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 Thu July 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140710 1330.00 1347.75 1326.00 1329.75 -4.75 2,956 1,988 -1,189
Aug14 140710 1246.25 1260.75 1228.00 1232.75 -13.75 38,343 63,731 -1,292
Sep14 140710 1131.00 1145.00 1121.00 1121.75 -10.25 9,125 24,932 -495
Nov14 140710 1103.25 1115.00 1092.25 1093.00 -10.75 86,741 387,115 -1,213
Jan15 140710 1111.75 1122.00 1101.00 1101.75 -10.25 13,063 45,521 +1,166
Mar15 140710 1118.25 1131.00 1109.75 1110.25 -9.50 9,013 30,903 +1,396
May15 140710 1125.75 1137.75 1117.75 1118.00 -9.00 2,943 14,756 +239
Jul15 140710 1134.00 1144.50 1124.25 1125.00 -8.75 2,896 14,068 +947
Aug15 140710 1130.50 1138.75 1121.25 1121.25 -8.50 56 628 +28
Sep15 140710 1116.00 1116.00 1105.00 1105.00 -9.75 3 122 +2
Nov15 140710 1107.00 1115.50 1096.25 1097.00 -11.50 1,328 21,964 +77
Jan16 140710 1113.00 1115.00 1100.75 1101.50 -11.50 14 103 +7
Mar16 140710 1103.50 1115.50 1103.50 1103.50 -12.00 0 15 +0
May16 140710 1105.75 1117.00 1105.75 1105.75 -11.25 0 1 +0
Total Volume and Open Interest 166,539 606,261 -308
Soybean Meal(CBOT)
Jul14 140710 440.00 446.30 434.00 434.30 -5.20 1,012 1,324 -784
Aug14 140710 406.10 412.00 398.50 399.30 -6.80 24,233 51,063 +89
Sep14 140710 376.10 381.00 369.50 370.60 -5.50 6,147 23,532 +992
Oct14 140710 357.60 362.60 352.80 353.20 -5.10 2,478 18,230 +337
Dec14 140710 354.70 359.60 349.30 349.80 -5.40 27,146 159,352 -344
Jan15 140710 354.20 358.80 349.00 349.40 -5.40 2,945 15,070 +232
Mar15 140710 357.00 361.30 351.80 351.90 -5.20 3,883 12,437 +925
May15 140710 358.80 362.90 354.30 354.40 -5.10 1,780 10,056 +51
Jul15 140710 361.80 365.60 356.80 357.20 -4.70 1,207 9,535 +118
Aug15 140710 361.00 364.10 356.90 356.90 -4.30 112 1,805 +24
Total Volume and Open Interest 71,490 307,471 +1,794
Soybean Oil(CBOT)
Jul14 140710 37.36 37.39 37.18 37.39 +0.35 1,538 1,195 -834
Aug14 140710 37.19 37.52 37.08 37.48 +0.34 21,311 52,311 -649
Sep14 140710 37.31 37.60 37.16 37.55 +0.34 9,296 23,709 +683
Oct14 140710 37.18 37.58 37.10 37.51 +0.33 3,015 16,641 +414
Dec14 140710 37.34 37.75 37.24 37.60 +0.30 26,986 179,746 +1,121
Jan15 140710 37.47 37.84 37.38 37.73 +0.29 1,958 15,256 +247
Mar15 140710 37.62 38.06 37.55 37.86 +0.29 1,673 9,186 +304
May15 140710 37.80 38.16 37.66 37.94 +0.24 743 6,287 +179
Jul15 140710 37.89 38.18 37.77 38.00 +0.20 805 3,909 +222
Aug15 140710 38.11 38.11 37.75 37.97 +0.22 130 1,154 +29
Total Volume and Open Interest 68,121 313,823 +1,985
Canola(WCE)
Jul14 140710 468.5 468.5 468.5 468.5 +0.3 0 41 +0
Nov14 140710 448.8 452.7 448.1 449.4 +0.3 9,311 90,685 -255
Jan15 140710 453.6 455.3 450.8 452.1 +0.5 2,960 27,513 +677
Mar15 140710 452.4 454.4 449.8 451.1 +0.6 1,819 16,164 +391
May15 140710 448.1 451.4 447.1 449.0 +1.1 1,252 6,885 +307
Total Volume and Open Interest 15,922 148,071 +1,514
Corn(CBOT)
Jul14 140710 404.00 406.00 399.25 400.50 -3.50 3,811 5,778 -2,296
Sep14 140710 390.25 394.25 385.25 386.25 -5.00 91,909 515,304 +4,036
Dec14 140710 397.00 401.00 391.50 392.75 -5.25 109,746 562,544 +5,025
Mar15 140710 408.75 412.25 403.00 403.75 -5.75 18,176 91,698 +36
May15 140710 416.75 420.00 411.00 411.75 -5.75 2,933 20,073 +167
Jul15 140710 423.50 427.00 418.25 419.00 -5.50 4,487 40,994 +22
Sep15 140710 427.50 430.25 422.25 422.25 -5.50 1,599 7,774 +719
Dec15 140710 431.50 435.00 425.50 426.00 -5.75 3,696 57,380 +754
Mar16 140710 441.00 441.25 434.75 435.50 -5.75 34 1,270 +22
May16 140710 450.00 450.00 442.00 442.00 -5.75 20 405 +11
Total Volume and Open Interest 236,478 1,306,608 +8,525
Wheat(CBOT)
Jul14 140710 542.75 543.50 535.25 536.75 -2.75 138 377 -123
Sep14 140710 552.00 556.00 546.25 548.50 -2.75 37,927 197,594 -140
Dec14 140710 575.75 579.50 568.50 570.50 -4.50 18,617 109,501 +2,546
Mar15 140710 597.00 601.00 590.00 591.50 -6.00 4,907 38,121 +850
May15 140710 611.50 615.75 603.75 606.00 -7.00 874 8,401 +161
Jul15 140710 624.00 626.75 614.25 616.50 -7.75 1,670 24,358 +316
Total Volume and Open Interest 64,574 384,888 +3,702
Wheat(KCBT)
Jul14 140710 661.25 666.00 654.75 655.50 -5.25 124 385 -34
Sep14 140710 652.75 657.75 643.75 647.25 -6.00 8,693 73,749 -735
Dec14 140710 663.50 668.50 654.50 657.75 -6.25 5,962 42,766 +1,495
Mar15 140710 671.25 675.25 662.00 665.00 -6.25 3,097 8,268 +700
May15 140710 674.75 676.25 666.25 669.25 -5.50 484 2,677 +214
Jul15 140710 666.00 666.00 657.25 659.75 -5.75 630 6,303 +288
Total Volume and Open Interest 19,117 135,001 +1,972
Wheat(MGE)
Jul14 140710 640.00 640.00 640.00 640.00 unch 0 5 +0
Sep14 140710 646.00 652.00 640.00 641.00 -6.25 1,839 29,513 -414
Dec14 140710 658.00 663.50 651.00 652.00 -6.00 1,291 20,264 -523
Mar15 140710 673.75 674.25 665.25 666.50 -6.00 381 6,552 +168
May15 140710 678.25 678.25 674.00 675.00 -4.50 110 977 +41
Total Volume and Open Interest 3,676 57,971 -697
Oats(CBOT)
Jul14 140710 356.75 357.75 356.75 356.75 -1.00 3 9 -2
Sep14 140710 338.00 341.00 334.50 336.75 -1.00 91 1,648 +11
Dec14 140710 328.50 335.50 328.00 331.25 +1.50 293 5,527 +28
Mar15 140710 325.25 325.25 319.75 322.00 +2.25 27 348 +17
Total Volume and Open Interest 414 7,547 +54
Rough Rice(CBOT)
Jul14 140710 14.60 14.60 14.60 14.60 unch 6 414 -6
Sep14 140710 13.45 13.59 13.43 13.45 unch 273 5,239 -27
Nov14 140710 13.65 13.81 13.64 13.68 +0.01 149 2,233 +36
Jan15 140710 13.88 13.95 13.86 13.89 +0.02 28 77 +18
Total Volume and Open Interest 462 8,051 +22
Live Cattle(CME)
Aug14 140710 151.285 151.630 147.950 148.150 -2.650 36,471 133,902 -10,160
Oct14 140710 153.880 154.235 150.550 150.735 -2.815 26,018 103,534 +6,218
Dec14 140710 154.325 154.550 151.050 152.400 -1.650 11,574 57,441 +550
Feb15 140710 153.735 153.985 150.435 151.880 -1.520 5,021 28,161 -552
Apr15 140710 153.900 153.985 150.400 151.900 -1.500 1,370 16,701 +233
Jun15 140710 146.285 146.285 143.050 143.935 -2.115 285 4,286 +72
Total Volume and Open Interest 81,016 345,515 -3,659
Feeder Cattle(CME)
Aug14 140710 213.735 215.185 210.600 210.600 -3.000 4,952 21,641 -548
Sep14 140710 214.830 216.250 212.200 212.200 -3.000 2,294 7,366 +205
Oct14 140710 214.935 216.000 211.880 211.880 -3.000 1,555 9,085 -33
Nov14 140710 214.650 215.580 211.850 211.850 -3.000 714 5,869 +104
Jan15 140710 210.050 210.350 207.000 207.000 -3.000 455 5,416 +132
Mar15 140710 208.800 208.800 205.250 205.250 -3.000 125 1,161 +52
Apr15 140710 209.400 209.400 205.750 205.750 -3.000 25 479 +6
Total Volume and Open Interest 10,146 51,331 -63
Lean Hogs(CME)
Jul14 140710 133.630 133.800 132.380 132.800 -0.500 8,131 13,420 -1,741
Aug14 140710 130.000 130.435 127.135 127.950 -1.650 26,847 71,415 -5,241
Oct14 140710 115.750 115.900 112.400 112.950 -2.450 14,042 65,468 +3,199
Dec14 140710 105.300 105.500 102.800 103.950 -1.500 11,094 55,261 +2,728
Feb15 140710 98.480 98.500 96.600 97.900 -0.500 3,820 21,419 +1,123
Apr15 140710 96.300 96.650 94.900 95.800 -0.780 1,410 12,743 +405
May15 140710 93.600 94.000 93.385 93.700 +0.200 33 557 -15
Jun15 140710 96.400 96.400 95.500 96.400 +0.100 366 6,623 +86
Total Volume and Open Interest 65,801 248,743 +579
Class III Milk(CME)
Jul14 140710 21.39 21.39 21.36 21.39 +0.09 62 4,059 +56
Aug14 140710 20.40 20.69 20.32 20.60 +0.25 303 3,577 +31
Sep14 140710 19.71 20.05 19.71 19.87 +0.06 282 3,192 -6
Oct14 140710 19.75 19.91 19.67 19.77 +0.02 115 2,809 +43
Nov14 140710 19.32 19.40 19.24 19.32 +0.01 40 2,528 +16
Total Volume and Open Interest 996 24,134 +235
Cocoa(ICE)
Jul14 140710 3111 3118 3093 3118 +5 62 310 -62
Sep14 140710 3084 3092 3055 3081 -6 11,746 104,076 -753
Dec14 140710 3084 3090 3055 3081 -6 4,651 61,591 +1,205
Mar15 140710 3080 3085 3052 3080 -4 1,434 32,845 +217
May15 140710 3071 3081 3053 3081 -5 584 7,972 +362
Jul15 140710 3068 3076 3050 3076 -8 178 4,365 +47
Sep15 140710 3065 3075 3049 3075 -8 11 988 +1
Total Volume and Open Interest 18,670 214,199 +1,017
Coffee "C"(ICE)
Jul14 140710 166.90 166.90 160.25 160.25 -9.95 5 108 +0
Sep14 140710 172.90 173.35 162.80 163.00 -9.90 11,146 81,788 -623
Dec14 140710 176.60 176.80 166.50 166.65 -9.80 3,552 39,815 +10
Mar15 140710 179.35 180.05 169.85 170.00 -9.75 1,480 21,411 +52
May15 140710 181.20 181.45 172.10 172.15 -9.70 474 5,047 +271
Jul15 140710 182.55 182.55 173.55 173.55 -9.60 53 1,702 +3
Total Volume and Open Interest 16,762 157,792 -288
Orange Juice(ICE)
Jul14 140710 146.50 146.50 142.80 145.10 -3.50 0 75 +0
Sep14 140710 151.00 151.10 148.20 149.65 -1.40 414 10,735 -108
Nov14 140710 152.40 152.40 150.00 151.25 -1.50 33 1,872 +4
Jan15 140710 154.80 154.85 153.55 153.55 -1.50 12 838 +6
Mar15 140710 155.50 155.50 155.50 155.50 -1.35 2 297 +1
May15 140710 157.00 157.00 157.00 157.00 -1.10 0 43 +0
Total Volume and Open Interest 461 13,860 -97
Sugar #11(ICE)
Oct14 140710 17.45 17.45 17.15 17.29 -0.13 59,813 478,845 -1,634
Mar15 140710 18.93 19.02 18.80 18.95 +0.02 25,855 196,338 +841
May15 140710 19.05 19.15 18.94 19.07 +0.02 6,148 39,856 +203
Jul15 140710 19.05 19.16 18.96 19.08 +0.01 5,077 63,498 +573
Oct15 140710 19.21 19.32 19.15 19.25 +0.01 1,470 27,758 -62
Mar16 140710 19.52 19.65 19.50 19.64 +0.07 358 13,642 +2
May16 140710 19.55 19.62 19.55 19.62 +0.08 179 2,912 +145
Jul16 140710 19.52 19.60 19.52 19.60 +0.08 185 3,174 +142
Total Volume and Open Interest 99,157 835,680 +257
London Cocoa(LCE)
Jul14 140710 1927 1950 1921 1949 +16 17,225 23,677 -2,441
Sep14 140710 1907 1916 1897 1915 +3 10,474 83,879 +1,513
Dec14 140710 1888 1896 1878 1895 +2 17,887 70,492 +989
Mar15 140710 1880 1885 1868 1884 -1 2,702 69,611 +50
May15 140710 1873 1875 1860 1875 -1 542 22,388 +257
Jul15 140710 1864 1868 1853 1868 -1 318 2,837 +61
Sep15 140710 1858 1860 1845 1859 -5 280 1,593 +0
Total Volume and Open Interest 49,592 276,940 +429
London Sugar(LCE)
Aug14 140710 457.80 458.20 451.50 453.50 -5.50 3,571 12,837 -4,102
Oct14 140710 461.50 462.00 455.30 459.10 -3.30 5,395 36,402 -174
Dec14 140710 474.60 475.80 469.70 473.10 -2.40 1,152 10,189 +4
Mar15 140710 490.00 490.50 485.30 488.00 -3.30 487 7,660 -65
May15 140710 496.40 498.20 493.40 496.40 -1.90 83 3,103 +10
Total Volume and Open Interest 10,707 73,012 -4,351
Cotton(ICE)
Oct14 140710 70.40 70.40 68.90 68.90 -1.65 47 316 +4
Dec14 140710 69.67 69.79 68.50 68.55 -1.12 15,960 118,401 -1,268
Mar15 140710 70.50 70.65 69.34 69.39 -1.24 2,200 20,047 +215
May15 140710 71.74 71.88 70.62 70.69 -1.20 197 1,531 +24
Jul15 140710 72.85 72.99 71.84 71.84 -1.15 109 1,743 +27
Oct15 140710 72.05 72.05 72.05 72.05 -0.94 0 2 +0
Total Volume and Open Interest 18,638 145,672 -1,426
Lumber(CME)
Jul14 140710 340.0 341.7 338.0 339.0 +6.9 198 230 -157
Sep14 140710 341.6 342.0 337.1 339.0 unch 395 3,296 +64
Nov14 140710 339.3 339.7 336.6 337.9 +1.9 29 582 +3
Jan15 140710 342.7 346.0 342.7 344.0 +2.1 1 26 -1
Total Volume and Open Interest 623 4,140 -91
Crude Oil(NYM)
Aug14 140710 101.95 103.00 101.55 102.93 +0.64 249,378 226,944 -14,474
Sep14 140710 101.41 102.47 101.02 102.40 +0.65 119,190 236,386 +5,356
Oct14 140710 100.62 101.76 100.37 101.70 +0.66 48,894 163,443 +3,822
Nov14 140710 99.81 100.99 99.70 100.97 +0.69 28,042 76,717 +1,144
Dec14 140710 99.16 100.35 99.01 100.30 +0.70 64,801 214,784 -5,562
Jan15 140710 98.64 99.69 98.56 99.67 +0.69 9,319 73,401 -661
Feb15 140710 97.88 99.09 97.88 99.07 +0.67 3,056 37,659 -204
Mar15 140710 97.47 98.49 97.47 98.49 +0.65 6,715 65,100 +801
Apr15 140710 96.90 97.89 96.79 97.89 +0.62 904 27,371 +38
May15 140710 96.73 97.35 96.59 97.35 +0.59 780 24,669 +44
Jun15 140710 95.99 96.88 95.88 96.87 +0.55 14,190 108,695 +921
Jul15 140710 96.23 96.28 96.23 96.28 +0.50 852 25,765 +248
Aug15 140710 95.60 95.77 95.60 95.77 +0.44 563 21,482 +77
Sep15 140710 95.34 95.34 95.34 95.34 +0.38 1,343 34,134 +559
Oct15 140710 94.95 94.95 94.95 94.95 +0.32 523 20,302 +122
Nov15 140710 94.64 94.64 94.64 94.64 +0.28 796 22,233 +65
Total Volume and Open Interest 581,928 1,742,131 -9,425
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140710 101.950 103.025 101.550 102.925 +0.625 5,108 4,270 -50
Sep14 140710 101.325 102.450 101.000 102.400 +0.650 251 1,426 -6
Oct14 140710 100.625 101.800 100.300 101.700 +0.650 116 1,349 -38
Nov14 140710 99.775 100.975 99.775 100.975 +0.700 173 391 +46
Dec14 140710 99.150 100.300 98.825 100.300 +0.700 114 1,480 +109
Jan15 140710 98.250 99.700 98.250 99.675 +0.700 0 21 +0
Feb15 140710 99.075 99.075 99.075 99.075 +0.675 0 1 +0
Mar15 140710 98.500 98.500 98.500 98.500 +0.650 0 1 +0
Apr15 140710 97.900 97.900 97.900 97.900 +0.625      
Total Volume and Open Interest 5,762 9,024 +61
NY Harbor ULSD(NYM)
Aug14 140710 287.40 290.68 286.26 289.33 +2.22 70,284 64,093 -7,380
Sep14 140710 288.46 291.98 287.68 290.63 +2.11 25,222 60,432 +4,519
Oct14 140710 289.68 293.01 289.00 291.76 +2.07 12,486 29,192 -59
Nov14 140710 290.97 294.06 290.50 292.88 +2.01 10,501 17,283 -581
Dec14 140710 291.77 294.91 291.04 293.88 +1.98 17,193 32,755 +1,796
Jan15 140710 292.55 295.61 291.90 294.63 +1.95 4,340 14,494 +283
Feb15 140710 292.76 295.11 292.54 294.44 +1.88 2,706 8,697 +134
Mar15 140710 291.73 294.07 291.64 293.42 +1.84 2,085 11,049 +785
Apr15 140710 289.50 292.65 289.50 291.99 +1.79 1,159 8,054 +374
May15 140710 288.87 291.14 288.87 290.66 +1.73 321 4,076 -4
Jun15 140710 287.62 290.16 287.62 289.36 +1.68 2,262 17,348 +699
Jul15 140710 287.10 289.34 287.10 288.59 +1.63 123 1,725 -7
Aug15 140710 287.34 288.10 287.34 288.10 +1.60 78 1,426 +15
Sep15 140710 287.06 287.80 287.06 287.80 +1.57 40 1,997 +2
Total Volume and Open Interest 150,503 289,193 +180
RBOB Gasoline(NYM)
Aug14 140710 293.53 296.22 292.73 295.76 +1.99 53,414 102,465 -5,640
Sep14 140710 290.58 293.35 289.88 292.91 +1.95 32,466 74,523 +6,738
Oct14 140710 273.97 277.13 273.91 276.81 +1.93 13,021 38,955 +3,010
Nov14 140710 269.83 273.10 269.83 272.79 +1.95 7,725 35,702 -413
Dec14 140710 267.16 270.21 267.02 269.91 +1.99 8,325 37,369 +461
Jan15 140710 266.40 268.79 266.10 268.45 +1.99 3,122 15,197 -30
Feb15 140710 266.00 268.62 265.60 268.42 +1.91 1,173 8,552 -77
Mar15 140710 267.14 269.80 267.14 269.53 +1.89 793 8,114 -92
Apr15 140710 284.38 286.23 284.12 286.23 +1.93 589 5,759 +85
May15 140710 283.88 285.41 283.80 285.41 +1.99 472 2,770 +202
Total Volume and Open Interest 121,713 335,708 +4,281
e-miNY RBOB Gasoline(NYM)
Aug14 140710 295.80 295.80 295.76 295.80 +2.00 0 1 +0
Sep14 140710 292.90 292.91 292.90 292.90 +1.90      
Oct14 140710 276.80 276.81 276.80 276.80 +1.90      
Nov14 140710 272.80 272.80 272.79 272.80 +2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140710 4.173 4.193 4.108 4.120 -0.050 127,050 136,672 -9,800
Sep14 140710 4.164 4.188 4.102 4.113 -0.053 60,492 191,398 +4,122
Oct14 140710 4.175 4.192 4.115 4.122 -0.050 34,322 123,165 +264
Nov14 140710 4.223 4.224 4.154 4.163 -0.046 19,230 59,855 -2,071
Dec14 140710 4.279 4.297 4.225 4.235 -0.045 12,669 79,948 +64
Jan15 140710 4.340 4.353 4.285 4.294 -0.047 18,085 88,375 +1,087
Feb15 140710 4.330 4.333 4.270 4.275 -0.046 3,564 34,596 +636
Mar15 140710 4.241 4.257 4.190 4.203 -0.044 8,544 56,852 -682
Apr15 140710 3.957 3.980 3.941 3.953 -0.019 6,623 64,997 -702
May15 140710 3.956 3.965 3.928 3.939 -0.019 2,541 27,933 +396
Jun15 140710 3.979 3.979 3.957 3.963 -0.017 780 19,239 -276
Jul15 140710 4.008 4.008 3.986 3.992 -0.017 492 14,119 +153
Aug15 140710 4.011 4.011 3.990 3.998 -0.017 442 13,541 -79
Sep15 140710 3.990 3.992 3.980 3.983 -0.017 643 10,418 -359
Oct15 140710 4.018 4.018 3.995 4.001 -0.017 2,556 26,870 -240
Nov15 140710 4.060 4.063 4.049 4.052 -0.017 659 11,675 +92
Total Volume and Open Interest 299,137 1,040,013 -7,209
Brent Crude Oil(ICE)
Aug14 140710 108.15 108.88 107.76 108.67 +0.39 232,726 156,278 -30,005
Sep14 140710 108.30 109.20 107.98 109.01 +0.54 262,380 356,801 +6,312
Oct14 140710 108.24 109.25 107.95 109.06 +0.65 122,608 192,437 +7,176
Nov14 140710 108.11 109.18 107.89 109.00 +0.70 51,283 92,280 +6,330
Dec14 140710 107.87 108.98 107.72 108.80 +0.72 107,786 198,142 +438
Jan15 140710 107.60 108.71 107.47 108.54 +0.74 18,692 55,706 -927
Feb15 140710 107.34 108.36 107.14 108.19 +0.74 7,162 38,134 +14
Mar15 140710 106.91 108.01 106.80 107.84 +0.74 11,061 37,377 +390
Apr15 140710 106.56 107.60 106.45 107.47 +0.72 3,775 45,652 +242
May15 140710 106.64 107.18 106.64 107.12 +0.70 1,800 19,027 +103
Jun15 140710 105.95 106.96 105.83 106.78 +0.67 17,449 63,775 +681
Jul15 140710 106.48 106.48 106.48 106.48 +0.64 923 19,137 +270
Aug15 140710 106.14 106.14 106.14 106.14 +0.61 498 15,745 +71
Sep15 140710 105.70 105.70 105.70 105.70 +0.56 1,119 19,204 +20
Total Volume and Open Interest 874,488 1,583,377 -6,154
Gas Oil(ICE)
Jul14 140710 882.25 883.00 880.00 883.00 unch 35,353 14,419 -11,136
Aug14 140710 884.50 895.00 883.00 887.50 +1.75 98,561 128,609 -3,470
Sep14 140710 888.75 899.00 887.00 891.50 +1.50 42,886 80,101 +3,220
Oct14 140710 891.75 902.50 891.00 895.25 +1.50 26,893 52,079 -925
Nov14 140710 893.75 904.25 893.50 897.50 +1.50 12,241 36,401 -261
Dec14 140710 894.75 905.50 894.25 898.50 +1.50 22,691 64,391 -1,882
Jan15 140710 895.50 904.25 894.75 898.75 +1.75 3,285 20,914 -93
Feb15 140710 905.75 915.50 905.75 909.00 +1.50 495 5,607 +7
Mar15 140710 904.50 912.25 904.50 907.50 +1.50 147 3,505 +26
Apr15 140710 902.75 909.75 902.75 905.75 +1.75 12 1,441 +7
Total Volume and Open Interest 246,021 433,202 -14,565
Ethanol(CBOT)
Aug14 140710 2.150 2.158 2.100 2.125 -0.029 594 1,337 -132
Sep14 140710 2.059 2.059 2.009 2.023 -0.025 376 1,167 +88
Oct14 140710 1.935 1.940 1.918 1.936 -0.014 393 1,031 +129
Nov14 140710 1.859 1.859 1.852 1.855 -0.011 46 700 -13
Dec14 140710 1.790 1.790 1.790 1.790 -0.017 15 946 -5
Jan15 140710 1.750 1.753 1.750 1.753 -0.017 92 504 -65
Feb15 140710 1.742 1.742 1.742 1.742 -0.017 22 316 -22
Mar15 140710 1.745 1.745 1.737 1.737 -0.017 5 215 +0
Total Volume and Open Interest 1,554 6,425 -12
WTI Crude Oil(ICE)
Aug14 140710 101.92 103.02 101.55 102.93 +0.64 56,900 59,282 -5,998
Sep14 140710 101.40 102.46 101.03 102.40 +0.65 36,511 60,392 +1,365
Oct14 140710 100.68 101.76 100.41 101.70 +0.66 11,319 38,939 -441
Nov14 140710 100.02 100.98 99.70 100.97 +0.69 5,161 20,638 +276
Dec14 140710 99.23 100.34 99.02 100.30 +0.70 17,183 99,750 -419
Jan15 140710 98.62 99.67 98.57 99.67 +0.69 1,908 13,153 +255
Feb15 140710 98.06 99.07 98.06 99.07 +0.67 361 6,021 +47
Mar15 140710 97.52 98.49 97.49 98.49 +0.65 360 14,408 +102
Apr15 140710 97.45 97.89 97.45 97.89 +0.62 289 3,231 +78
May15 140710 97.35 97.35 97.35 97.35 +0.59 119 2,473 -9
Jun15 140710 96.05 96.87 96.02 96.87 +0.55 3,174 30,096 +609
Jul15 140710 96.28 96.28 96.28 96.28 +0.50 24 3,134 +2
Aug15 140710 95.77 95.77 95.77 95.77 +0.44 168 1,307 +53
Sep15 140710 95.34 95.34 95.34 95.34 +0.38 84 7,107 +4
Oct15 140710 94.95 94.95 94.95 94.95 +0.32 1,112 2,143 +1,025
Nov15 140710 94.64 94.64 94.64 94.64 +0.28 9 5,087 +1
Total Volume and Open Interest 140,204 497,378 -4,512
US Dollar Index(ICE)
Sep14 140710 80.055 80.245 80.020 80.170 +0.127 7,886 52,316 -32
Dec14 140710 80.125 80.335 80.110 80.260 +0.125 33 1,625 -9
Mar15 140710 80.370 80.370 80.370 80.370 +0.125 1 64 +1
Total Volume and Open Interest 7,920 54,011 -40
Australian Dollar(CME)
Sep14 140710 93.66 94.17 93.19 93.52 -0.25 59,961 101,242 +223
Dec14 140710 93.25 93.25 92.69 92.94 -0.25 320 596 +116
Mar15 140710 92.39 92.63 92.39 92.39 -0.24 0 1 +0
Total Volume and Open Interest 60,281 101,860 +339
British Pound(CME)
Sep14 140710 171.47 171.60 170.96 171.33 -0.16 68,032 253,823 +1,782
Dec14 140710 171.33 171.33 170.83 171.16 -0.16 25 789 -6
Mar15 140710 170.92 171.08 170.92 170.92 -0.16 0 69 +0
Total Volume and Open Interest 68,057 254,788 +1,776
Canadian Dollar(CME)
Sep14 140710 93.71 93.79 93.51 93.73 -0.05 40,225 122,193 +6,314
Dec14 140710 93.37 93.57 93.35 93.52 -0.05 157 4,729 -46
Mar15 140710 93.31 93.37 93.31 93.31 -0.06 144 871 +54
Jun15 140710 93.11 93.18 93.11 93.11 -0.07 38 377 +38
Total Volume and Open Interest 40,564 128,555 +6,360
Japanese Yen(CME)
Sep14 140710 98.42 98.99 98.42 98.79 +0.28 89,193 156,805 +3,791
Dec14 140710 98.60 99.02 98.58 98.86 +0.28 30 806 +1
Mar15 140710 98.96 98.96 98.67 98.96 +0.29 0 91 +0
Total Volume and Open Interest 89,223 157,710 +3,792
Swiss Franc(CME)
Sep14 140710 112.28 112.38 111.99 112.09 -0.24 24,609 34,749 -1,008
Dec14 140710 112.14 112.43 112.14 112.19 -0.24 15 291 +9
Mar15 140710 112.31 112.55 112.31 112.31 -0.24 0 9 +0
Total Volume and Open Interest 24,624 35,053 -999
EuroFX(CME)
Sep14 140710 136.45 136.54 135.92 136.07 -0.43 100,355 282,995 -486
Dec14 140710 136.53 136.56 135.98 136.13 -0.43 487 10,891 -99
Mar15 140710 136.64 136.64 136.05 136.20 -0.44 14 455 +8
Total Volume and Open Interest 100,856 294,381 -577
Mexican Peso(CME)
Jul14 140710 769.25 771.00 769.25 769.25 -1.75 32 0 -5
Aug14 140710 767.50 769.25 767.50 767.50 -1.75      
Total Volume and Open Interest 16,481 126,231 -597
Brazilian Real(CME)
Aug14 140710 447.75 448.50 446.55 447.90 +0.05 36 610 -1
Sep14 140710 446.45 446.45 442.90 444.15 -0.10 143 22,891 -108
Oct14 140710 440.35 440.85 439.35 440.35 -0.05 0 6 +0
Nov14 140710 436.60 436.80 436.60 436.60 -0.20      
Total Volume and Open Interest 179 35,751 -109
30-Year T-Bonds(CBOT)
Sep14 140710 136~240 137~230 136~210 137~030 +0~040 273,505 716,766 +7,888
Dec14 140710 135~110 136~050 135~110 135~200 +0~040 126 154 +15
Mar15 140710 135~000 135~000 135~000 135~000 unch      
Total Volume and Open Interest 273,631 716,920 +7,903
10-Year T-Notes(CBOT)
Sep14 140710 124~290 125~155 124~290 125~055 +0~060 1,023,765 2,678,020 +59,999
Dec14 140710 124~030 124~210 124~030 124~115 +0~065 2,616 8,209 +593
Mar15 140710 123~015 123~110 123~015 123~110 +0~065 0 1 +0
Total Volume and Open Interest 1,026,381 2,686,230 +60,592
5-Year T-Notes(CBOT)
Sep14 140710 119~052 119~172 119~046 119~100 +0~050 590,399 2,088,612 +13,641
Dec14 140710 118~096 118~116 118~070 118~116 +0~046 179 204 +162
Total Volume and Open Interest 590,578 2,088,816 +13,803
2 Year T-Notes(CBOT)
Sep14 140710 109~232 109~260 109~226 109~244 +0~026 132,964 1,099,414 +6,915
Dec14 140710 109~132 109~132 109~100 109~132 +0~032 0 2 +0
Mar15 140710 109~132 109~132 109~100 109~132 +0~032      
Total Volume and Open Interest 132,964 1,099,416 +6,915
Eurodollars(CME)
Sep14 140710 99.760 99.765 99.760 99.760 unch 55,781 814,627 -777
Dec14 140710 99.725 99.745 99.720 99.730 +0.015 59,040 916,686 -3,827
Mar15 140710 99.635 99.670 99.630 99.645 +0.030 101,157 1,063,237 -11,261
Jun15 140710 99.460 99.500 99.455 99.470 +0.035 108,508 965,260 -7,685
Sep15 140710 99.245 99.290 99.230 99.250 +0.035 171,869 1,133,360 -4,684
Dec15 140710 99.010 99.065 98.990 99.015 +0.030 193,866 1,567,983 +2,671
Mar16 140710 98.770 98.825 98.740 98.765 +0.020 180,208 990,962 +11,038
Jun16 140710 98.505 98.570 98.480 98.505 +0.015 174,157 774,209 +8,145
Sep16 140710 98.235 98.305 98.205 98.235 +0.015 149,408 663,132 +3,263
Dec16 140710 97.975 98.060 97.950 97.980 +0.015 158,719 1,004,781 +13,153
Mar17 140710 97.755 97.850 97.740 97.770 +0.015 81,998 501,754 +4,188
Jun17 140710 97.555 97.655 97.540 97.570 +0.010 82,812 372,885 +4,812
Sep17 140710 97.380 97.480 97.375 97.400 +0.010 62,787 215,129 -1,088
Dec17 140710 97.220 97.320 97.215 97.240 +0.005 86,337 281,209 +7,088
Mar18 140710 97.090 97.190 97.090 97.115 +0.005 45,253 194,809 +2,059
Jun18 140710 96.975 97.065 96.970 96.995 +0.005 41,556 155,279 +4,383
Sep18 140710 96.865 96.955 96.865 96.890 unch 34,262 94,759 +3,701
Dec18 140710 96.770 96.855 96.770 96.795 unch 55,672 116,359 +4,756
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140710 149~03 150~14 148~31 149~14 -0~03 57,753 489,731 +1,218
Dec14 140710 147~27 147~27 147~27 147~27 -0~03      
Mar15 140710 147~27 147~27 147~27 147~27 -0~03      
Total Volume and Open Interest 57,753 489,731 +1,218
30 Day Federal Funds(CBOT)
Jul14 140710 99.905 99.908 99.902 99.905 +0.003 2,676 39,518 -2,241
Aug14 140710 99.900 99.905 99.900 99.905 +0.005 104 24,571 +50
Sep14 140710 99.905 99.905 99.895 99.900 +0.005 451 29,537 -34
Oct14 140710 99.895 99.905 99.890 99.895 +0.005 955 18,019 -122
Nov14 140710 99.890 99.900 99.875 99.890 +0.015 63 13,847 +31
Dec14 140710 99.880 99.895 99.865 99.880 +0.015 712 36,524 -194
Total Volume and Open Interest 20,936 415,535 +486
3-Mth Euro-Yen(CME)
Sep14 140710 99.810 99.810 99.810 99.810 unch      
Dec14 140710 99.805 99.805 99.805 99.805 unch      
Mar15 140710 99.805 99.805 99.805 99.805 unch      
Jun15 140710 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140710 99.790 99.790 99.790 99.790 unch      
Dec15 140710 99.775 99.775 99.775 99.775 unch      
Mar16 140710 99.635 99.635 99.635 99.635 unch      
Jun16 140710 99.495 99.495 99.495 99.495 unch      
Sep16 140710 99.355 99.355 99.355 99.355 unch      
Dec16 140710 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140710 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140710 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140710 99.81 99.81 99.81 99.81 unch      
Jun15 140710 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140710 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140710 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140710 99.64 99.64 99.64 99.64 unch      
Jun16 140710 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140710 145.81 145.90 145.79 145.89 +0.08 1,271 17,733 +249
Dec14 140710 145.32 145.32 145.32 145.32 +0.08 0 3 +0
Mar15 140710 144.75 144.75 144.75 144.75 +0.08      
Total Volume and Open Interest 1,271 17,736 +249
Euro-Bund(EUREX)
Sep14 140710 147.54 148.06 147.47 147.61 +0.28 535,163 1,249,170 +46,882
Dec14 140710 145.66 146.15 145.66 145.73 +0.27 73 400 +38
Mar15 140710 145.89 145.89 145.89 145.89 +0.28 0 1 +0
Total Volume and Open Interest 535,236 1,249,571 +46,920
Euro-Bobl(EUREX)
Sep14 140710 128.34 128.54 128.31 128.38 +0.09 340,476 964,170 +42,254
Dec14 140710 126.37 126.55 126.37 126.55 +0.01 2 10 -2
Mar15 140710 126.55 126.55 126.55 126.55 +0.01      
Total Volume and Open Interest 340,478 964,180 +42,252
3-Mth Euribor(EUREX)
Sep14 140710 99.810 99.810 99.810 99.810 -0.005 0 3,763 +0
Dec14 140710 99.825 99.825 99.825 99.825 -0.005 0 2,282 +0
Mar15 140710 99.830 99.830 99.830 99.830 unch 0 3,165 +0
Total Volume and Open Interest 1 29,874 +1
Long Gilt(LIFFE)
Sep14 140710 110~11 110~29 110~09 110~13 +0~12 104,751 367,112 +4,498
Dec14 140710 110~13 110~13 110~13 110~13 +0~12      
Total Volume and Open Interest 104,751 367,112 +4,498
3-Mth Short Sterling(LIFFE)
Sep14 140710 99.35 99.36 99.34 99.36 +0.02 17,078 383,192 -15,273
Dec14 140710 99.15 99.17 99.14 99.16 +0.02 60,380 414,842 +3,338
Mar15 140710 98.91 98.95 98.91 98.92 +0.01 31,480 320,906 +7,894
Jun15 140710 98.67 98.71 98.67 98.68 +0.02 35,241 268,296 -458
Sep15 140710 98.45 98.49 98.44 98.45 +0.02 36,035 268,091 -1,151
Dec15 140710 98.23 98.27 98.22 98.23 +0.02 54,156 253,667 -7,214
Total Volume and Open Interest 380,434 2,867,875 -9,938
3-Mth Euribor(LIFFE)
Sep14 140710 99.815 99.815 99.805 99.810 -0.005 31,381 458,126 +3,443
Dec14 140710 99.830 99.835 99.820 99.825 -0.005 39,995 440,645 -4,792
Mar15 140710 99.830 99.840 99.825 99.830 unch 36,201 368,262 -983
Total Volume and Open Interest 236,363 3,618,352 +3,670
3-Mth Aus T-Bills(SFE)
Sep14 140710 97.38 97.42 97.37 97.42 +0.04 18,047 175,098 +3,623
Dec14 140710 97.43 97.48 97.40 97.48 +0.04 20,835 209,782 +6,031
Mar15 140710 97.43 97.49 97.40 97.48 +0.04 15,025 203,516 +6,003
Jun15 140710 97.38 97.43 97.35 97.43 +0.04 10,998 139,827 +1,255
Sep15 140710 97.29 97.34 97.27 97.34 +0.04 7,840 109,820 -288
Dec15 140710 97.18 97.23 97.16 97.23 +0.04 3,229 68,056 +781
Mar16 140710 97.08 97.13 97.07 97.13 +0.04 1,573 34,469 -277
Jun16 140710 96.97 97.03 96.96 97.03 +0.04 32 14,781 +2
Sep16 140710 96.87 96.94 96.87 96.93 +0.03 0 2,815 +0
Dec16 140710 96.78 96.84 96.78 96.84 +0.04 0 488 +0
Total Volume and Open Interest 77,579 958,949 +17,130
10-Year Aus T-Bonds(SFE)
Sep14 140710 96.47 96.54 96.45 96.53 +0.05 61,479 629,753 +15,592
Dec14 140710 96.53 96.53 96.53 96.53 +0.05      
Total Volume and Open Interest 61,479 629,753 +15,592
3-Year Aus T-Bonds(SFE)
Sep14 140710 97.34 97.40 97.31 97.40 +0.05 93,852 694,390 -5,023
Dec14 140710 97.40 97.40 97.40 97.40 +0.05      
Total Volume and Open Interest 93,852 694,390 -5,023
Gold(CMX)
Aug14 140710 1325.0 1346.8 1325.0 1339.2 +14.9 130,081 241,379 -11,001
Oct14 140710 1326.8 1347.0 1326.8 1339.9 +14.9 2,920 19,044 -92
Dec14 140710 1329.9 1347.5 1329.9 1340.6 +14.8 28,664 85,690 +10,630
Feb15 140710 1333.6 1347.3 1333.6 1341.1 +14.8 1,584 7,566 -752
Apr15 140710 1333.0 1347.2 1333.0 1341.6 +14.9 70 8,087 -8
Jun15 140710 1346.2 1346.2 1341.7 1342.1 +14.9 9 6,926 -6
Aug15 140710 1346.5 1346.8 1342.9 1342.9 +14.9 2 5,171 +0
Oct15 140710 1347.5 1347.5 1343.8 1343.8 +14.9 6 642 -50
Dec15 140710 1348.5 1348.9 1345.0 1345.0 +15.0 299 12,962 -139
Feb16 140710 1346.5 1346.5 1346.5 1346.5 +15.0 0 848 +0
Apr16 140710 1348.3 1348.3 1348.3 1348.3 +15.0      
Jun16 140710 1350.2 1350.2 1350.2 1350.2 +15.0 0 4,218 +0
Total Volume and Open Interest 163,994 410,992 -1,274
Silver(CMX)
Jul14 140710 2109.5 2152.5 2109.5 2145.9 +43.7 208 604 +134
Sep14 140710 2112.0 2163.0 2112.0 2150.8 +44.0 40,314 108,911 +938
Dec14 140710 2124.0 2167.0 2123.0 2157.0 +43.9 3,840 28,025 +370
Mar15 140710 2162.0 2166.0 2155.5 2163.0 +43.9 287 5,357 +11
May15 140710 2135.0 2166.3 2135.0 2166.3 +43.8 92 1,732 +4
Jul15 140710 2169.0 2169.8 2169.0 2169.8 +43.8 34 3,207 +14
Sep15 140710 2173.4 2173.4 2173.4 2173.4 +43.8 11 1,076 +10
Total Volume and Open Interest 45,003 162,879 +1,582
Platinum(NYMEX)
Jul14 140710 1512.0 1516.0 1512.0 1516.0 +10.1 53 126 -16
Oct14 140710 1507.5 1523.8 1506.1 1517.0 +10.1 8,396 71,684 +225
Jan15 140710 1508.0 1521.4 1508.0 1518.1 +10.3 178 1,095 +125
Apr15 140710 1518.1 1518.1 1518.1 1518.1 +10.3 0 3 +0
Total Volume and Open Interest 8,627 72,928 +334
Palladium(NYMEX)
Sep14 140710 873.00 877.75 860.10 873.60 +0.90 3,895 40,134 -282
Dec14 140710 875.00 876.60 860.55 873.45 +0.85 341 1,790 +259
Mar15 140710 873.30 873.30 873.30 873.30 +0.85 2 8 +1
Total Volume and Open Interest 4,239 42,409 -21
Copper(CMX)
Jul14 140710 323.90 326.40 322.45 325.60 +1.95 286 1,948 -196
Sep14 140710 325.35 327.65 323.30 326.70 +1.90 46,417 115,991 +753
Dec14 140710 325.15 327.50 323.30 326.65 +1.90 5,785 31,236 +289
Mar15 140710 324.70 326.75 323.50 326.65 +1.95 754 3,701 +343
May15 140710 325.90 326.65 325.90 326.65 +1.95 42 495 +1
Total Volume and Open Interest 53,660 161,048 +1,191
DJIA Index(CBOT)
Sep14 140710 16915 16915 16737 16842 -71 37 3,255 -5
Dec14 140710 16761 16832 16761 16761 -71 0 60 +0
Mar15 140710 16682 16753 16682 16682 -71      
Jun15 140710 16603 16674 16603 16603 -71      
Total Volume and Open Interest 37 3,315 -5
E-mini DJIA Index(CBOT)
Sep14 140710 16914 16920 16722 16842 -71 148,160 116,841 -8,483
Dec14 140710 16712 16761 16658 16761 -71 8 129 +0
Mar15 140710 16700 16700 16682 16682 -71 0 5 +0
Jun15 140710 16603 16603 16603 16603 -71 1 2 +1
Total Volume and Open Interest 148,169 116,977 -8,482
S & P 500(CME)
Sep14 140710 1968.00 1968.30 1945.50 1957.80 -9.40 6,090 132,428 +1,755
Dec14 140710 1949.90 1949.90 1938.30 1949.90 -9.40 22 6,073 +21
Mar15 140710 1942.50 1943.90 1930.90 1942.50 -9.40 0 2,376 +0
Jun15 140710 1935.90 1935.90 1924.30 1935.90 -9.40      
Total Volume and Open Interest 6,112 140,877 +1,776
S & P 500 E-Mini(Globex)
Sep14 140710 1967.50 1968.25 1945.25 1957.75 -9.50 1,776,514 2,915,133 +10,270
Dec14 140710 1959.75 1960.00 1937.75 1950.00 -9.25 2,271 15,731 +750
Total Volume and Open Interest 1,778,822 2,931,095 +11,032
NASDAQ 100(CME)
Sep14 140710 3885.50 3889.00 3832.00 3873.80 -11.70 1,079 4,259 +287
Dec14 140710 3866.30 3866.30 3850.00 3866.30 -11.70 0 1 +0
Mar15 140710 3859.80 3871.50 3859.80 3859.80 -11.70      
Total Volume and Open Interest 1,079 4,260 +287
NASDAQ 100 E-Mini(Globex)
Sep14 140710 3886.50 3889.50 3831.50 3873.80 -11.70 331,375 360,486 +1,660
Dec14 140710 3878.50 3880.50 3824.80 3866.30 -11.70 457 433 +43
Total Volume and Open Interest 331,832 360,969 +1,703
S & P Midcap 400(CME)
Sep14 140710 1410.20 1421.10 1410.20 1410.20 -10.90 0 229 +0
Dec14 140710 1406.10 1417.00 1406.10 1406.10 -10.90      
Mar15 140710 1402.10 1413.00 1402.10 1402.10 -10.90      
Total Volume and Open Interest 0 229 +0
Volatility Index(CBOE)
Jul14 140710 12.20 13.35 12.20 13.00 +0.75 88,326 147,940 -9,412
Aug14 140710 12.85 13.59 12.83 13.35 +0.50 60,183 127,666 +4,652
Sep14 140710 13.69 14.25 13.67 14.05 +0.35 22,620 54,865 -287
Oct14 140710 14.52 14.95 14.48 14.75 +0.20 17,746 49,186 -204
Total Volume and Open Interest 212,003 458,032 -3,950
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140710 15390 15400 15035 15140 -235 12,712 61,185 -1,525
Dec14 140710 15145 15145 15105 15105 -235 0 11 +0
Total Volume and Open Interest 12,712 61,196 -1,525
Nikkei 225(SGX)
Sep14 140710 15295 15370 15210 15240 -50 71,962 249,604 +2,230
Dec14 140710 15200 15200 15150 15160 -50 0 27,201 +0
Mar15 140710 15150 15150 15150 15150 -45 0 50 +0
Total Volume and Open Interest 71,996 290,782 +2,214
CAC 40(EURONEXT)
Jul14 140710 4359.5 4361.0 4277.0 4301.0 -59.5 119,854 301,851 +12,631
Aug14 140710 4359.0 4360.5 4279.0 4301.5 -60.0 258 2,427 +64
Sep14 140710 4357.0 4357.0 4281.5 4302.0 -60.5 8,230 21,119 +341
Total Volume and Open Interest 128,342 325,458 +13,036
Hang Seng Index(HKFE)
Jul14 140710 23150 23291 23143 23206 +47 27,034 120,356 +12
Aug14 140710 23124 23233 23124 23167 +49 446 882 +279
Sep14 140710 23044 23153 23044 23082 +45 163 5,778 -106
Total Volume and Open Interest 27,773 129,023 +178
DAX(EUREX)
Sep14 140710 9825.5 9826.0 9620.5 9667.5 -149.0 112,635 140,143 +3,399
Dec14 140710 9826.0 9826.0 9628.0 9674.5 -148.5 239 1,805 -48
Mar15 140710 9720.0 9720.0 9686.5 9686.5 -148.5 12 245 +11
Total Volume and Open Interest 112,886 142,193 +3,362
FT-SE 100(EURONEXT)
Sep14 140710 6680.00 6680.50 6595.50 6624.00 -48.00 82,192 608,443 +1,795
Dec14 140710 6650.00 6650.00 6585.00 6597.50 -48.00 0 10,337 +0
Mar15 140710 6551.50 6551.50 6551.50 6551.50 -48.00 0 131 +0
Total Volume and Open Interest 82,192 618,911 +1,795
SPI 200(SFE)
Sep14 140710 5413.0 5433.0 5401.0 5420.0 +6.0 22,672 224,861 +4,804
Dec14 140710 5408.0 5419.0 5406.0 5419.0 +5.0 16 2,890 -4
Mar15 140710 5382.0 5382.0 5382.0 5382.0 +5.0 1,231 1,903 -654
Total Volume and Open Interest 24,226 232,696 +4,365
FTSE MIB(ISE)
Sep14 140710 20900.00 20900.00 20285.00 20559.00 -337.00 36,501 46,467 +667
Dec14 140710 20720.00 20720.00 20230.00 20459.00 -337.00 90 133 -14
Mar15 140710 20464.00 20464.00 20464.00 20464.00 -347.00      
Total Volume and Open Interest 36,591 46,600 +653
KOSPI 200(KFE)
Sep14 140710 259.30 260.60 259.25 259.80 +0.40 156,204 104,199 +282
Dec14 140710 260.65 262.05 260.65 261.20 +0.40 492 1,175 -5
Mar15 140710 260.95 260.95 260.95 260.95 +1.15 0 524 +0
Total Volume and Open Interest 156,696 105,979 +277
GSCI(CME)
Jul14 140710 638.20 641.15 637.75 641.00 +2.35 1,688 7,556 -1,529
Aug14 140710 636.00 639.00 636.00 638.95 +2.35 1,422 2,263 +1,372
Sep14 140710 637.05 637.05 634.00 637.05 +2.45      
Total Volume and Open Interest 3,110 9,819 -157
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