Jun15 140826 144.500 145.300 144.450 145.000 +0.300 653 10,077 +64
Total Volume and Open Interest 40,729 308,151 -957
Feeder Cattle(CME)
Aug14 140826 217.235 217.650 217.150 217.535 +0.135 1,055 5,144 -228
Sep14 140826 213.000 214.935 212.650 214.200 +0.915 2,173 7,637 -180
Oct14 140826 211.580 213.350 211.250 212.485 +0.735 3,512 13,195 +40
Nov14 140826 209.830 211.580 209.650 210.830 +0.580 1,549 6,847 -203
Jan15 140826 204.900 206.600 204.800 206.080 +0.845 830 6,958 +83
Mar15 140826 205.935 207.350 205.935 206.900 +0.400 330 2,266 +18
Apr15 140826 207.000 207.600 207.000 207.580 +0.750 150 723 +63
Total Volume and Open Interest 9,696 43,559 -406
Lean Hogs(CME)
Oct14 140826 93.180 95.430 92.900 95.100 +1.650 18,786 89,723 -1,435
Dec14 140826 87.635 90.135 87.200 89.700 +1.700 10,069 65,406 +1,608
Feb15 140826 87.100 89.250 86.750 88.800 +1.300 3,426 38,091 +31
Apr15 140826 88.850 90.800 88.850 90.300 +0.970 2,172 19,848 +312
May15 140826 92.650 93.000 92.430 92.600 +0.500 46 820 +29
Jun15 140826 93.635 94.885 93.550 94.100 +0.500 468 9,520 +70
Jul15 140826 91.500 92.830 91.500 92.250 +0.900 223 1,876 +71
Aug15 140826 89.800 90.950 89.800 90.500 +1.000 141 1,486 +39
Total Volume and Open Interest 35,337 227,689 +730
Class III Milk(CME)
Aug14 140826 22.15 22.27 22.15 22.26 +0.05 190 3,796 +18
Sep14 140826 23.70 24.16 23.65 24.07 +0.32 337 4,708 +133
Oct14 140826 22.71 23.30 22.70 23.19 +0.44 294 4,499 +95
Nov14 140826 20.89 21.25 20.77 21.17 +0.36 180 3,241 +31
Dec14 140826 19.69 20.00 19.67 19.95 +0.28 101 3,031 +34
Jan15 140826 18.70 18.79 18.65 18.78 +0.09 68 2,029 +19
Feb15 140826 18.15 18.23 18.15 18.22 +0.07 54 1,852 +43
Mar15 140826 18.08 18.12 17.98 18.11 +0.06 33 1,663 +17
Apr15 140826 17.99 18.07 17.99 18.05 +0.01 13 1,248 +8
May15 140826 18.05 18.05 18.03 18.05 +0.02 12 1,133 +7
Jun15 140826 18.10 18.10 18.08 18.08 -0.02 17 1,104 +10
Jul15 140826 18.10 18.11 18.10 18.11 +0.01 10 608 +9
Aug15 140826 18.09 18.10 18.08 18.10 +0.01 12 538 +9
Total Volume and Open Interest 1,349 31,082 +455
Cocoa(ICE)
Sep14 140826 3234 3234 3209 3220 -1 14 720 -4
Dec14 140826 3221 3230 3188 3216 -3 8,094 132,396 -957
Mar15 140826 3210 3215 3175 3201 -5 2,524 44,301 -140
May15 140826 3205 3205 3167 3194 -3 936 13,864 +355
Jul15 140826 3188 3194 3160 3183 -4 594 10,157 +98
Sep15 140826 3172 3172 3142 3165 -5 83 3,073 +11
Dec15 140826 3158 3158 3130 3152 -5 277 1,684 +229
Total Volume and Open Interest 12,595 209,261 -341
Coffee "C"(ICE)
Sep14 140826 183.00 193.10 183.00 193.10 +10.35 92 255 -216
Dec14 140826 188.00 198.00 187.80 197.45 +9.80 5,788 97,980 -569
Mar15 140826 191.95 201.50 191.90 201.20 +9.80 1,232 30,974 -17
May15 140826 194.90 203.40 194.80 203.10 +9.65 156 7,023 +42
Jul15 140826 196.85 204.60 196.85 204.25 +9.40 37 2,957 +10
Sep15 140826 199.10 204.90 199.05 204.55 +8.95 10 1,878 -2
Total Volume and Open Interest 7,316 147,882 -752
Orange Juice(ICE)
Sep14 140826 143.00 153.65 142.85 151.55 +7.90 496 1,989 -233
Nov14 140826 144.00 153.25 143.60 151.60 +7.10 520 8,688 +312
Jan15 140826 146.10 154.00 145.90 153.20 +6.90 55 1,476 -12
Mar15 140826 148.60 154.95 148.60 154.70 +6.35 30 581 +5
May15 140826 150.25 156.90 150.25 156.65 +6.30 0 68 +0
Jul15 140826 159.65 159.65 159.65 159.65 +5.45      
Total Volume and Open Interest 1,101 12,802 +72
Sugar #11(ICE)
Oct14 140826 15.40 15.75 15.35 15.71 +0.35 39,181 446,141 +1,110
Mar15 140826 17.33 17.66 17.33 17.63 +0.30 20,686 248,101 +1,354
May15 140826 17.69 18.02 17.69 17.99 +0.30 4,577 58,437 -271
Jul15 140826 17.95 18.21 17.92 18.19 +0.28 4,270 73,698 +72
Oct15 140826 18.29 18.55 18.29 18.54 +0.26 926 34,282 -39
Mar16 140826 18.89 19.07 18.88 19.04 +0.20 342 16,477 -37
May16 140826 19.00 19.03 19.00 19.03 +0.19 117 3,082 -12
Jul16 140826 19.01 19.01 19.01 19.01 +0.19 118 3,360 -6
Total Volume and Open Interest 70,668 894,436 +2,411
London Cocoa(LCE)
Sep14 140826 2075 2075 2049 2071 +14 1,994 49,968 -752
Dec14 140826 2036 2040 2015 2036 +14 5,420 108,735 -609
Mar15 140826 2005 2009 1983 2001 +10 3,311 70,769 +497
May15 140826 1992 1993 1971 1988 +9 1,691 32,187 +166
Jul15 140826 1983 1986 1962 1978 +9 640 8,734 +637
Sep15 140826 1972 1972 1952 1968 +9 328 9,289 +467
Dec15 140826 1957 1957 1940 1954 +13 230 5,750 +11
Total Volume and Open Interest 13,684 287,333 +417
London Sugar(LCE)
Oct14 140826 422.10 428.80 421.20 428.70 +3.00 4,402 32,447 +252
Dec14 140826 437.30 443.90 437.00 443.60 +2.50 1,104 19,150 +490
Mar15 140826 457.50 463.90 455.90 463.30 +2.40 869 14,074 +255
May15 140826 467.40 473.60 466.50 473.60 +2.70 125 4,756 +43
Aug15 140826 478.40 482.80 476.80 482.60 +1.80 23 2,764 +2
Total Volume and Open Interest 6,531 74,553 +1,075
Cotton(ICE)
Oct14 140826 67.66 68.31 67.53 68.26 +0.60 22 303 -12
Dec14 140826 66.11 66.95 65.83 66.89 +0.74 7,892 111,103 -566
Mar15 140826 66.63 67.25 66.34 67.24 +0.61 2,563 44,695 +331
May15 140826 67.87 68.45 67.55 68.44 +0.64 1,143 3,431 +533
Jul15 140826 68.80 69.34 68.72 69.34 +0.63 275 3,970 +41
Oct15 140826 69.71 69.71 69.71 69.71 +0.61 0 5 +0
Total Volume and Open Interest 12,150 167,847 +530
Lumber(CME)
Sep14 140826 352.3 353.5 347.4 349.2 -6.1 389 1,667 -259
Nov14 140826 350.3 352.0 345.4 346.6 -6.3 439 2,499 +260
Jan15 140826 355.4 358.2 352.5 353.5 -4.6 11 114 +6
Mar15 140826 361.4 361.4 355.0 355.0 -5.3 2 49 +1
Total Volume and Open Interest 841 4,337 +8
Crude Oil(NYM)
Oct14 140826 93.36 94.35 93.35 93.86 +0.51 191,457 300,273 -1,203
Nov14 140826 92.89 93.85 92.84 93.36 +0.48 47,734 138,823 +1,107
Dec14 140826 92.66 93.60 92.63 93.13 +0.45 51,690 220,130 -1,587
Jan15 140826 92.68 93.45 92.56 93.05 +0.43 15,598 81,525 +1,381
Feb15 140826 92.65 93.34 92.52 92.98 +0.42 9,392 44,089 +431
Mar15 140826 92.67 93.21 92.42 92.89 +0.41 8,560 65,982 +1,407
Apr15 140826 92.41 93.08 92.40 92.76 +0.41 3,216 32,235 +140
May15 140826 92.45 92.88 92.45 92.64 +0.40 2,194 26,326 -53
Jun15 140826 92.28 92.83 92.05 92.51 +0.39 14,385 114,594 +685
Jul15 140826 91.99 92.59 91.81 92.29 +0.38 1,048 29,970 -17
Aug15 140826 92.20 92.32 91.70 92.09 +0.37 963 22,489 -34
Sep15 140826 91.76 92.06 91.76 91.92 +0.36 1,658 39,598 +8
Oct15 140826 92.02 92.02 91.76 91.76 +0.36 629 22,229 +29
Nov15 140826 91.61 91.61 91.61 91.61 +0.35 1,199 23,337 +317
Dec15 140826 91.18 91.83 91.06 91.47 +0.34 24,265 151,402 +1,494
Jan16 140826 91.20 91.20 91.20 91.20 +0.34 290 25,253 +26
Total Volume and Open Interest 385,986 1,548,116 +4,792
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140826 93.350 94.350 93.350 93.850 +0.500 4,692 2,987 +63
Nov14 140826 93.275 93.800 92.875 93.350 +0.475 305 1,243 +73
Dec14 140826 93.025 93.500 92.850 93.125 +0.450 134 3,139 +92
Jan15 140826 92.775 93.050 92.775 93.050 +0.425 3 31 +0
Feb15 140826 92.975 92.975 92.975 92.975 +0.425 1 6 +0
Mar15 140826 92.900 92.900 92.900 92.900 +0.425 0 2 +0
Apr15 140826 92.750 92.750 92.750 92.750 +0.400      
May15 140826 92.650 92.650 92.650 92.650 +0.400 0 2 +0
Total Volume and Open Interest 5,144 7,524 +237
NY Harbor ULSD(NYM)
Sep14 140826 283.67 286.30 283.67 284.42 +0.73 33,005 28,616 -7,054
Oct14 140826 284.18 286.87 284.13 284.90 +0.73 47,646 87,805 +4,205
Nov14 140826 285.24 287.44 284.96 285.50 +0.70 12,331 39,930 +635
Dec14 140826 285.69 288.05 285.62 286.12 +0.67 16,164 47,166 +797
Jan15 140826 286.51 288.55 286.30 286.75 +0.63 5,614 33,306 +393
Feb15 140826 286.53 288.30 285.98 286.51 +0.58 3,885 22,289 +1,295
Mar15 140826 285.24 287.37 285.03 285.57 +0.52 3,646 25,867 -31
Apr15 140826 284.27 286.29 283.97 284.50 +0.43 1,706 15,578 +77
May15 140826 283.85 284.72 283.50 283.77 +0.35 545 5,766 -23
Jun15 140826 283.64 285.32 282.88 283.40 +0.27 2,643 20,554 -136
Jul15 140826 284.38 284.38 283.45 283.45 +0.23 210 2,412 +25
Aug15 140826 283.77 283.88 283.62 283.62 +0.24 75 1,785 +12
Sep15 140826 284.57 284.57 283.95 283.95 +0.24 85 2,243 +41
Oct15 140826 284.04 284.04 284.04 284.04 +0.29 64 1,526 -2
Total Volume and Open Interest 128,370 356,825 +345
RBOB Gasoline(NYM)
Sep14 140826 275.15 277.80 274.67 276.31 +1.34 29,259 26,909 -5,420
Oct14 140826 259.51 261.82 258.64 260.01 +0.47 49,419 96,022 +3
Nov14 140826 256.00 257.98 254.94 256.22 +0.29 24,309 45,721 +957
Dec14 140826 253.95 255.78 252.90 254.17 +0.22 14,371 30,263 +175
Jan15 140826 253.62 255.45 252.76 253.92 +0.11 3,660 15,066 -185
Feb15 140826 254.99 256.08 253.85 254.78 +0.05 2,327 7,758 +213
Mar15 140826 256.59 257.74 255.17 256.45 +0.14 1,986 11,283 +49
Apr15 140826 274.76 275.12 273.34 274.49 +0.11 1,180 8,525 +181
May15 140826 274.66 275.40 273.24 274.51 +0.13 618 6,385 +4
Jun15 140826 273.58 273.93 271.93 273.16 +0.13 554 7,833 +105
Total Volume and Open Interest 128,720 270,530 -3,778
e-miNY RBOB Gasoline(NYM)
Sep14 140826 276.30 276.31 276.30 276.30 +1.30 0 2 +0
Oct14 140826 260.00 260.01 260.00 260.00 +0.50      
Nov14 140826 256.20 256.22 256.20 256.20 +0.30      
Dec14 140826 254.20 254.20 254.17 254.20 +0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep14 140826 3.936 3.978 3.899 3.911 -0.026 54,544 19,627 -11,826
Oct14 140826 3.977 4.021 3.936 3.949 -0.030 49,755 177,700 +1,518
Nov14 140826 4.062 4.089 4.005 4.018 -0.031 16,276 161,956 +1,001
Dec14 140826 4.164 4.191 4.109 4.119 -0.031 13,033 80,410 +944
Jan15 140826 4.239 4.264 4.185 4.198 -0.028 13,066 113,309 +2,220
Feb15 140826 4.227 4.243 4.172 4.185 -0.025 2,037 42,926 +76
Mar15 140826 4.128 4.152 4.107 4.108 -0.021 5,855 60,916 -35
Apr15 140826 3.873 3.890 3.844 3.856 -0.010 4,897 56,544 -5
May15 140826 3.854 3.865 3.827 3.840 -0.008 1,373 31,051 -25
Jun15 140826 3.882 3.901 3.862 3.867 -0.010 459 22,401 +141
Jul15 140826 3.921 3.928 3.887 3.899 -0.012 1,277 18,015 +358
Aug15 140826 3.934 3.935 3.899 3.906 -0.012 487 17,159 +302
Sep15 140826 3.905 3.922 3.892 3.895 -0.011 329 14,405 +31
Oct15 140826 3.929 3.950 3.914 3.925 -0.010 673 28,824 +124
Nov15 140826 4.045 4.051 4.020 4.021 -0.009 867 16,154 +658
Dec15 140826 4.190 4.194 4.164 4.167 -0.007 175 14,563 +116
Total Volume and Open Interest 165,390 951,432 -4,327
Brent Crude Oil(ICE)
Oct14 140826 102.71 103.40 102.35 102.50 -0.15 132,505 257,337 +608
Nov14 140826 103.38 104.09 103.13 103.26 -0.10 65,349 237,065 +3,611
Dec14 140826 103.92 104.60 103.68 103.81 -0.08 77,140 173,597 +1,520
Jan15 140826 104.30 104.93 104.09 104.24 -0.05 16,968 71,943 -1,724
Feb15 140826 104.54 105.14 104.35 104.51 -0.02 11,087 57,754 -837
Mar15 140826 104.59 105.21 104.44 104.63 -0.01 12,250 53,031 +291
Apr15 140826 104.57 105.16 104.41 104.63 +0.01 4,572 36,397 +295
May15 140826 104.46 105.03 104.32 104.54 +0.02 3,330 27,668 +167
Jun15 140826 104.29 104.91 104.14 104.38 +0.03 23,541 81,840 -41
Jul15 140826 104.23 104.23 104.23 104.23 +0.03 1,587 22,391 -39
Aug15 140826 104.22 104.22 104.05 104.05 +0.02 678 21,361 +71
Sep15 140826 103.66 104.02 103.65 103.83 +0.02 2,028 25,770 -47
Oct15 140826 103.47 103.83 103.42 103.64 +0.02 909 17,953 +296
Nov15 140826 103.28 103.85 103.27 103.45 +0.02 615 13,698 +46
Total Volume and Open Interest 389,570 1,341,680 +3,424
Gas Oil(ICE)
Sep14 140826 860.25 869.00 859.25 864.25 +4.25 26,146 107,876 +1,637
Oct14 140826 862.75 872.50 862.75 868.00 +4.00 47,980 137,845 +2,157
Nov14 140826 867.75 875.75 866.75 871.25 +3.25 20,498 67,223 +536
Dec14 140826 870.75 878.00 869.75 873.75 +2.75 18,667 70,523 +1,786
Jan15 140826 873.75 880.50 872.75 876.25 +2.25 3,952 33,711 +94
Feb15 140826 887.00 893.50 886.00 890.50 +2.25 2,647 16,601 +582
Mar15 140826 886.25 893.50 885.75 890.25 +2.00 1,512 8,901 +170
Apr15 140826 886.00 892.25 885.25 890.00 +2.00 976 3,315 +95
May15 140826 884.75 891.50 884.50 889.25 +1.75 1,058 2,770 +108
Jun15 140826 884.75 891.75 883.75 888.75 +1.75 1,920 11,155 +804
Total Volume and Open Interest 127,344 486,215 +8,400
Ethanol(CBOT)
Sep14 140826 2.153 2.153 2.110 2.125 -0.028 119 518 -61
Oct14 140826 2.010 2.010 1.977 1.985 -0.029 214 1,398 -26
Nov14 140826 1.895 1.900 1.880 1.885 -0.029 93 828 -4
Dec14 140826 1.822 1.823 1.821 1.821 -0.027 104 1,236 +50
Jan15 140826 1.770 1.775 1.764 1.772 -0.027 61 928 +0
Feb15 140826 1.742 1.745 1.740 1.744 -0.026 38 432 +17
Mar15 140826 1.730 1.731 1.730 1.731 -0.021 23 339 +0
Apr15 140826 1.718 1.722 1.717 1.722 -0.017 4 303 +4
Total Volume and Open Interest 659 6,215 -17
WTI Crude Oil(ICE)
Oct14 140826 93.45 94.36 93.36 93.86 +0.51 36,226 71,214 +1,559
Nov14 140826 92.93 93.84 92.87 93.36 +0.48 12,148 38,655 +528
Dec14 140826 92.74 93.57 92.64 93.13 +0.45 21,034 103,200 +216
Jan15 140826 92.68 93.37 92.56 93.05 +0.43 4,505 18,539 +367
Feb15 140826 92.83 93.34 92.55 92.98 +0.42 1,625 7,779 +67
Mar15 140826 93.01 93.20 92.77 92.89 +0.41 1,740 19,409 -292
Apr15 140826 92.81 93.05 92.49 92.76 +0.41 533 4,577 +2
May15 140826 92.67 92.92 92.49 92.64 +0.40 286 2,487 +0
Jun15 140826 92.53 92.80 92.18 92.51 +0.39 3,574 35,149 -1,060
Jul15 140826 92.29 92.29 92.29 92.29 +0.38 87 3,855 +32
Aug15 140826 92.09 92.09 92.09 92.09 +0.37 82 2,075 +30
Sep15 140826 91.92 91.92 91.92 91.92 +0.36 102 7,577 -14
Oct15 140826 91.76 91.76 91.76 91.76 +0.36 69 2,347 +26
Nov15 140826 91.61 91.61 91.61 91.61 +0.35 121 5,220 +58
Dec15 140826 91.23 91.76 91.20 91.47 +0.34 7,709 58,322 +437
Jan16 140826 91.20 91.20 91.20 91.20 +0.34 2,500 6,695 +2,500
Total Volume and Open Interest 94,136 454,105 +4,217
US Dollar Index(ICE)
Sep14 140826 82.640 82.735 82.480 82.680 +0.088 31,677 87,481 -301
Dec14 140826 82.745 82.830 82.595 82.783 +0.083 641 4,209 +192
Mar15 140826 82.845 82.960 82.750 82.897 +0.082 64 147 -27
Total Volume and Open Interest 32,403 91,924 -118
Australian Dollar(CME)
Sep14 140826 92.85 93.18 92.58 92.94 +0.09 76,009 101,666 +826
Dec14 140826 92.22 92.58 92.00 92.35 +0.08 724 2,018 +12
Mar15 140826 91.78 91.78 91.70 91.78 +0.08 0 10 +0
Total Volume and Open Interest 76,733 103,758 +838
British Pound(CME)
Sep14 140826 165.68 165.93 165.36 165.45 -0.31 79,644 228,278 -477
Dec14 140826 165.56 165.80 164.84 165.31 -0.31 727 5,072 +520
Mar15 140826 165.13 165.43 165.13 165.13 -0.30 0 113 +0
Total Volume and Open Interest 80,371 233,584 +43
Canadian Dollar(CME)
Sep14 140826 91.00 91.36 90.88 91.26 +0.25 52,376 98,023 -1,620
Dec14 140826 90.78 91.14 90.70 91.07 +0.26 684 7,385 +212
Mar15 140826 90.82 90.94 90.62 90.87 +0.25 12 1,207 +10
Jun15 140826 90.34 90.67 90.34 90.67 +0.24 0 453 +0
Total Volume and Open Interest 53,072 107,979 -1,398
Japanese Yen(CME)
Sep14 140826 96.13 96.40 96.00 96.08 -0.10 147,217 206,002 -593
Dec14 140826 96.18 96.42 96.08 96.15 -0.10 1,289 5,925 +469
Mar15 140826 96.13 96.34 96.13 96.24 -0.10 16 181 -15
Total Volume and Open Interest 148,522 212,150 -139
Swiss Franc(CME)
Sep14 140826 109.22 109.45 108.94 109.03 -0.24 41,835 50,660 -281
Dec14 140826 109.42 109.43 109.06 109.14 -0.22 93 380 -18
Mar15 140826 109.27 109.47 109.27 109.27 -0.20 0 11 +0
Total Volume and Open Interest 41,928 51,065 -299
EuroFX(CME)
Sep14 140826 131.92 132.15 131.66 131.74 -0.20 207,225 384,442 +5,542
Dec14 140826 131.97 132.22 131.73 131.81 -0.20 1,860 20,419 -622
Mar15 140826 132.07 132.23 131.90 131.90 -0.19 62 901 +12
Total Volume and Open Interest 209,156 405,819 +4,933
Mexican Peso(CME)
Sep14 140826 759.50 763.00 758.50 762.00 +2.50 29,656 123,641 -4,322
Oct14 140826 760.75 760.75 758.25 760.75 +2.50      
Total Volume and Open Interest 33,380 136,996 -3,173
Brazilian Real(CME)
Sep14 140826 436.95 441.40 436.65 440.85 +4.30 385 26,274 +13
Oct14 140826 433.40 438.00 433.10 437.45 +4.35 202 249 +200
Nov14 140826 433.65 433.70 429.30 433.65 +4.35 0 35 +0
Dec14 140826 426.70 430.55 426.70 430.45 +4.15 10 308 +10
Total Volume and Open Interest 597 62,491 +223
30-Year T-Bonds(CBOT)
Sep14 140826 140~250 141~020 140~120 140~170 -0~060 386,880 821,047 -39,789
Dec14 140826 139~100 139~210 138~300 139~030 -0~060 42,450 64,928 +25,997
Mar15 140826 138~040 138~040 137~310 137~310 -0~060 0 3 +0
Total Volume and Open Interest 429,330 885,978 -13,792
10-Year T-Notes(CBOT)
Sep14 140826 125~315 126~065 125~300 126~010 +0~025 1,469,830 2,605,182 -125,453
Dec14 140826 125~125 125~195 125~105 125~140 +0~035 166,898 278,622 +76,286
Mar15 140826 124~135 124~135 124~100 124~135 +0~035      
Total Volume and Open Interest 1,636,728 2,883,804 -49,167
5-Year T-Notes(CBOT)
Sep14 140826 119~124 119~166 119~122 119~150 +0~030 902,673 2,007,263 -52,349
Dec14 140826 118~162 118~204 118~154 118~182 +0~026 113,958 188,824 +55,659
Mar15 140826 118~010 118~010 117~314 118~010 +0~014 0 34 +0
Total Volume and Open Interest 1,016,631 2,196,121 +3,310
2 Year T-Notes(CBOT)
Sep14 140826 109~246 109~260 109~244 109~254 +0~006 278,438 1,263,971 -52,320
Dec14 140826 109~132 109~144 109~132 109~142 +0~004 85,729 217,325 +44,371
Mar15 140826 109~024 109~024 109~022 109~024 +0~002 0 90 +0
Total Volume and Open Interest 364,167 1,481,386 -7,949
Eurodollars(CME)
Sep14 140826 99.762 99.765 99.760 99.762 unch 79,622 803,452 -3,769
Dec14 140826 99.735 99.745 99.735 99.740 unch 98,267 900,201 +436
Mar15 140826 99.640 99.645 99.635 99.640 unch 176,223 1,121,117 +13,411
Jun15 140826 99.440 99.455 99.440 99.450 +0.005 189,850 1,015,045 -23,384
Sep15 140826 99.210 99.230 99.205 99.220 +0.005 251,893 1,035,294 -9,976
Dec15 140826 98.965 99.000 98.965 98.980 +0.005 259,100 1,570,508 +4,798
Mar16 140826 98.725 98.750 98.720 98.735 +0.010 197,393 1,044,172 -3,444
Jun16 140826 98.460 98.490 98.460 98.475 +0.015 224,223 822,659 +4,789
Sep16 140826 98.190 98.220 98.185 98.205 +0.015 253,215 716,561 +8,026
Dec16 140826 97.935 97.965 97.930 97.950 +0.020 304,549 1,143,503 +10,341
Mar17 140826 97.730 97.760 97.725 97.745 +0.020 126,322 562,852 -1,660
Jun17 140826 97.535 97.570 97.535 97.555 +0.025 126,032 463,388 +6,625
Sep17 140826 97.380 97.415 97.375 97.400 +0.025 109,362 315,615 +12,217
Dec17 140826 97.240 97.275 97.235 97.260 +0.025 95,237 357,725 +10,240
Mar18 140826 97.150 97.180 97.135 97.160 +0.025 49,929 209,628 -1,782
Jun18 140826 97.055 97.095 97.050 97.075 +0.025 46,518 186,299 +1,756
Sep18 140826 96.990 97.020 96.980 97.000 +0.025 27,232 104,142 +82
Dec18 140826 96.920 96.955 96.915 96.935 +0.025 29,067 150,380 +1,437
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140826 155~18 155~29 154~27 155~05 -0~13 118,743 452,974 -21,470
Dec14 140826 154~05 154~13 153~11 153~22 -0~13 24,205 54,731 +13,098
Mar15 140826 153~22 154~03 153~22 153~22 -0~13      
Total Volume and Open Interest 142,948 507,705 -8,372
30 Day Federal Funds(CBOT)
Aug14 140826 99.910 99.910 99.910 99.910 unch 2,081 31,684 +909
Sep14 140826 99.910 99.915 99.910 99.910 unch 195 33,493 +8
Oct14 140826 99.910 99.910 99.910 99.910 unch 1,734 22,085 -666
Nov14 140826 99.895 99.900 99.895 99.900 unch 444 19,775 -15
Dec14 140826 99.900 99.900 99.895 99.895 unch 1,445 33,111 +412
Jan15 140826 99.895 99.895 99.890 99.890 unch 1,312 34,930 +216
Total Volume and Open Interest 55,536 547,509 +11,473
3-Mth Euro-Yen(CME)
Sep14 140826 99.810 99.810 99.810 99.810 unch      
Dec14 140826 99.805 99.805 99.805 99.805 unch      
Mar15 140826 99.810 99.810 99.810 99.810 +0.005      
Jun15 140826 99.870 99.870 99.805 99.805 -0.065 0 1 +0
Sep15 140826 99.790 99.790 99.790 99.790 unch      
Dec15 140826 99.775 99.775 99.775 99.775 unch      
Mar16 140826 99.635 99.635 99.635 99.635 unch      
Jun16 140826 99.495 99.495 99.495 99.495 unch      
Sep16 140826 99.355 99.355 99.355 99.355 unch      
Dec16 140826 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140826 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140826 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140826 99.81 99.81 99.81 99.81 unch      
Jun15 140826 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140826 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140826 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140826 99.64 99.64 99.64 99.64 unch      
Jun16 140826 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140826 146.12 146.23 146.06 146.17 +0.08 2,265 19,193 -8
Dec14 140826 145.72 145.78 145.67 145.78 +0.08 21 89 +8
Mar15 140826 145.21 145.21 145.21 145.21 +0.08      
Total Volume and Open Interest 2,286 19,282 +0
Euro-Bund(EUREX)
Sep14 140826 150.90 151.03 150.76 150.82 +0.09 603,991 1,274,497 -44,708
Dec14 140826 148.99 149.11 148.86 148.92 +0.09 10,018 57,309 +8,126
Mar15 140826 147.87 147.87 147.87 147.87 +0.09 0 11 +0
Total Volume and Open Interest 614,009 1,331,817 -36,582
Euro-Bobl(EUREX)
Sep14 140826 129.19 129.20 129.06 129.08 -0.08 316,351 1,034,992 -1,548
Dec14 140826 127.51 127.51 127.37 127.39 -0.08 5,180 19,570 +3,928
Mar15 140826 127.39 127.39 127.39 127.39 -0.08      
Total Volume and Open Interest 321,531 1,054,562 +2,380
3-Mth Euribor(EUREX)
Sep14 140826 99.850 99.855 99.845 99.850 unch 25 3,775 -25
Dec14 140826 99.870 99.870 99.860 99.865 -0.005 0 2,206 +0
Mar15 140826 99.885 99.890 99.885 99.890 -0.005 0 3,036 +0
Total Volume and Open Interest 35 29,957 -25
Long Gilt(LIFFE)
Sep14 140826 113~07 113~20 113~07 113~20 +0~24 210,752 383,943 -1,446
Dec14 140826 112~12 112~25 112~12 112~24 +0~24 66,044 8,947 +6,501
Total Volume and Open Interest 276,796 392,890 +5,055
3-Mth Short Sterling(LIFFE)
Sep14 140826 99.42 99.43 99.42 99.42 unch 7,229 301,002 +961
Dec14 140826 99.28 99.30 99.28 99.28 unch 26,743 487,819 -3,064
Mar15 140826 99.09 99.11 99.08 99.09 +0.00 34,922 403,292 +8,175
Jun15 140826 98.90 98.91 98.88 98.90 +0.02 38,728 308,038 +7,247
Sep15 140826 98.70 98.71 98.68 98.70 +0.02 25,447 288,831 +1,797
Dec15 140826 98.50 98.52 98.48 98.51 +0.03 46,956 280,731 +7,130
Total Volume and Open Interest 324,770 3,054,213 +10,515
3-Mth Euribor(LIFFE)
Sep14 140826 99.860 99.860 99.845 99.850 -0.005 134,446 482,023 +760
Dec14 140826 99.875 99.875 99.860 99.865 unch 184,935 484,258 +10,995
Mar15 140826 99.895 99.900 99.885 99.885 -0.005 122,916 386,177 -9,953
Total Volume and Open Interest 1,001,812 3,766,940 +7,024
3-Mth Aus T-Bills(SFE)
Sep14 140826 97.37 97.38 97.37 97.38 unch 3,390 143,710 -2,545
Dec14 140826 97.40 97.41 97.39 97.41 +0.01 9,046 229,111 -5,450
Mar15 140826 97.40 97.43 97.39 97.42 +0.02 13,771 199,230 -6,418
Jun15 140826 97.35 97.39 97.34 97.39 +0.03 11,669 158,352 -3,176
Sep15 140826 97.28 97.33 97.27 97.32 +0.04 2,875 112,940 -1,623
Dec15 140826 97.19 97.24 97.17 97.23 +0.04 1,990 69,505 -1,407
Mar16 140826 97.08 97.15 97.08 97.14 +0.05 1,559 40,767 -30
Jun16 140826 97.00 97.06 96.98 97.05 +0.05 933 25,523 +524
Sep16 140826 96.90 96.97 96.90 96.96 +0.06 0 2,181 +0
Dec16 140826 96.86 96.86 96.86 96.86 +0.06 0 583 +0
Total Volume and Open Interest 45,233 982,267 -20,125
10-Year Aus T-Bonds(SFE)
Sep14 140826 96.57 96.67 96.57 96.66 +0.08 66,369 614,303 -19,903
Dec14 140826 96.62 96.62 96.62 96.62 +0.08 5 23 +5
Total Volume and Open Interest 66,374 614,326 -19,898
3-Year Aus T-Bonds(SFE)
Sep14 140826 97.30 97.37 97.29 97.36 +0.05 109,902 621,995 -17,067
Dec14 140826 97.31 97.31 97.31 97.31 +0.05 8 8 +8
Total Volume and Open Interest 109,910 622,003 -17,059
Gold(CMX)
Aug14 140826 1289.4 1289.5 1281.1 1283.8 +6.5 119 225 -147
Oct14 140826 1275.1 1290.6 1274.8 1284.3 +6.3 2,677 23,324 -108
Dec14 140826 1277.4 1291.9 1275.7 1285.2 +6.3 91,730 265,760 -2,563
Feb15 140826 1278.1 1292.2 1278.1 1286.1 +6.3 998 16,748 +620
Apr15 140826 1279.4 1291.9 1279.4 1287.0 +6.3 79 9,967 -14
Jun15 140826 1286.7 1287.7 1286.7 1287.7 +6.3 24 8,492 +1
Aug15 140826 1293.2 1293.2 1287.0 1288.7 +6.3 14 5,034 -2
Oct15 140826 1289.8 1289.8 1289.8 1289.8 +6.3 0 567 +0
Dec15 140826 1295.8 1295.8 1290.4 1291.1 +6.3 335 12,966 -310
Feb16 140826 1292.7 1292.7 1292.7 1292.7 +6.3 0 848 +0
Apr16 140826 1294.6 1294.6 1294.6 1294.6 +6.3 0 150 +0
Jun16 140826 1296.7 1296.7 1296.7 1296.7 +6.3 0 4,110 +0
Total Volume and Open Interest 96,236 361,862 -3,240
Silver(CMX)
Sep14 140826 1932.5 1966.0 1930.5 1938.6 +2.8 44,065 43,978 -7,349
Dec14 140826 1940.0 1973.5 1938.0 1945.9 +2.8 21,230 90,210 +6,206
Mar15 140826 1954.0 1976.5 1949.0 1951.8 +2.8 932 8,082 +56
May15 140826 1959.5 1970.5 1955.2 1955.2 +2.8 171 4,040 -3
Jul15 140826 1958.4 1958.4 1958.4 1958.4 +2.8 157 3,895 +55
Sep15 140826 1957.0 1961.7 1957.0 1961.7 +2.8 3 1,353 +0
Dec15 140826 1979.0 1989.5 1966.5 1967.1 +2.8 100 7,261 +57
Total Volume and Open Interest 66,714 166,607 -987
Platinum(NYMEX)
Oct14 140826 1417.2 1427.8 1413.5 1419.6 +1.2 8,790 59,009 -136
Jan15 140826 1423.3 1428.8 1419.0 1421.2 +1.2 140 3,395 +122
Apr15 140826 1422.9 1422.9 1422.9 1422.9 +1.2 44 141 +44
Jul15 140826 1423.2 1423.2 1423.2 1423.2 +1.2      
Total Volume and Open Interest 8,983 62,552 +27
Palladium(NYMEX)
Sep14 140826 888.80 890.40 883.90 888.70 -1.05 8,112 18,492 -5,027
Dec14 140826 891.10 892.10 885.00 890.15 -1.35 6,282 25,045 +4,766
Mar15 140826 890.40 890.40 890.40 890.40 -1.60 9 44 +7
Total Volume and Open Interest 14,416 44,047 -248
Copper(CMX)
Sep14 140826 321.85 321.85 317.95 318.60 -3.20 33,368 22,738 -3,754
Dec14 140826 323.80 323.90 320.55 321.25 -2.45 18,959 88,755 +2,130
Mar15 140826 324.30 324.30 321.50 322.20 -2.40 1,893 21,323 +450
May15 140826 324.10 324.10 322.50 322.50 -2.40 132 2,794 +4
Jul15 140826 322.80 322.80 322.80 322.80 -2.40 35 744 -2
Total Volume and Open Interest 54,971 144,401 -1,166
DJIA Index(CBOT)
Sep14 140826 17052 17127 17050 17097 +41 1,827 5,910 +13
Dec14 140826 17013 17013 16973 17013 +40 1 60 -1
Mar15 140826 16947 16947 16907 16947 +40      
Jun15 140826 16857 16857 16817 16857 +40      
Total Volume and Open Interest 1,828 5,970 +12
E-mini DJIA Index(CBOT)
Sep14 140826 17051 17132 17037 17097 +41 110,044 116,958 +689
Dec14 140826 16962 17045 16957 17013 +40 427 2,055 +230
Mar15 140826 16951 16951 16947 16947 +40 3 28 +1
Jun15 140826 16857 16857 16857 16857 +40 0 2 +0
Total Volume and Open Interest 110,474 119,043 +920
S & P 500(CME)
Sep14 140826 1995.20 2003.10 1992.50 1998.60 +3.70 3,584 152,065 -755
Dec14 140826 1991.00 1994.00 1989.00 1990.80 +3.80 36 7,132 +19
Mar15 140826 1983.20 1986.40 1982.90 1983.20 +3.80 0 3,141 +0
Jun15 140826 1976.30 1979.50 1976.00 1976.30 +3.80      
Total Volume and Open Interest 3,620 162,338 -736
S & P 500 E-Mini(Globex)
Sep14 140826 1994.50 2002.75 1992.25 1998.50 +3.50 1,115,885 2,959,504 -3,123
Dec14 140826 1987.00 1994.50 1984.50 1990.75 +3.75 3,557 47,935 +137
Total Volume and Open Interest 1,119,479 3,008,083 -2,982
NASDAQ 100(CME)
Sep14 140826 4065.50 4075.50 4062.00 4072.30 +8.80 235 6,743 -90
Dec14 140826 4065.00 4065.00 4056.30 4065.00 +8.70 2 81 +0
Mar15 140826 4058.50 4058.50 4049.80 4058.50 +8.70      
Total Volume and Open Interest 237 6,824 -90
NASDAQ 100 E-Mini(Globex)
Sep14 140826 4064.30 4075.80 4061.80 4072.30 +8.80 211,674 360,249 -645
Dec14 140826 4058.00 4068.50 4055.00 4065.00 +8.70 1,493 2,701 +72
Total Volume and Open Interest 213,172 363,010 -574
S & P Midcap 400(CME)
Sep14 140826 1435.20 1435.20 1429.30 1435.20 +5.90 0 835 -328
Dec14 140826 1431.90 1431.90 1426.00 1431.90 +5.90      
Mar15 140826 1427.90 1427.90 1422.00 1427.90 +5.90      
Total Volume and Open Interest 0 835 -328
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140826 13.30 13.50 13.25 13.45 +0.10 75,211 172,204 +172,204
Oct14 140826 14.15 14.35 14.08 14.35 +0.20 31,558 62,107 +62,107
Nov14 140826 14.76 14.95 14.68 14.95 +0.15 12,224 39,721 +39,721
Total Volume and Open Interest 140,001 390,299 +7,182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140826 15580 15620 15465 15545 -50 10,669 62,060 +994
Dec14 140826 15480 15555 15440 15505 -50 11 189 -3
Total Volume and Open Interest 10,680 62,249 +991
Nikkei 225(SGX)
Sep14 140826 15610 15620 15505 15510 -110 61,783 257,905 +1,396
Dec14 140826 15515 15520 15425 15425 -110 90 27,611 +1
Mar15 140826 15410 15410 15410 15410 -115 0 50 +0
Total Volume and Open Interest 61,873 295,108 +1,397
CAC 40(EURONEXT)
Sep14 140826 4321.0 4397.5 4320.0 4392.5 +50.5 97,462 257,007 +4,042
Oct14 140826 4314.0 4386.0 4314.0 4384.0 +51.0 7,077 18,323 -12
Nov14 140826 4383.0 4383.0 4383.0 4383.0 +51.0      
Total Volume and Open Interest 104,575 275,721 +4,050
Hang Seng Index(HKFE)
Aug14 140826 25189 25207 25066 25083 -96 51,121 115,081 -5,827
Sep14 140826 25135 25153 25011 25029 -94 13,933 24,066 +10,144
Total Volume and Open Interest 65,954 143,537 +4,403
DAX(EUREX)
Sep14 140826 9462.0 9593.0 9443.0 9591.5 +93.0 102,184 144,491 +1,955
Dec14 140826 9463.5 9597.0 9450.0 9597.0 +92.5 212 4,671 +81
Mar15 140826 9484.0 9607.5 9484.0 9607.5 +91.5 6 725 +2
Total Volume and Open Interest 102,402 149,887 +2,038
FT-SE 100(EURONEXT)
Sep14 140826 6793.00 6825.00 6775.50 6823.50 +55.00 71,563 572,361 +296
Dec14 140826 6769.00 6796.50 6752.50 6796.50 +54.50 38 14,149 +1,533
Mar15 140826 6709.50 6748.50 6707.50 6748.50 +54.00 0 577 +6
Total Volume and Open Interest 71,601 587,127 +1,835
SPI 200(SFE)
Sep14 140826 5596.0 5614.0 5587.0 5596.0 -4.0 17,687 232,495 -1,465
Dec14 140826 5607.0 5607.0 5588.0 5594.0 -4.0 69 3,431 +45
Mar15 140826 5557.0 5557.0 5557.0 5557.0 -4.0 40 2,040 +32
Total Volume and Open Interest 17,832 239,953 -5,914
FTSE MIB(ISE)
Sep14 140826 20325.00 20665.00 20285.00 20634.00 +268.00 21,550 44,391 -118
Dec14 140826 20225.00 20545.00 20190.00 20529.00 +265.00 35 487 +0
Mar15 140826 20370.00 20529.00 20370.00 20529.00 +270.00      
Total Volume and Open Interest 21,585 44,878 -118
KOSPI 200(KFE)
Sep14 140826 265.30 267.10 265.25 266.10 +0.70 136,718 118,873 -7,051
Dec14 140826 266.70 268.45 266.70 267.60 +0.85 575 6,392 +430
Mar15 140826 267.15 267.15 266.95 266.95 +1.45 9 752 +49
Total Volume and Open Interest 137,304 126,967 -6,521
GSCI(CME)
Sep14 140826 604.50 606.75 602.40 604.50 +2.00 31 8,704 +23
Oct14 140826 605.35 607.50 603.20 605.35 +2.05 0 1 +0
Nov14 140826 605.95 607.75 603.80 605.95 +2.05      
Total Volume and Open Interest 31 8,705 +23
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