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 July 15, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140715 1194.25 1195.00 1153.25 1180.50 -16.50 48,068 61,715 -764
Sep14 140715 1107.00 1108.50 1084.75 1104.25 -3.75 13,879 26,158 +170
Nov14 140715 1083.75 1088.50 1070.00 1086.25 unch 152,712 391,499 +4,337
Jan15 140715 1092.75 1096.75 1079.00 1095.00 unch 11,130 48,847 +1,337
Mar15 140715 1102.50 1105.25 1087.75 1103.50 -0.75 12,513 33,682 +1,129
May15 140715 1110.50 1114.25 1096.75 1111.75 -1.00 6,754 16,430 +761
Jul15 140715 1119.00 1122.25 1104.75 1119.50 -0.75 6,151 17,338 +1,592
Aug15 140715 1107.00 1115.75 1107.00 1114.25 -1.50 231 799 +87
Sep15 140715 1095.25 1101.50 1095.25 1100.75 -0.75 53 178 +29
Nov15 140715 1095.25 1097.75 1082.00 1095.75 -2.00 2,541 23,274 +394
Jan16 140715 1094.25 1103.25 1094.25 1101.75 -1.50 57 186 +26
Mar16 140715 1105.75 1107.25 1105.75 1105.75 -1.50 6 17 +2
May16 140715 1110.00 1111.00 1110.00 1110.00 -1.00 6 2 +1
Jul16 140715 1115.00 1115.50 1115.00 1115.00 -0.50 10 55 +4
Total Volume and Open Interest 255,216 620,908 +8,702
Soybean Meal(CBOT)
Aug14 140715 388.10 388.10 376.20 379.10 -9.50 32,231 46,491 -4,627
Sep14 140715 363.40 364.00 355.90 358.70 -5.70 7,931 23,887 +690
Oct14 140715 351.60 351.60 344.60 349.00 -2.20 4,700 19,602 +450
Dec14 140715 348.00 349.60 342.80 347.20 -1.50 47,010 156,357 -347
Jan15 140715 348.50 349.10 342.90 346.80 -2.00 2,927 16,024 +226
Mar15 140715 350.80 351.70 345.90 349.50 -1.70 5,631 16,397 +2,351
May15 140715 353.00 353.90 348.50 352.20 -1.50 2,730 10,205 -112
Jul15 140715 356.00 356.50 351.50 355.00 -1.20 2,696 10,346 +172
Aug15 140715 354.60 356.20 351.60 354.90 -1.30 707 2,362 +298
Sep15 140715 352.80 354.50 350.40 352.50 -0.70 124 1,144 +41
Total Volume and Open Interest 107,297 307,335 -1,127
Soybean Oil(CBOT)
Aug14 140715 36.84 36.93 36.30 36.90 +0.02 28,688 49,323 -1,075
Sep14 140715 36.96 37.03 36.40 37.00 +0.03 11,592 24,938 +291
Oct14 140715 36.92 37.01 36.42 36.99 +0.01 5,131 17,540 +426
Dec14 140715 37.09 37.14 36.52 37.11 +0.01 45,247 184,052 +395
Jan15 140715 37.18 37.31 36.68 37.28 +0.01 2,882 17,458 +673
Mar15 140715 37.32 37.43 36.84 37.41 +0.01 2,921 10,958 +357
May15 140715 37.43 37.55 36.98 37.53 +0.01 2,979 8,183 +856
Jul15 140715 37.39 37.68 37.10 37.63 +0.01 1,962 5,305 +625
Aug15 140715 37.52 37.63 37.10 37.63 +0.02 194 1,402 +74
Sep15 140715 37.41 37.55 37.11 37.50 +0.01 195 1,088 +126
Total Volume and Open Interest 102,808 324,846 +3,117
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140715 443.4 446.9 438.2 445.5 +2.1 11,742 90,487 -336
Jan15 140715 441.5 450.1 441.5 448.7 +1.9 2,097 27,552 +40
Mar15 140715 441.4 450.8 441.4 449.2 +2.3 1,415 16,977 +767
May15 140715 437.8 446.8 437.8 445.1 +1.6 355 6,715 +205
Total Volume and Open Interest 15,826 149,387 +831
Corn(CBOT)
Sep14 140715 381.00 381.25 371.00 374.00 -7.50 99,779 509,240 -1,541
Dec14 140715 388.00 388.00 378.25 381.75 -6.50 145,413 574,495 +9,109
Mar15 140715 399.00 399.00 390.00 393.25 -5.75 23,929 95,849 +1,725
May15 140715 405.75 406.00 398.25 401.75 -5.25 7,351 22,320 +315
Jul15 140715 414.00 414.75 406.00 409.50 -5.25 8,040 44,521 +1,448
Sep15 140715 417.25 420.25 412.25 415.00 -5.25 3,082 9,061 +530
Dec15 140715 425.00 425.00 416.50 420.00 -5.25 6,970 60,392 +710
Mar16 140715 430.00 434.50 426.75 429.25 -5.25 68 1,350 +16
May16 140715 436.00 440.75 433.50 435.75 -5.00 16 448 +3
Jul16 140715 440.00 444.00 438.50 439.50 -4.50 62 1,123 -22
Total Volume and Open Interest 296,815 1,321,612 +11,100
Wheat(CBOT)
Sep14 140715 538.00 539.50 530.50 537.75 unch 68,041 202,616 +1,414
Dec14 140715 560.00 563.00 553.50 561.00 +0.50 35,480 110,519 +1,973
Mar15 140715 582.25 583.50 575.00 582.00 +0.25 7,820 41,819 +649
May15 140715 597.50 598.50 590.50 597.00 -0.50 1,848 9,953 +304
Jul15 140715 608.50 610.75 602.25 608.50 unch 2,728 27,006 +1,159
Sep15 140715 622.50 623.75 613.50 621.50 +1.00 145 1,174 +75
Total Volume and Open Interest 116,569 398,706 +5,456
Wheat(KCBT)
Sep14 140715 646.00 647.00 636.00 639.00 -7.25 12,500 73,350 +639
Dec14 140715 657.00 657.25 646.75 649.50 -7.00 7,381 43,952 +572
Mar15 140715 664.50 664.50 653.25 655.25 -7.25 1,328 9,670 +116
May15 140715 668.50 668.50 658.25 659.00 -7.50 708 4,118 +183
Jul15 140715 653.00 655.25 645.00 648.25 -7.00 992 6,946 +376
Sep15 140715 667.50 667.50 659.00 659.00 -6.50 137 635 +18
Total Volume and Open Interest 23,634 139,582 +1,947
Wheat(MGE)
Sep14 140715 640.00 640.50 630.00 630.50 -8.75 4,195 29,296 -95
Dec14 140715 650.25 651.00 641.00 641.75 -8.50 4,191 20,955 -52
Mar15 140715 667.00 667.00 655.00 655.75 -10.50 1,995 6,809 +101
May15 140715 676.50 676.50 664.00 664.25 -10.25 921 1,491 +271
Jul15 140715 682.00 682.00 672.75 673.25 -10.75 333 478 +54
Total Volume and Open Interest 11,712 59,432 +308
Oats(CBOT)
Sep14 140715 335.00 335.75 332.25 334.25 +0.25 43 1,623 -13
Dec14 140715 332.00 333.75 327.75 331.00 -1.50 181 5,467 -63
Mar15 140715 328.50 328.50 322.75 325.50 -1.00 32 373 +23
May15 140715 317.75 318.75 317.75 317.75 -1.00 0 15 +0
Total Volume and Open Interest 256 7,480 -53
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140715 12.94 12.97 12.78 12.87 -0.03 439 5,456 +133
Nov14 140715 13.15 13.19 13.01 13.10 -0.03 265 2,386 +101
Jan15 140715 13.33 13.36 13.23 13.27 -0.04 28 102 +14
Total Volume and Open Interest 753 8,394 +253
Live Cattle(CME)
Aug14 140715 148.250 148.880 147.650 148.575 +0.775 40,290 100,249 -9,022
Oct14 140715 151.250 152.150 150.600 151.850 +1.000 31,069 122,110 +7,200
Dec14 140715 152.235 153.100 151.850 152.500 +0.250 12,125 64,905 +1,446
Feb15 140715 152.075 152.985 151.900 152.700 +0.950 6,739 29,799 +1,065
Apr15 140715 151.900 152.900 151.900 152.600 +0.650 2,570 17,713 +422
Jun15 140715 144.000 144.600 144.000 144.350 +0.565 570 4,595 +89
Total Volume and Open Interest 93,526 340,998 +1,186
Feeder Cattle(CME)
Aug14 140715 211.150 212.985 210.735 211.535 +0.850 8,813 19,243 -1,398
Sep14 140715 211.935 213.235 211.035 211.830 +0.700 4,882 8,630 +664
Oct14 140715 211.435 212.735 210.630 211.785 +0.850 4,134 9,006 +5
Nov14 140715 210.735 212.100 210.000 210.985 +0.435 2,084 5,675 -111
Jan15 140715 205.785 206.850 205.035 205.535 -0.265 1,584 5,635 +44
Mar15 140715 205.000 205.300 204.150 204.550 -0.030 258 1,232 +20
Apr15 140715 204.035 205.200 204.035 205.200 +1.100 48 479 +6
Total Volume and Open Interest 21,847 50,240 -742
Lean Hogs(CME)
Aug14 140715 130.550 131.035 129.700 130.735 +0.385 22,274 55,331 -2,567
Oct14 140715 116.050 116.700 114.930 115.950 +0.220 15,675 77,280 +2,793
Dec14 140715 105.400 105.480 104.000 104.700 -0.450 10,372 61,671 +2,156
Feb15 140715 98.900 99.000 97.850 98.885 -0.015 4,185 24,243 +1,254
Apr15 140715 97.000 97.700 96.500 97.650 +0.720 1,336 13,556 +201
May15 140715 95.250 95.250 94.500 94.500 +0.100 21 556 -9
Jun15 140715 96.650 97.080 96.350 97.050 +0.350 698 7,047 +194
Jul15 140715 93.785 94.430 93.785 94.200 +0.700 80 922 +15
Total Volume and Open Interest 58,089 252,281 +2,932
Class III Milk(CME)
Jul14 140715 21.51 21.51 21.43 21.46 +0.03 47 4,039 +2
Aug14 140715 20.99 21.08 20.84 21.02 +0.05 211 3,601 +18
Sep14 140715 20.10 20.20 19.96 20.10 -0.05 230 3,283 +7
Oct14 140715 20.03 20.05 19.86 19.93 -0.10 114 2,877 +0
Nov14 140715 19.55 19.56 19.43 19.50 -0.05 53 2,640 +28
Total Volume and Open Interest 861 25,303 +214
Cocoa(ICE)
Jul14 140715 3149 3149 3143 3143 +23 79 8 -79
Sep14 140715 3083 3129 3082 3106 +23 7,718 99,587 -335
Dec14 140715 3082 3126 3078 3102 +20 3,165 63,926 +1,021
Mar15 140715 3080 3123 3077 3101 +20 1,596 33,194 -75
May15 140715 3082 3123 3081 3100 +17 572 8,696 +351
Jul15 140715 3077 3114 3076 3095 +16 41 4,732 +17
Sep15 140715 3075 3106 3074 3088 +13 27 1,020 +18
Total Volume and Open Interest 13,212 213,235 +926
Coffee "C"(ICE)
Jul14 140715 159.40 159.40 159.40 159.40 -2.90 12 12 -2
Sep14 140715 164.60 164.60 159.25 161.95 -2.40 16,156 82,652 +4
Dec14 140715 168.30 168.30 163.10 165.70 -2.40 6,423 41,877 +1,475
Mar15 140715 170.90 170.90 166.45 169.10 -2.40 2,937 21,915 +285
May15 140715 172.20 172.20 168.60 171.20 -2.45 1,401 6,525 +714
Jul15 140715 175.15 175.15 170.45 172.80 -2.35 278 1,751 +28
Total Volume and Open Interest 27,515 162,702 +2,590
Orange Juice(ICE)
Sep14 140715 150.25 152.95 150.25 151.60 +1.40 575 10,526 -91
Nov14 140715 152.35 153.75 152.35 153.40 +1.45 54 1,884 +11
Jan15 140715 155.30 155.80 155.30 155.45 +1.40 2 879 -1
Mar15 140715 157.60 157.90 157.25 157.35 +1.50 0 301 +0
May15 140715 158.80 158.80 158.80 158.80 +1.45 0 43 +0
Jul15 140715 162.60 162.60 162.60 162.60 +1.45      
Total Volume and Open Interest 631 13,633 -82
Sugar #11(ICE)
Oct14 140715 17.18 17.28 17.15 17.21 +0.02 53,239 460,057 -3,198
Mar15 140715 18.75 18.78 18.63 18.68 -0.09 34,257 197,012 -2,043
May15 140715 18.90 18.92 18.78 18.82 -0.09 13,199 42,039 +3,426
Jul15 140715 18.98 18.98 18.81 18.88 -0.08 5,826 64,040 -182
Oct15 140715 19.15 19.17 19.07 19.15 unch 1,562 29,516 +236
Mar16 140715 19.50 19.62 19.50 19.60 +0.05 253 14,812 -124
May16 140715 19.48 19.62 19.48 19.59 +0.07 0 3,006 +0
Jul16 140715 19.48 19.62 19.48 19.58 +0.08 103 3,169 +0
Total Volume and Open Interest 108,542 823,480 -1,880
London Cocoa(LCE)
Jul14 140715 1958 1982 1948 1953 -7 2,941 6,184 -743
Sep14 140715 1920 1948 1917 1930 +8 8,115 85,986 +2,558
Dec14 140715 1900 1921 1895 1905 +4 6,330 85,357 +990
Mar15 140715 1887 1906 1882 1890 +2 3,149 70,124 -56
May15 140715 1874 1895 1873 1881 +1 1,695 22,271 -286
Jul15 140715 1867 1888 1867 1874 +2 31 3,221 +2
Sep15 140715 1860 1877 1860 1867 +5 1 1,829 +23
Total Volume and Open Interest 22,392 277,947 +2,489
London Sugar(LCE)
Oct14 140715 457.40 457.40 453.00 454.30 -1.40 4,976 38,220 +634
Dec14 140715 470.50 471.90 468.70 469.70 -0.70 1,559 10,200 -23
Mar15 140715 485.40 486.50 483.50 484.90 -0.50 789 7,659 -73
May15 140715 493.50 495.30 492.80 493.90 -0.20 99 3,132 -111
Aug15 140715 498.50 498.90 498.50 498.90 +0.40 71 2,149 -14
Total Volume and Open Interest 10,181 70,416 -953
Cotton(ICE)
Oct14 140715 68.60 68.72 67.84 68.25 -0.35 42 366 -11
Dec14 140715 68.26 68.67 67.50 67.75 -0.55 19,862 117,612 -1,170
Mar15 140715 69.18 69.28 68.36 68.54 -0.54 4,865 24,726 +1,277
May15 140715 70.33 70.70 69.64 69.82 -0.50 461 1,721 +91
Jul15 140715 71.42 71.84 70.77 70.97 -0.46 159 1,900 -12
Oct15 140715 71.26 71.26 71.26 71.26 -0.54 0 5 +0
Total Volume and Open Interest 25,498 148,943 +273
Lumber(CME)
Jul14 140715 341.5 348.0 341.0 345.0 +2.3 5 101 -4
Sep14 140715 336.6 338.5 332.0 336.3 -1.5 279 3,358 +25
Nov14 140715 335.2 336.0 331.0 334.0 -1.2 65 586 -21
Jan15 140715 341.0 342.0 340.0 340.0 -1.0 2 22 -1
Total Volume and Open Interest 351 4,073 -1
Crude Oil(NYM)
Aug14 140715 100.93 101.06 99.01 99.96 -0.95 272,550 172,644 -14,812
Sep14 140715 100.54 100.63 98.68 99.53 -0.95 122,745 266,100 +9,715
Oct14 140715 100.04 100.04 98.23 98.98 -0.95 53,530 176,106 +3,776
Nov14 140715 99.37 99.45 97.79 98.43 -0.96 36,092 73,842 -2,813
Dec14 140715 98.79 98.95 97.32 97.93 -0.97 69,473 211,042 -1,770
Jan15 140715 98.34 98.40 97.00 97.46 -0.97 11,737 72,967 -528
Feb15 140715 97.87 97.87 96.51 96.99 -0.97 2,871 37,819 -8
Mar15 140715 97.46 97.46 96.13 96.54 -0.96 9,638 62,513 -921
Apr15 140715 96.83 96.85 95.67 96.08 -0.94 2,498 28,753 +856
May15 140715 95.90 95.90 95.36 95.68 -0.91 1,467 24,782 -1
Jun15 140715 96.06 96.21 94.94 95.33 -0.88 18,470 108,739 -948
Jul15 140715 94.93 95.01 94.80 94.86 -0.86 831 25,802 -1
Aug15 140715 94.39 94.63 94.39 94.45 -0.85 512 21,937 +78
Sep15 140715 94.10 94.10 94.10 94.10 -0.85 1,570 35,197 +359
Oct15 140715 93.80 93.80 93.80 93.80 -0.85 280 20,317 +101
Nov15 140715 93.56 93.56 93.56 93.56 -0.84 319 22,404 +108
Total Volume and Open Interest 637,532 1,721,593 -6,897
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140715 100.950 101.050 99.000 99.950 -0.950 6,244 4,105 +158
Sep14 140715 100.650 100.650 98.675 99.525 -0.950 334 1,493 +71
Oct14 140715 99.950 100.000 98.250 98.975 -0.950 142 1,384 +4
Nov14 140715 99.325 99.325 98.425 98.425 -0.975 91 443 +52
Dec14 140715 98.500 98.500 97.650 97.925 -0.975 82 1,571 +59
Jan15 140715 97.450 97.450 97.450 97.450 -0.975 3 23 -1
Feb15 140715 97.000 97.000 97.000 97.000 -0.950 0 1 +0
Mar15 140715 96.550 96.550 96.550 96.550 -0.950 0 1 +0
Apr15 140715 96.075 96.075 96.075 96.075 -0.950      
Total Volume and Open Interest 6,899 9,108 +343
NY Harbor ULSD(NYM)
Aug14 140715 287.30 287.30 282.58 285.55 -1.74 63,220 61,608 -3,041
Sep14 140715 288.55 288.55 284.05 286.87 -1.69 28,479 70,260 +2,336
Oct14 140715 289.30 289.77 285.59 288.13 -1.67 13,256 33,520 +1,569
Nov14 140715 290.80 290.80 287.11 289.44 -1.67 9,755 17,392 +443
Dec14 140715 292.10 292.15 288.62 290.73 -1.66 14,836 33,718 +1,871
Jan15 140715 292.95 293.02 289.88 291.75 -1.60 4,386 16,000 +941
Feb15 140715 293.18 293.18 289.81 291.74 -1.54 1,799 9,065 +190
Mar15 140715 291.55 291.55 289.00 290.87 -1.49 2,709 12,052 +945
Apr15 140715 291.22 291.22 287.99 289.78 -1.44 988 8,375 +46
May15 140715 288.02 288.78 287.20 288.78 -1.39 745 4,490 +338
Jun15 140715 289.10 289.10 286.29 287.88 -1.33 1,541 17,023 -264
Jul15 140715 286.89 287.38 285.90 287.38 -1.29 228 1,736 +26
Aug15 140715 286.99 287.68 286.50 287.18 -1.23 105 1,468 +22
Sep15 140715 286.99 287.08 286.25 287.08 -1.17 68 1,962 -4
Total Volume and Open Interest 143,888 304,428 +5,040
RBOB Gasoline(NYM)
Aug14 140715 292.75 292.86 286.59 289.86 -2.65 56,173 75,334 -5,806
Sep14 140715 289.83 289.83 283.88 286.81 -2.84 34,951 90,472 +3,805
Oct14 140715 273.70 273.76 268.62 270.92 -2.99 19,185 41,700 +3,326
Nov14 140715 269.98 270.00 265.40 267.19 -3.10 12,556 33,852 -603
Dec14 140715 267.33 267.50 263.20 264.68 -3.14 12,970 37,631 +1,123
Jan15 140715 266.04 266.04 262.56 263.60 -3.17 4,720 14,672 -593
Feb15 140715 266.12 266.24 262.89 263.85 -3.16 3,881 6,276 -608
Mar15 140715 267.54 267.60 264.15 265.32 -3.12 2,810 8,901 +402
Apr15 140715 283.81 283.81 281.95 282.55 -3.02 547 5,742 -50
May15 140715 281.83 282.10 281.10 282.10 -2.92 455 2,786 -65
Total Volume and Open Interest 149,657 324,082 +1,025
e-miNY RBOB Gasoline(NYM)
Aug14 140715 289.90 289.90 289.86 289.90 -2.60 0 1 +0
Sep14 140715 286.80 286.81 286.80 286.80 -2.90      
Oct14 140715 270.90 270.92 270.90 270.90 -3.00      
Nov14 140715 267.20 267.20 267.19 267.20 -3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140715 4.157 4.158 4.081 4.097 -0.050 62,696 106,112 -10,636
Sep14 140715 4.153 4.153 4.078 4.094 -0.046 35,915 202,296 +2,375
Oct14 140715 4.159 4.159 4.084 4.099 -0.049 19,005 127,516 +825
Nov14 140715 4.185 4.186 4.127 4.139 -0.046 11,474 60,312 -202
Dec14 140715 4.264 4.267 4.200 4.216 -0.048 12,634 80,806 -40
Jan15 140715 4.326 4.326 4.265 4.279 -0.045 11,650 90,003 +409
Feb15 140715 4.281 4.303 4.240 4.256 -0.046 1,783 34,701 -148
Mar15 140715 4.195 4.230 4.168 4.182 -0.047 8,872 54,465 -1,933
Apr15 140715 3.947 4.000 3.907 3.925 -0.041 6,453 64,562 -139
May15 140715 3.916 3.946 3.889 3.911 -0.041 4,778 30,069 -159
Jun15 140715 3.967 3.972 3.916 3.939 -0.042 5,815 20,248 +1,071
Jul15 140715 3.998 4.004 3.955 3.969 -0.042 995 14,507 +315
Aug15 140715 4.000 4.011 3.969 3.974 -0.043 870 13,622 -212
Sep15 140715 3.985 3.995 3.930 3.957 -0.044 415 10,504 -47
Oct15 140715 4.003 4.013 3.961 3.972 -0.044 1,455 27,494 +225
Nov15 140715 4.053 4.055 4.020 4.027 -0.039 558 13,471 +392
Total Volume and Open Interest 185,785 1,032,222 -7,666
Brent Crude Oil(ICE)
Aug14 140715 106.81 106.90 104.39 106.02 -0.96 171,039 86,034 -28,427
Sep14 140715 107.51 107.69 105.59 106.88 -0.83 356,173 312,412 -24,851
Oct14 140715 108.11 108.13 106.30 107.29 -0.90 228,666 219,752 +5,059
Nov14 140715 108.27 108.27 106.68 107.40 -0.97 119,008 99,221 -3,529
Dec14 140715 108.24 108.28 106.77 107.33 -1.03 189,852 186,809 -5,611
Jan15 140715 108.12 108.20 106.81 107.25 -1.04 62,912 66,169 +8,444
Feb15 140715 108.02 108.07 106.77 107.14 -1.02 59,156 41,734 +3,480
Mar15 140715 107.86 107.86 106.60 106.99 -1.00 79,303 38,530 -127
Apr15 140715 107.60 107.60 106.42 106.80 -0.99 39,567 36,340 -10,218
May15 140715 106.72 106.72 106.51 106.51 -1.02 9,105 19,414 +730
Jun15 140715 107.14 107.15 105.83 106.19 -1.06 32,622 66,756 +1,609
Jul15 140715 106.42 106.42 105.91 105.91 -1.08 1,351 19,789 -61
Aug15 140715 105.61 105.61 105.61 105.61 -1.08 1,214 16,123 +109
Sep15 140715 106.29 106.29 105.14 105.24 -1.08 3,497 20,093 -32
Total Volume and Open Interest 1,406,787 1,506,178 -51,618
Gas Oil(ICE)
Aug14 140715 886.00 886.25 871.50 873.50 -9.75 63,348 122,833 -6,061
Sep14 140715 890.25 890.50 876.25 878.25 -9.25 38,981 96,078 +5,057
Oct14 140715 894.50 894.50 881.50 883.25 -8.25 17,765 54,185 -438
Nov14 140715 896.75 896.75 885.00 886.50 -7.50 10,726 34,971 -2,057
Dec14 140715 897.75 899.00 887.75 889.25 -6.75 22,545 62,345 -690
Jan15 140715 898.75 900.25 890.25 891.25 -6.00 5,577 20,967 -392
Feb15 140715 910.50 910.50 902.25 902.50 -5.25 791 6,140 +310
Mar15 140715 910.50 910.50 901.75 903.25 -4.00 961 4,675 +512
Apr15 140715 909.00 909.50 901.00 902.50 -3.00 705 1,436 -21
May15 140715 907.00 907.75 899.50 901.00 -2.00 668 774 +11
Total Volume and Open Interest 164,499 429,906 -3,547
Ethanol(CBOT)
Aug14 140715 2.101 2.107 2.080 2.101 -0.011 241 1,247 -28
Sep14 140715 1.990 2.003 1.990 2.000 -0.016 139 1,017 +11
Oct14 140715 1.907 1.910 1.900 1.906 -0.018 92 1,130 +3
Nov14 140715 1.838 1.838 1.814 1.825 -0.014 75 672 +5
Dec14 140715 1.775 1.775 1.755 1.760 -0.014 12 891 +7
Jan15 140715 1.728 1.728 1.715 1.722 -0.014 81 516 +73
Feb15 140715 1.720 1.720 1.711 1.711 -0.014 0 328 +0
Mar15 140715 1.706 1.706 1.706 1.706 -0.014 10 221 +0
Total Volume and Open Interest 650 6,269 +71
WTI Crude Oil(ICE)
Aug14 140715 101.00 101.03 99.02 99.96 -0.95 42,806 49,630 -3,761
Sep14 140715 100.59 100.60 98.68 99.53 -0.95 29,522 68,742 +3,583
Oct14 140715 99.96 99.96 98.26 98.98 -0.95 11,565 38,418 +196
Nov14 140715 99.05 99.05 97.84 98.43 -0.96 8,383 20,035 -1,651
Dec14 140715 98.78 98.78 97.33 97.93 -0.97 20,372 96,731 -4,264
Jan15 140715 97.07 97.47 97.07 97.46 -0.97 4,369 13,692 +391
Feb15 140715 97.38 97.38 96.76 96.99 -0.97 518 6,275 +131
Mar15 140715 96.33 96.54 96.33 96.54 -0.96 986 14,416 +64
Apr15 140715 95.94 96.08 95.88 96.08 -0.94 321 3,363 +95
May15 140715 95.68 95.68 95.68 95.68 -0.91 158 2,417 +22
Jun15 140715 95.96 96.11 95.00 95.33 -0.88 2,774 31,041 +360
Jul15 140715 94.86 94.86 94.86 94.86 -0.86 170 3,208 +35
Aug15 140715 94.45 94.45 94.45 94.45 -0.85 82 1,384 +42
Sep15 140715 94.10 94.10 94.10 94.10 -0.85 116 7,297 +38
Oct15 140715 93.80 93.80 93.80 93.80 -0.85 79 2,184 +40
Nov15 140715 93.56 93.56 93.56 93.56 -0.84 94 5,091 +6
Total Volume and Open Interest 127,267 494,903 -3,912
US Dollar Index(ICE)
Sep14 140715 80.210 80.470 80.175 80.445 +0.215 11,980 53,382 -255
Dec14 140715 80.305 80.540 80.280 80.535 +0.225 250 1,551 -166
Mar15 140715 80.645 80.645 80.645 80.645 +0.225 2 66 +2
Total Volume and Open Interest 12,232 55,006 -419
Australian Dollar(CME)
Sep14 140715 93.52 93.62 93.08 93.33 -0.17 55,217 103,462 +421
Dec14 140715 92.86 92.96 92.54 92.75 -0.17 93 598 -25
Mar15 140715 92.20 92.37 92.20 92.20 -0.17 0 1 +0
Total Volume and Open Interest 55,313 104,087 +399
British Pound(CME)
Sep14 140715 170.77 171.84 170.50 171.38 +0.66 55,859 249,185 -1,581
Dec14 140715 170.57 171.65 170.40 171.20 +0.65 167 1,077 +163
Mar15 140715 170.96 170.96 170.33 170.96 +0.63 0 69 +0
Total Volume and Open Interest 56,026 250,438 -1,418
Canadian Dollar(CME)
Sep14 140715 93.22 93.23 92.71 92.78 -0.41 75,963 116,603 -2,930
Dec14 140715 92.88 92.98 92.52 92.57 -0.41 573 4,634 -156
Mar15 140715 92.44 92.78 92.37 92.37 -0.41 61 887 +16
Jun15 140715 92.18 92.58 92.18 92.18 -0.40 0 433 +0
Total Volume and Open Interest 76,598 122,943 -3,069
Japanese Yen(CME)
Sep14 140715 98.52 98.62 98.28 98.36 -0.12 66,290 162,338 +264
Dec14 140715 98.55 98.67 98.39 98.43 -0.12 5 841 -6
Mar15 140715 98.50 98.64 98.50 98.53 -0.11 0 91 +0
Total Volume and Open Interest 66,295 163,278 +258
Swiss Franc(CME)
Sep14 140715 112.20 112.27 111.62 111.68 -0.49 20,713 34,606 +478
Dec14 140715 112.08 112.27 111.74 111.78 -0.49 14 291 -6
Mar15 140715 111.90 112.39 111.90 111.90 -0.49 0 9 +0
Total Volume and Open Interest 20,727 34,910 +472
EuroFX(CME)
Sep14 140715 136.23 136.31 135.64 135.71 -0.51 96,545 285,638 -184
Dec14 140715 136.29 136.34 135.71 135.77 -0.51 182 10,946 -29
Mar15 140715 136.06 136.35 135.79 135.83 -0.52 7 474 +0
Total Volume and Open Interest 96,734 297,097 -213
Mexican Peso(CME)
Jul14 140714 770.62 770.62 770.62 770.62 +0.88      
Aug14 140715 769.75 769.75 769.62 769.75 +0.12      
Total Volume and Open Interest 10,650 126,611 -245
Brazilian Real(CME)
Aug14 140715 449.50 450.25 447.10 448.55 -1.00 41 609 -20
Sep14 140715 445.70 446.40 443.50 444.75 -0.95 402 22,599 -219
Oct14 140715 441.15 442.45 440.00 441.15 -1.10 0 6 +0
Nov14 140715 437.65 438.85 437.65 437.65 -1.20      
Total Volume and Open Interest 443 35,458 -239
30-Year T-Bonds(CBOT)
Sep14 140715 136~280 137~110 136~170 136~300 +0~010 203,908 746,188 +4,413
Dec14 140715 135~140 135~270 135~020 135~160 +0~020 134 276 +97
Mar15 140715 134~190 134~190 134~170 134~190 +0~020      
Total Volume and Open Interest 204,042 746,464 +4,510
10-Year T-Notes(CBOT)
Sep14 140715 124~315 125~080 124~240 124~290 -0~020 662,222 2,644,993 -4,863
Dec14 140715 124~085 124~130 123~315 124~020 -0~025 77 8,598 -19
Mar15 140715 123~015 123~040 123~015 123~015 -0~025      
Total Volume and Open Interest 662,299 2,653,591 -4,882
5-Year T-Notes(CBOT)
Sep14 140715 119~064 119~122 119~004 119~024 -0~034 436,525 2,108,771 +1,632
Dec14 140715 118~040 118~076 118~040 118~040 -0~036 214 3,322 +25
Total Volume and Open Interest 436,739 2,112,093 +1,657
2 Year T-Notes(CBOT)
Sep14 140715 109~240 109~252 109~224 109~230 -0~012 161,225 1,135,667 +2,921
Dec14 140715 109~110 109~126 109~110 109~110 -0~016 4 456 +2
Mar15 140715 109~110 109~126 109~110 109~110 -0~016      
Total Volume and Open Interest 161,229 1,136,123 +2,923
Eurodollars(CME)
Sep14 140715 99.765 99.765 99.760 99.765 unch 83,613 819,610 -569
Dec14 140715 99.730 99.735 99.720 99.725 -0.005 139,542 896,315 -27,983
Mar15 140715 99.635 99.645 99.625 99.625 -0.015 251,777 1,041,649 -20,933
Jun15 140715 99.460 99.470 99.430 99.435 -0.025 179,686 956,720 +3,596
Sep15 140715 99.235 99.260 99.200 99.200 -0.040 290,452 1,102,288 -21,373
Dec15 140715 99.000 99.030 98.950 98.955 -0.050 224,351 1,517,365 +2,032
Mar16 140715 98.755 98.785 98.700 98.700 -0.055 200,204 960,857 -9,054
Jun16 140715 98.485 98.525 98.435 98.435 -0.055 176,623 785,898 +3,648
Sep16 140715 98.215 98.250 98.160 98.165 -0.050 180,590 656,602 -4,226
Dec16 140715 97.955 97.990 97.905 97.910 -0.045 171,619 987,060 +16,338
Mar17 140715 97.740 97.780 97.695 97.705 -0.040 120,262 525,244 +16,519
Jun17 140715 97.550 97.585 97.500 97.515 -0.030 96,825 371,345 -2,007
Sep17 140715 97.375 97.420 97.335 97.355 -0.020 66,383 230,818 +24,713
Dec17 140715 97.215 97.260 97.180 97.205 -0.010 64,932 271,724 -8,722
Mar18 140715 97.095 97.135 97.055 97.085 -0.005 37,237 199,497 +2,716
Jun18 140715 96.970 97.015 96.935 96.970 unch 34,302 160,251 +3,495
Sep18 140715 96.880 96.910 96.835 96.870 +0.005 19,229 93,840 +20
Dec18 140715 96.780 96.810 96.740 96.780 +0.010 18,165 132,209 +3,095
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140715 149~08 149~31 148~24 149~14 +0~02 44,594 490,370 -1,546
Dec14 140715 147~28 147~28 147~26 147~28 +0~02      
Mar15 140715 147~28 147~28 147~26 147~28 +0~02      
Total Volume and Open Interest 44,594 490,370 -1,546
30 Day Federal Funds(CBOT)
Jul14 140715 99.908 99.908 99.908 99.908 unch 1,656 38,080 -45
Aug14 140715 99.905 99.905 99.900 99.905 unch 593 26,009 +172
Sep14 140715 99.900 99.905 99.900 99.900 unch 672 30,847 +23
Oct14 140715 99.900 99.900 99.895 99.895 unch 1,626 20,346 +1,015
Nov14 140715 99.890 99.890 99.885 99.890 unch 2,739 16,910 +1,541
Dec14 140715 99.885 99.885 99.880 99.885 unch 4,560 35,693 -1,199
Total Volume and Open Interest 60,085 438,493 +2,824
3-Mth Euro-Yen(CME)
Sep14 140715 99.810 99.810 99.810 99.810 unch      
Dec14 140715 99.805 99.805 99.805 99.805 unch      
Mar15 140715 99.805 99.805 99.805 99.805 unch      
Jun15 140715 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140715 99.790 99.790 99.790 99.790 unch      
Dec15 140715 99.775 99.775 99.775 99.775 unch      
Mar16 140715 99.635 99.635 99.635 99.635 unch      
Jun16 140715 99.495 99.495 99.495 99.495 unch      
Sep16 140715 99.355 99.355 99.355 99.355 unch      
Dec16 140715 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140715 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140715 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140715 99.81 99.81 99.81 99.81 unch      
Jun15 140715 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140715 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140715 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140715 99.64 99.64 99.64 99.64 unch      
Jun16 140715 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140715 145.87 145.90 145.84 145.85 -0.03 1,965 17,561 -118
Dec14 140715 145.28 145.28 145.28 145.28 -0.03 0 3 +0
Mar15 140715 144.71 144.71 144.71 144.71 -0.03      
Total Volume and Open Interest 1,965 17,564 -118
Euro-Bund(EUREX)
Sep14 140715 147.62 147.90 147.43 147.50 -0.08 464,628 1,217,550 -28,724
Dec14 140715 145.85 146.02 145.61 145.61 -0.09 21 500 +12
Mar15 140715 145.78 145.78 145.78 145.78 -0.08 0 1 +0
Total Volume and Open Interest 464,649 1,218,051 -28,712
Euro-Bobl(EUREX)
Sep14 140715 128.37 128.46 128.27 128.31 -0.05 291,179 945,479 -16,262
Dec14 140715 126.51 126.51 126.51 126.51 -0.05 0 20 +0
Mar15 140715 126.51 126.51 126.51 126.51 -0.05      
Total Volume and Open Interest 291,179 945,499 -16,262
3-Mth Euribor(EUREX)
Sep14 140715 99.805 99.805 99.805 99.805 unch 0 3,757 +0
Dec14 140715 99.815 99.815 99.815 99.815 unch 0 2,289 +0
Mar15 140715 99.820 99.820 99.820 99.820 unch 0 3,165 +0
Total Volume and Open Interest 0 29,860 -15
Long Gilt(LIFFE)
Sep14 140715 110~25 110~28 110~03 110~08 -0~13 75,526 358,117 -7,588
Dec14 140715 110~08 110~08 110~08 110~08 -0~13      
Total Volume and Open Interest 75,526 358,117 -7,588
3-Mth Short Sterling(LIFFE)
Sep14 140715 99.36 99.37 99.34 99.35 -0.02 23,238 376,072 +1,327
Dec14 140715 99.18 99.19 99.12 99.14 -0.04 29,411 417,085 -81
Mar15 140715 98.95 98.97 98.88 98.90 -0.06 37,457 331,188 +42
Jun15 140715 98.72 98.75 98.64 98.66 -0.07 41,272 262,127 -595
Sep15 140715 98.51 98.53 98.41 98.43 -0.07 37,852 259,949 -1,206
Dec15 140715 98.30 98.33 98.19 98.21 -0.08 47,890 250,636 -3,263
Total Volume and Open Interest 329,554 2,858,054 -10,596
3-Mth Euribor(LIFFE)
Sep14 140715 99.805 99.810 99.800 99.805 unch 17,340 462,156 -1,024
Dec14 140715 99.815 99.820 99.810 99.820 +0.005 17,980 415,529 -9,801
Mar15 140715 99.820 99.825 99.815 99.825 +0.005 17,573 362,726 +1,641
Total Volume and Open Interest 173,777 3,635,068 +3,218
3-Mth Aus T-Bills(SFE)
Sep14 140715 97.41 97.42 97.38 97.41 -0.01 29,041 187,197 -915
Dec14 140715 97.48 97.49 97.45 97.48 -0.01 36,777 217,319 +3,478
Mar15 140715 97.49 97.49 97.46 97.49 -0.01 18,794 213,899 +1,505
Jun15 140715 97.44 97.44 97.40 97.44 unch 13,295 145,532 +1,679
Sep15 140715 97.35 97.36 97.31 97.36 unch 11,249 112,907 +1,051
Dec15 140715 97.24 97.26 97.21 97.25 unch 5,507 69,991 +1,225
Mar16 140715 97.14 97.16 97.11 97.16 +0.01 2,146 36,703 +1,020
Jun16 140715 97.03 97.05 97.01 97.05 unch 845 16,005 +392
Sep16 140715 96.95 96.96 96.95 96.96 unch 0 2,760 -55
Dec16 140715 96.86 96.86 96.86 96.86 unch 0 488 +0
Total Volume and Open Interest 117,654 1,003,098 +9,380
10-Year Aus T-Bonds(SFE)
Sep14 140715 96.56 96.57 96.52 96.57 +0.01 62,104 638,115 +3,977
Dec14 140715 96.57 96.57 96.57 96.57 +0.01      
Total Volume and Open Interest 62,104 638,115 +3,977
3-Year Aus T-Bonds(SFE)
Sep14 140715 97.42 97.44 97.38 97.44 +0.02 164,516 733,503 +8,101
Dec14 140715 97.44 97.44 97.44 97.44 +0.02      
Total Volume and Open Interest 164,516 733,503 +8,101
Gold(CMX)
Aug14 140715 1309.1 1314.4 1292.6 1297.1 -9.6 97,170 205,748 -14,253
Oct14 140715 1309.4 1315.2 1294.4 1297.8 -9.6 800 18,218 +89
Dec14 140715 1310.2 1315.8 1294.4 1298.5 -9.6 22,521 121,511 +10,303
Feb15 140715 1310.8 1314.6 1295.0 1299.0 -9.5 230 7,912 +27
Apr15 140715 1310.8 1315.2 1299.4 1299.4 -9.5 131 8,379 +63
Jun15 140715 1311.1 1311.1 1299.9 1299.9 -9.4 7 6,990 +2
Aug15 140715 1311.7 1311.7 1300.6 1300.6 -9.4 1 5,261 +0
Oct15 140715 1301.5 1301.5 1301.5 1301.5 -9.4 0 644 +0
Dec15 140715 1315.0 1315.0 1302.2 1302.7 -9.4 8 13,029 -1
Feb16 140715 1304.0 1304.0 1304.0 1304.0 -9.4 0 848 +0
Apr16 140715 1305.6 1305.6 1305.6 1305.6 -9.4      
Jun16 140715 1307.2 1307.2 1307.2 1307.2 -9.4 0 4,218 +0
Total Volume and Open Interest 121,249 413,193 -3,606
Silver(CMX)
Jul14 140715 2090.5 2094.5 2067.5 2084.2 -2.2 61 568 -10
Sep14 140715 2097.5 2113.0 2067.0 2088.9 -2.5 30,117 107,700 -1,114
Dec14 140715 2098.5 2118.0 2077.0 2094.7 -2.7 2,835 30,043 +487
Mar15 140715 2105.0 2114.5 2089.0 2100.5 -2.8 438 5,282 -109
May15 140715 2115.5 2115.5 2103.8 2103.8 -2.9 104 2,153 +93
Jul15 140715 2117.5 2119.0 2089.5 2107.3 -2.8 28 3,219 +18
Sep15 140715 2120.0 2120.0 2110.9 2110.9 -2.7 0 1,086 +0
Total Volume and Open Interest 33,680 164,053 -623
Platinum(NYMEX)
Jul14 140715 1497.9 1497.9 1484.3 1484.3 -8.0 6 114 +0
Oct14 140715 1497.5 1503.2 1482.1 1485.0 -8.0 5,897 70,933 -772
Jan15 140715 1497.1 1502.0 1485.4 1486.1 -8.0 136 1,309 +24
Apr15 140715 1486.1 1486.1 1486.1 1486.1 -8.0 0 3 +0
Total Volume and Open Interest 6,041 72,381 -747
Palladium(NYMEX)
Sep14 140715 872.20 876.00 862.90 868.55 -3.45 3,069 40,231 +51
Dec14 140715 872.00 875.15 863.00 868.55 -3.25 225 1,971 +110
Mar15 140715 862.25 868.40 862.25 868.40 -3.25 0 8 +0
Total Volume and Open Interest 3,294 42,686 +161
Copper(CMX)
Jul14 140715 323.00 324.80 321.75 323.85 unch 338 1,419 -224
Sep14 140715 325.35 326.10 322.35 324.95 +0.05 37,506 123,123 -226
Dec14 140715 325.65 326.40 322.75 325.55 +0.35 7,623 35,011 +2,772
Mar15 140715 324.70 326.50 324.40 325.65 +0.40 1,484 5,184 +386
May15 140715 324.65 326.60 324.65 325.75 +0.40 176 595 +64
Total Volume and Open Interest 48,030 173,946 +2,859
DJIA Index(CBOT)
Sep14 140715 16984 17043 16940 16988 +10 57 3,227 -43
Dec14 140715 16906 16906 16897 16906 +9 0 60 +0
Mar15 140715 16827 16827 16818 16827 +9      
Jun15 140715 16748 16748 16739 16748 +9      
Total Volume and Open Interest 57 3,287 -43
E-mini DJIA Index(CBOT)
Sep14 140715 16981 17045 16932 16988 +10 104,397 119,167 +1,871
Dec14 140715 16840 16961 16840 16906 +9 18 137 +2
Mar15 140715 16780 16827 16780 16827 +9 0 6 +0
Jun15 140715 16695 16748 16695 16748 +9 0 2 +0
Total Volume and Open Interest 104,415 119,312 +1,873
S & P 500(CME)
Sep14 140715 1971.00 1976.30 1959.00 1968.00 -3.00 4,757 129,173 -5,879
Dec14 140715 1967.50 1968.20 1952.20 1960.20 -3.00 15 6,122 +15
Mar15 140715 1952.50 1960.50 1944.50 1952.50 -3.00 0 2,757 +0
Jun15 140715 1945.80 1953.90 1937.90 1945.80 -3.10      
Total Volume and Open Interest 4,772 138,052 -5,864
S & P 500 E-Mini(Globex)
Sep14 140715 1971.25 1976.25 1958.75 1968.00 -3.00 1,364,154 2,880,205 -28,704
Dec14 140715 1963.25 1968.25 1951.25 1960.25 -3.00 2,837 17,717 +1,232
Total Volume and Open Interest 1,367,021 2,898,160 -27,457
NASDAQ 100(CME)
Sep14 140715 3922.50 3933.00 3880.00 3912.50 -6.80 265 4,234 -565
Dec14 140715 3905.30 3912.00 3905.30 3905.30 -6.70 0 1 +0
Mar15 140715 3898.80 3905.50 3898.80 3898.80 -6.70      
Total Volume and Open Interest 265 4,235 -565
NASDAQ 100 E-Mini(Globex)
Sep14 140715 3922.50 3933.50 3880.00 3912.50 -6.80 200,877 372,835 -2,048
Dec14 140715 3916.50 3925.80 3873.30 3905.30 -6.70 171 450 -38
Total Volume and Open Interest 201,050 373,326 -2,086
S & P Midcap 400(CME)
Sep14 140715 1410.70 1412.90 1410.70 1410.70 -2.20 0 229 +0
Dec14 140715 1406.60 1408.80 1406.60 1406.60 -2.20      
Mar15 140715 1402.60 1404.80 1402.60 1402.60 -2.20      
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 140715 12.73 13.25 12.60 13.00 +0.25 59,374 153,292 +153,292
Sep14 140715 13.45 13.83 13.35 13.65 +0.20 25,961 61,719 +61,719
Oct14 140715 14.24 14.50 14.17 14.35 +0.10 11,052 50,396 +50,396
Total Volume and Open Interest 175,490 449,315 -8,305
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140715 15370 15465 15335 15420 +60 8,744 61,319 -384
Dec14 140715 15385 15385 15325 15385 +60 2 13 +0
Total Volume and Open Interest 8,746 61,332 -384
Nikkei 225(SGX)
Sep14 140715 15325 15445 15320 15400 +90 107,516 242,386 -1,677
Dec14 140715 15300 15320 15300 15320 +90 1 27,202 +1
Mar15 140715 15305 15305 15305 15305 +85 0 50 +0
Total Volume and Open Interest 107,537 278,894 -8,279
CAC 40(EURONEXT)
Jul14 140715 4343.0 4352.5 4291.5 4305.0 -45.5 100,051 303,451 +8,690
Aug14 140715 4344.0 4353.0 4292.5 4305.5 -45.5 12,866 4,172 +1,536
Sep14 140715 4345.5 4353.5 4294.5 4306.5 -45.5 267 29,980 +998
Total Volume and Open Interest 113,184 337,666 +11,225
Hang Seng Index(HKFE)
Jul14 140715 23368 23495 23352 23436 +70 48,987 118,488 +1,801
Aug14 140715 23350 23443 23333 23392 +70 410 1,000 +104
Sep14 140715 23269 23359 23242 23307 +67 144 5,791 +36
Total Volume and Open Interest 49,777 127,406 +2,010
DAX(EUREX)
Sep14 140715 9769.5 9793.0 9690.0 9746.0 -45.0 85,185 138,212 -3,819
Dec14 140715 9781.0 9792.0 9700.5 9753.5 -45.0 159 1,882 -4
Mar15 140715 9761.5 9806.0 9761.5 9765.0 -45.0 9 253 +7
Total Volume and Open Interest 85,353 140,347 -3,816
FT-SE 100(EURONEXT)
Sep14 140715 6695.50 6714.00 6647.00 6671.50 -29.50 65,889 593,646 -10,126
Dec14 140715 6687.50 6687.50 6634.00 6646.00 -29.50 4 10,387 +0
Mar15 140715 6641.50 6641.50 6601.00 6601.00 -30.00 0 131 +0
Total Volume and Open Interest 65,893 604,164 -10,126
SPI 200(SFE)
Sep14 140715 5471.0 5496.0 5447.0 5461.0 -10.0 30,715 219,800 +386
Dec14 140715 5488.0 5488.0 5461.0 5461.0 -9.0 7 2,866 -9
Mar15 140715 5424.0 5424.0 5424.0 5424.0 -9.0 16 1,919 +16
Total Volume and Open Interest 30,987 227,890 +528
FTSE MIB(ISE)
Sep14 140715 20640.00 20720.00 20355.00 20449.00 -261.00 28,470 45,438 -628
Dec14 140715 20515.00 20555.00 20260.00 20349.00 -261.00 36 140 -5
Mar15 140715 20347.00 20347.00 20347.00 20347.00 -261.00      
Total Volume and Open Interest 28,506 45,578 -633
KOSPI 200(KFE)
Sep14 140715 258.90 262.10 258.65 261.35 +2.85 122,018 104,025 +2,239
Dec14 140715 260.15 263.50 260.05 262.75 +2.65 580 1,645 +50
Mar15 140715 262.40 262.40 262.40 262.40 +2.40 1 543 +10
Total Volume and Open Interest 122,600 106,321 +2,307
GSCI(CME)
Aug14 140715 627.20 628.00 625.25 627.20 -5.80 1,532 7,005 +1,301
Sep14 140715 626.00 626.00 624.50 626.00 -5.60      
Total Volume and Open Interest 3,149 10,355 +135
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