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 Mon July 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140721 1173.75 1185.00 1166.00 1175.75 -1.00 23,518 53,629 -2,824
Sep14 140721 1098.75 1099.50 1087.25 1091.50 -12.75 11,783 28,300 +155
Nov14 140721 1079.00 1080.00 1065.50 1071.50 -13.75 123,062 402,983 +3,598
Jan15 140721 1087.50 1087.50 1073.75 1079.75 -13.75 17,008 54,645 +2,109
Mar15 140721 1093.75 1101.50 1082.25 1087.50 -14.00 9,796 34,889 +681
May15 140721 1099.00 1103.50 1090.25 1095.25 -14.00 3,363 18,161 +461
Jul15 140721 1105.25 1116.50 1097.00 1102.25 -14.25 2,528 20,254 +489
Aug15 140721 1100.50 1112.75 1095.50 1099.00 -13.75 103 854 +27
Sep15 140721 1086.50 1099.75 1086.00 1086.00 -13.75 25 195 +4
Nov15 140721 1086.50 1092.75 1074.00 1081.75 -11.00 1,801 24,691 +482
Jan16 140721 1087.50 1098.00 1080.50 1087.00 -11.00 3 187 +0
Mar16 140721 1090.75 1101.75 1090.75 1090.75 -11.00 2 18 +0
May16 140721 1083.50 1105.50 1083.50 1094.00 -11.50 0 2 +0
Jul16 140721 1096.00 1107.75 1092.00 1096.75 -11.00 2 58 +0
Total Volume and Open Interest 193,025 639,347 +5,205
Soybean Meal(CBOT)
Aug14 140721 380.30 384.60 376.60 380.70 +0.40 19,332 40,432 -1,984
Sep14 140721 362.60 364.00 357.00 360.10 -3.10 9,211 31,915 +1,904
Oct14 140721 352.40 352.60 347.00 349.70 -4.60 6,270 22,165 +395
Dec14 140721 350.10 350.20 343.80 346.80 -5.00 51,898 155,516 -983
Jan15 140721 348.40 348.60 342.60 345.50 -4.70 3,982 16,492 +287
Mar15 140721 350.00 350.30 344.30 346.90 -4.70 5,661 15,662 -20
May15 140721 352.00 352.00 346.20 348.80 -4.90 1,872 10,602 +183
Jul15 140721 354.50 354.50 348.50 350.80 -5.50 1,411 11,153 +173
Aug15 140721 351.80 353.00 349.40 350.90 -5.50 183 2,360 -7
Sep15 140721 351.60 351.60 348.40 348.70 -5.40 62 1,222 +24
Total Volume and Open Interest 100,006 312,002 -9
Soybean Oil(CBOT)
Aug14 140721 36.49 36.50 36.12 36.14 -0.43 25,180 41,811 -3,860
Sep14 140721 36.62 36.62 36.19 36.21 -0.45 16,159 29,606 +958
Oct14 140721 36.60 36.60 36.15 36.17 -0.46 5,652 19,131 +688
Dec14 140721 36.66 36.66 36.22 36.26 -0.46 52,842 192,648 +4,580
Jan15 140721 36.84 36.84 36.38 36.42 -0.44 3,291 17,871 -190
Mar15 140721 36.98 36.99 36.54 36.63 -0.36 3,307 12,579 +161
May15 140721 36.99 37.11 36.70 36.84 -0.27 961 9,289 +161
Jul15 140721 36.84 37.23 36.84 37.04 -0.19 1,738 5,291 -300
Aug15 140721 36.99 37.25 36.91 37.09 -0.16 214 1,418 -17
Sep15 140721 37.00 37.18 37.00 37.04 -0.14 78 1,208 +38
Total Volume and Open Interest 109,587 334,940 +2,244
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140721 442.6 442.6 432.2 433.9 -9.4 11,227 88,593 +1,010
Jan15 140721 444.6 444.7 435.7 437.2 -9.6 2,607 27,720 +17
Mar15 140721 443.4 443.4 435.4 437.1 -9.3 1,547 16,447 +129
May15 140721 439.9 439.9 431.1 433.1 -9.3 424 7,392 +231
Total Volume and Open Interest 16,030 149,570 +1,532
Corn(CBOT)
Sep14 140721 368.00 369.00 363.00 364.00 -7.25 99,242 502,429 +574
Dec14 140721 375.25 376.50 370.50 372.00 -6.50 150,479 564,180 +862
Mar15 140721 387.50 390.50 382.25 383.75 -6.75 21,757 100,607 +555
May15 140721 395.50 396.75 391.00 392.25 -6.75 6,299 24,243 +46
Jul15 140721 403.00 406.50 398.50 399.75 -6.75 8,297 46,211 +855
Sep15 140721 410.00 413.00 406.00 406.75 -6.25 1,217 10,773 +476
Dec15 140721 415.00 418.00 410.50 412.00 -6.00 5,492 63,371 +731
Mar16 140721 422.50 427.75 420.00 421.75 -6.00 179 1,662 +163
May16 140721 429.25 434.50 427.75 428.75 -5.75 72 526 +40
Jul16 140721 430.00 437.50 430.00 431.50 -6.00 53 1,159 +18
Total Volume and Open Interest 293,197 1,317,711 +4,325
Wheat(CBOT)
Sep14 140721 529.00 531.25 523.75 530.00 -2.25 88,501 201,877 -3,048
Dec14 140721 553.50 555.00 547.75 554.25 -2.00 38,261 116,757 +162
Mar15 140721 575.00 577.75 570.00 577.25 -0.50 8,555 43,105 +228
May15 140721 590.25 593.25 585.75 592.50 -0.25 2,543 11,049 +285
Jul15 140721 601.00 606.50 598.00 605.75 +0.75 1,899 28,184 +636
Sep15 140721 613.25 617.75 610.00 617.75 +1.50 90 1,394 +27
Total Volume and Open Interest 140,124 408,126 -1,606
Wheat(KCBT)
Sep14 140721 632.00 633.00 624.25 628.00 -5.75 13,965 72,383 -284
Dec14 140721 643.25 645.75 636.00 639.75 -6.00 8,226 45,270 +252
Mar15 140721 650.00 652.50 643.25 647.50 -5.00 1,520 10,539 +184
May15 140721 654.25 657.50 650.00 653.25 -4.25 1,275 5,222 +578
Jul15 140721 641.00 643.75 635.50 640.75 -3.00 1,005 7,875 +374
Sep15 140721 652.00 654.50 646.50 651.25 -3.25 144 720 +76
Total Volume and Open Interest 26,184 142,846 +1,198
Wheat(MGE)
Sep14 140721 629.25 629.50 621.00 623.25 -7.00 3,599 27,797 +58
Dec14 140721 637.50 639.00 631.75 633.75 -6.25 2,265 22,077 +287
Mar15 140721 651.00 653.00 645.25 646.75 -6.00 613 7,372 +73
May15 140721 657.75 657.75 653.75 655.00 -6.00 119 1,687 +38
Jul15 140721 667.00 667.25 662.50 663.25 -6.00 81 505 -12
Total Volume and Open Interest 6,791 59,947 +527
Oats(CBOT)
Sep14 140721 332.00 332.00 328.25 331.75 +0.25 66 1,616 -5
Dec14 140721 326.50 326.50 323.25 325.00 -0.25 253 5,121 +53
Mar15 140721 318.50 320.25 317.00 319.00 unch 65 384 -3
May15 140721 311.25 311.25 311.25 311.25 unch 0 15 +0
Total Volume and Open Interest 384 7,138 +45
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140721 13.13 13.13 12.98 12.98 -0.15 210 5,518 -75
Nov14 140721 13.35 13.35 13.21 13.21 -0.14 82 2,635 +9
Jan15 140721 13.46 13.50 13.40 13.40 -0.15 1 159 +1
Total Volume and Open Interest 293 8,415 -65
Live Cattle(CME)
Aug14 140721 151.800 153.325 151.250 152.950 +1.320 26,766 76,181 -6,461
Oct14 140721 154.435 155.575 153.935 155.250 +0.925 21,209 139,958 +3,628
Dec14 140721 154.630 155.500 154.075 155.350 +0.800 10,348 68,454 +728
Feb15 140721 154.000 154.500 153.485 154.350 +0.565 4,625 29,907 +126
Apr15 140721 154.235 154.650 153.630 154.535 +0.350 1,881 17,895 +276
Jun15 140721 146.130 146.300 145.400 146.150 +0.415 688 5,064 +166
Total Volume and Open Interest 65,666 339,148 -1,506
Feeder Cattle(CME)
Aug14 140721 212.500 213.685 211.235 213.035 +1.385 3,208 17,580 -220
Sep14 140721 213.050 214.185 211.830 213.785 +1.485 1,611 9,327 +82
Oct14 140721 212.735 214.200 211.800 213.900 +1.350 1,694 9,040 +91
Nov14 140721 212.400 213.500 211.330 213.350 +1.450 578 5,772 -10
Jan15 140721 207.450 208.200 206.150 207.700 +0.950 655 5,976 +164
Mar15 140721 204.850 206.235 204.285 205.650 +1.050 125 1,273 -4
Apr15 140721 204.685 205.850 204.300 205.830 +0.830 39 476 -9
Total Volume and Open Interest 7,955 49,834 +112
Lean Hogs(CME)
Aug14 140721 126.900 126.950 124.750 125.100 -1.980 19,007 48,613 -1,207
Oct14 140721 113.550 113.635 112.230 112.700 -0.850 15,068 88,607 +1,789
Dec14 140721 103.600 104.250 102.680 103.900 +0.300 4,174 61,850 -16
Feb15 140721 98.900 99.750 98.300 99.450 +0.165 2,526 26,614 +473
Apr15 140721 97.035 97.200 96.550 97.000 -0.180 900 14,712 -183
May15 140721 95.700 95.750 95.500 95.500 unch 26 595 -17
Jun15 140721 96.950 97.350 96.800 97.250 -0.050 235 7,635 +51
Jul15 140721 94.900 94.900 94.400 94.550 +0.050 38 991 +19
Total Volume and Open Interest 42,024 250,763 +941
Class III Milk(CME)
Jul14 140721 21.51 21.55 21.51 21.55 +0.04 115 4,114 +49
Aug14 140721 21.31 21.45 21.20 21.40 +0.07 186 3,697 +8
Sep14 140721 20.32 20.43 20.14 20.42 +0.09 180 3,335 +46
Oct14 140721 19.83 19.89 19.58 19.82 -0.01 96 3,079 +33
Nov14 140721 19.39 19.42 19.20 19.40 -0.02 41 2,752 +19
Total Volume and Open Interest 1,067 26,558 +291
Cocoa(ICE)
Sep14 140721 3082 3130 3070 3128 +46 11,739 95,026 -1,806
Dec14 140721 3077 3110 3068 3106 +30 6,905 65,473 -15
Mar15 140721 3080 3107 3068 3103 +28 2,229 32,890 +86
May15 140721 3075 3102 3069 3101 +25 1,310 9,353 +524
Jul15 140721 3071 3098 3065 3097 +25 53 4,905 +11
Sep15 140721 3065 3096 3058 3095 +27 3 1,150 +1
Dec15 140721 3060 3092 3056 3092 +27 14 678 +11
Total Volume and Open Interest 22,254 211,008 -1,188
Coffee "C"(ICE)
Jul14 140721 171.65 171.65 171.65 171.65 +0.95 2 9 -2
Sep14 140721 171.55 173.85 168.75 172.90 +0.50 8,425 80,428 -452
Dec14 140721 175.50 177.50 172.60 176.65 +0.40 2,715 42,855 +693
Mar15 140721 178.55 180.80 176.20 180.10 +0.45 786 22,512 -74
May15 140721 181.35 182.65 178.40 182.25 +0.40 94 6,600 +34
Jul15 140721 183.15 184.40 180.20 184.00 +0.40 20 1,904 +4
Total Volume and Open Interest 12,065 162,307 +212
Orange Juice(ICE)
Sep14 140721 152.50 153.90 152.20 153.20 +0.60 554 10,094 -235
Nov14 140721 153.70 155.10 153.70 154.95 +0.65 184 1,877 +15
Jan15 140721 156.80 156.80 156.80 156.80 +0.55 131 1,008 +114
Mar15 140721 158.85 158.85 158.85 158.85 +0.60 0 306 +0
May15 140721 160.10 160.10 160.10 160.10 +0.60 0 43 +0
Jul15 140721 163.90 163.90 163.90 163.90 +0.60      
Total Volume and Open Interest 869 13,328 -106
Sugar #11(ICE)
Oct14 140721 17.05 17.44 17.00 17.28 +0.31 47,268 460,541 +5,967
Mar15 140721 18.37 18.80 18.36 18.68 +0.34 26,449 208,300 -1,665
May15 140721 18.52 18.89 18.50 18.78 +0.31 5,905 42,266 +42
Jul15 140721 18.51 18.88 18.50 18.75 +0.27 5,595 63,890 -737
Oct15 140721 18.78 19.13 18.74 19.02 +0.26 1,816 29,570 +38
Mar16 140721 19.19 19.53 19.18 19.43 +0.22 549 14,990 +240
May16 140721 19.17 19.44 19.17 19.38 +0.20 82 2,843 +1
Jul16 140721 19.20 19.39 19.20 19.34 +0.18 98 3,353 +48
Total Volume and Open Interest 87,877 835,630 +3,967
London Cocoa(LCE)
Sep14 140721 1929 1951 1922 1948 +18 5,770 79,608 -2,422
Dec14 140721 1905 1923 1897 1920 +14 3,935 89,416 +725
Mar15 140721 1890 1906 1884 1903 +12 1,674 69,550 +373
May15 140721 1876 1895 1871 1892 +12 942 22,757 +392
Jul15 140721 1868 1888 1866 1884 +14 358 3,582 +104
Sep15 140721 1859 1881 1857 1878 +15 203 2,157 +94
Dec15 140721 1854 1870 1854 1870 +15 50 1,395 +30
Total Volume and Open Interest 12,935 270,225 -704
London Sugar(LCE)
Oct14 140721 451.40 458.80 450.40 455.80 +6.20 3,522 39,622 +1,076
Dec14 140721 464.20 471.30 464.20 468.70 +5.90 2,164 11,312 +445
Mar15 140721 479.70 487.00 479.20 485.00 +7.00 646 8,178 +77
May15 140721 490.70 496.00 490.00 494.30 +7.00 48 3,221 +98
Aug15 140721 494.90 499.30 494.00 498.50 +6.90 12 2,214 +3
Total Volume and Open Interest 6,392 65,212 +1,704
Cotton(ICE)
Oct14 140721 68.39 68.77 68.39 68.52 -0.11 12 380 +2
Dec14 140721 67.76 68.14 67.40 67.69 -0.05 10,226 119,637 +1,031
Mar15 140721 68.39 68.72 68.20 68.48 +0.09 1,888 25,208 +332
May15 140721 69.64 69.95 69.50 69.64 +0.04 184 1,854 +15
Jul15 140721 70.61 70.75 70.42 70.56 -0.10 113 2,076 +25
Oct15 140721 70.99 70.99 70.99 70.99 +0.06 0 5 +0
Total Volume and Open Interest 12,452 151,924 +1,433
Lumber(CME)
Sep14 140721 327.1 329.7 325.5 326.3 +0.4 451 3,280 +2
Nov14 140721 327.7 328.0 324.9 326.0 +1.0 72 612 +15
Jan15 140721 332.0 332.0 329.0 332.0 +2.0 5 25 +1
Mar15 140721 337.0 337.0 334.0 337.0 +2.0 2 10 +2
Total Volume and Open Interest 530 3,928 +20
Crude Oil(NYM)
Aug14 140721 102.97 104.99 102.65 104.59 +1.46 342,872 93,302 -40,352
Sep14 140721 101.86 102.97 101.48 102.86 +0.91 256,902 316,861 +15,246
Oct14 140721 100.85 101.84 100.52 101.73 +0.79 119,151 170,732 -4,062
Nov14 140721 99.69 100.87 99.61 100.77 +0.80 76,564 74,044 +5,597
Dec14 140721 98.90 99.99 98.70 99.91 +0.85 143,148 208,621 -668
Jan15 140721 98.05 99.18 97.90 99.12 +0.93 35,562 68,595 -5,770
Feb15 140721 97.35 98.46 97.20 98.40 +0.97 11,578 39,581 +86
Mar15 140721 96.82 97.81 96.55 97.76 +1.00 20,304 64,020 +3,345
Apr15 140721 95.99 97.12 95.99 97.12 +1.01 5,223 29,550 +566
May15 140721 95.51 96.60 95.51 96.55 +1.01 3,171 25,104 +111
Jun15 140721 94.80 96.08 94.80 96.05 +1.01 45,139 107,007 +1,295
Jul15 140721 94.26 95.47 94.26 95.47 +1.02 3,335 26,602 +574
Aug15 140721 95.00 95.00 95.00 95.00 +1.04 2,785 22,123 +7
Sep15 140721 94.61 94.61 94.61 94.61 +1.06 4,127 36,442 +705
Oct15 140721 94.29 94.29 94.29 94.29 +1.09 1,151 20,937 +117
Nov15 140721 94.02 94.02 94.02 94.02 +1.11 1,147 22,614 -174
Total Volume and Open Interest 1,135,765 1,684,285 -24,414
e-miNY Crude Oil(NYM)
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140721 101.725 102.950 101.475 102.850 +0.900 1,576 1,252 +2
Oct14 140721 100.750 101.775 100.600 101.725 +0.775 227 1,412 -65
Nov14 140721 99.950 100.775 99.950 100.775 +0.800 135 407 -45
Dec14 140721 99.125 99.900 99.125 99.900 +0.850 52 1,706 +43
Jan15 140721 99.125 99.125 99.125 99.125 +0.925 4 23 +0
Feb15 140721 98.400 98.400 98.400 98.400 +0.975 2 3 +2
Mar15 140721 97.750 97.750 97.750 97.750 +1.000 0 1 +0
Apr15 140721 97.125 97.125 97.125 97.125 +1.025      
Total Volume and Open Interest 8,604 8,325 -387
NY Harbor ULSD(NYM)
Aug14 140721 284.61 286.34 284.26 285.88 +1.36 46,105 49,872 -621
Sep14 140721 285.93 287.54 285.48 287.11 +1.37 34,469 76,601 +2,499
Oct14 140721 286.88 288.88 286.88 288.46 +1.33 16,872 40,373 +2,613
Nov14 140721 288.41 290.11 288.29 289.83 +1.35 10,692 19,470 +979
Dec14 140721 289.67 291.52 289.39 291.10 +1.39 20,487 36,063 +1,645
Jan15 140721 290.58 292.46 290.24 292.04 +1.46 7,218 17,852 +70
Feb15 140721 290.64 292.31 290.59 292.02 +1.52 2,831 10,936 +422
Mar15 140721 289.92 291.35 289.65 291.19 +1.66 1,939 14,802 +498
Apr15 140721 288.94 290.27 288.94 290.14 +1.81 730 9,106 +48
May15 140721 288.22 289.17 288.10 289.17 +1.97 396 4,678 +133
Jun15 140721 287.27 288.46 286.91 288.30 +2.13 1,629 17,405 +106
Jul15 140721 286.76 287.89 286.60 287.89 +2.24 195 1,712 -59
Aug15 140721 287.22 287.76 286.75 287.76 +2.34 71 1,393 +16
Sep15 140721 286.65 287.70 286.65 287.70 +2.44 89 1,666 -2
Total Volume and Open Interest 145,701 316,925 +8,368
RBOB Gasoline(NYM)
Aug14 140721 285.80 290.14 285.80 289.14 +3.11 51,612 54,919 -4,544
Sep14 140721 283.26 287.19 283.24 286.32 +2.83 45,311 95,319 -3,937
Oct14 140721 267.95 271.43 267.71 270.81 +2.47 20,829 43,515 +1,569
Nov14 140721 264.50 267.78 264.50 267.55 +2.21 14,152 32,950 -1,229
Dec14 140721 262.94 265.82 262.49 265.56 +2.05 11,587 34,372 -1,836
Jan15 140721 262.40 265.02 262.40 264.88 +2.03 4,015 13,591 -207
Feb15 140721 262.61 265.40 262.61 265.24 +2.09 2,297 5,336 -787
Mar15 140721 263.84 266.71 263.84 266.63 +2.19 1,152 8,877 +79
Apr15 140721 282.84 283.77 282.30 283.77 +1.99 664 5,965 -72
May15 140721 282.15 283.18 281.61 283.18 +2.04 669 3,261 +77
Total Volume and Open Interest 153,942 307,178 -10,561
e-miNY RBOB Gasoline(NYM)
Aug14 140721 289.10 289.14 289.10 289.10 +3.10 0 1 +0
Sep14 140721 286.30 286.32 286.30 286.30 +2.80      
Oct14 140721 270.80 270.81 270.80 270.80 +2.50      
Nov14 140721 267.60 267.60 267.55 267.60 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140721 3.883 3.893 3.827 3.849 -0.102 150,974 67,772 -13,321
Sep14 140721 3.910 3.910 3.844 3.862 -0.093 99,192 220,023 -1,712
Oct14 140721 3.921 3.921 3.855 3.872 -0.090 42,834 133,088 +4,114
Nov14 140721 3.995 3.995 3.905 3.922 -0.087 18,755 61,099 +670
Dec14 140721 4.053 4.053 3.982 4.000 -0.086 21,513 77,875 -2,815
Jan15 140721 4.100 4.104 4.051 4.067 -0.087 37,727 94,999 +2,058
Feb15 140721 4.110 4.110 4.040 4.056 -0.084 13,904 39,690 +4,703
Mar15 140721 4.048 4.048 3.972 3.985 -0.084 13,417 53,173 -175
Apr15 140721 3.800 3.817 3.769 3.780 -0.059 8,869 61,800 -1,503
May15 140721 3.800 3.811 3.764 3.772 -0.057 2,020 29,738 +147
Jun15 140721 3.826 3.841 3.800 3.804 -0.056 1,092 21,048 +1
Jul15 140721 3.850 3.872 3.836 3.839 -0.054 1,102 14,768 +250
Aug15 140721 3.875 3.875 3.845 3.849 -0.051 989 14,036 +219
Sep15 140721 3.850 3.857 3.824 3.832 -0.051 499 10,625 +56
Oct15 140721 3.864 3.883 3.841 3.850 -0.051 1,430 27,646 +92
Nov15 140721 3.939 3.944 3.915 3.920 -0.045 750 13,976 +113
Total Volume and Open Interest 416,876 1,023,914 -6,716
Brent Crude Oil(ICE)
Sep14 140721 107.15 107.87 106.79 107.68 +0.44 296,510 297,850 -1,956
Oct14 140721 107.42 108.23 107.09 108.08 +0.60 153,098 222,992 +7,352
Nov14 140721 107.50 108.30 107.14 108.18 +0.69 79,333 105,324 +4
Dec14 140721 107.26 108.20 107.01 108.08 +0.74 134,676 161,025 -4,784
Jan15 140721 107.11 107.96 106.81 107.91 +0.80 21,095 63,342 +748
Feb15 140721 106.80 107.75 106.62 107.69 +0.85 13,741 39,795 +105
Mar15 140721 106.38 107.50 106.34 107.45 +0.90 14,589 38,420 +2
Apr15 140721 106.08 107.18 106.08 107.17 +0.94 6,658 30,855 -205
May15 140721 105.88 106.84 105.85 106.84 +0.96 4,988 21,533 +629
Jun15 140721 105.39 106.52 105.35 106.49 +0.98 32,009 68,125 +439
Jul15 140721 106.19 106.19 106.19 106.19 +1.00 2,361 21,246 +831
Aug15 140721 105.85 105.85 105.85 105.85 +1.01 1,975 17,475 +812
Sep15 140721 105.46 105.46 105.46 105.46 +1.04 3,347 20,982 +1,412
Oct15 140721 105.10 105.10 105.10 105.10 +1.06 1,036 15,920 +424
Total Volume and Open Interest 815,440 1,384,996 +4,482
Gas Oil(ICE)
Aug14 140721 878.00 884.00 877.25 879.50 -4.50 65,481 109,325 +2,021
Sep14 140721 882.25 888.00 881.00 883.75 -4.25 63,103 106,568 -1,663
Oct14 140721 886.25 892.00 885.25 888.00 -4.00 33,901 58,088 +2,782
Nov14 140721 890.50 892.50 888.50 891.00 -3.75 13,411 35,034 -59
Dec14 140721 892.00 897.00 890.25 892.75 -3.50 24,918 65,289 -1,224
Jan15 140721 892.00 898.00 891.50 894.50 -3.00 4,104 22,188 -214
Feb15 140721 903.25 907.50 903.25 904.50 -3.00 1,778 6,960 +3
Mar15 140721 903.50 906.75 903.00 903.75 -2.00 596 5,449 +129
Apr15 140721 902.00 903.25 901.50 902.25 -1.50 152 1,786 -29
May15 140721 900.25 900.25 900.25 900.25 -1.50 118 1,048 +30
Total Volume and Open Interest 209,520 438,834 +2,411
Ethanol(CBOT)
Aug14 140721 2.076 2.086 2.059 2.080 -0.016 176 1,017 -68
Sep14 140721 1.991 1.991 1.967 1.978 -0.014 80 1,071 -22
Oct14 140721 1.904 1.904 1.880 1.890 -0.014 25 1,114 -6
Nov14 140721 1.810 1.819 1.804 1.819 -0.014 32 834 +2
Dec14 140721 1.755 1.755 1.748 1.748 -0.014 42 856 +4
Jan15 140721 1.702 1.707 1.702 1.707 -0.014 0 518 +0
Feb15 140721 1.696 1.696 1.696 1.696 -0.014 0 364 +0
Mar15 140721 1.700 1.700 1.691 1.691 -0.014 0 226 +0
Total Volume and Open Interest 370 6,254 -90
WTI Crude Oil(ICE)
Aug14 140721 102.87 104.60 102.71 104.59 +1.46 47,423 42,171 -3,051
Sep14 140721 101.70 102.97 101.49 102.86 +0.91 74,099 91,617 +1,097
Oct14 140721 100.75 101.83 100.53 101.73 +0.79 37,086 42,784 +4,573
Nov14 140721 99.80 100.86 99.64 100.77 +0.80 18,221 21,684 -257
Dec14 140721 99.05 100.00 98.77 99.91 +0.85 31,825 102,730 +958
Jan15 140721 98.35 99.12 98.33 99.12 +0.93 6,471 14,034 +209
Feb15 140721 97.46 98.40 97.46 98.40 +0.97 2,020 6,862 -91
Mar15 140721 96.83 97.76 96.83 97.76 +1.00 2,382 15,187 +531
Apr15 140721 96.50 97.12 96.50 97.12 +1.01 872 3,584 +85
May15 140721 96.05 96.55 96.05 96.55 +1.01 778 2,884 +208
Jun15 140721 95.29 96.05 95.29 96.05 +1.01 5,240 29,854 -1,393
Jul15 140721 95.00 95.47 95.00 95.47 +1.02 242 3,366 +77
Aug15 140721 95.00 95.00 95.00 95.00 +1.04 653 1,900 +466
Sep15 140721 94.61 94.61 94.61 94.61 +1.06 1,008 7,644 +376
Oct15 140721 94.29 94.29 94.29 94.29 +1.09 502 2,467 +283
Nov15 140721 94.02 94.02 94.02 94.02 +1.11 395 5,235 +120
Total Volume and Open Interest 237,480 524,800 +3,260
US Dollar Index(ICE)
Sep14 140721 80.580 80.665 80.490 80.628 +0.033 13,438 50,443 -634
Dec14 140721 80.615 80.735 80.615 80.710 +0.030 10 1,517 +3
Mar15 140721 80.820 80.820 80.820 80.820 +0.030 1 67 +1
Total Volume and Open Interest 13,449 52,042 -630
Australian Dollar(CME)
Sep14 140721 93.62 93.65 93.34 93.44 -0.17 58,301 104,560 +987
Dec14 140721 92.91 93.03 92.78 92.86 -0.17 131 663 -44
Mar15 140721 92.30 92.48 92.30 92.30 -0.18 0 1 +0
Total Volume and Open Interest 58,432 105,251 +943
British Pound(CME)
Sep14 140721 170.77 170.92 170.48 170.66 -0.20 61,046 245,373 -1,842
Dec14 140721 170.62 170.70 170.32 170.49 -0.20 14 1,065 +1
Mar15 140721 170.37 170.46 170.27 170.27 -0.19 0 69 +0
Total Volume and Open Interest 61,060 246,614 -1,841
Canadian Dollar(CME)
Sep14 140721 93.03 93.10 92.88 93.02 -0.03 44,888 123,707 -3,453
Dec14 140721 92.67 92.85 92.67 92.81 -0.03 1,406 5,676 +888
Mar15 140721 92.61 92.64 92.61 92.61 -0.03 190 1,026 +139
Jun15 140721 92.45 92.45 92.42 92.42 -0.03 3 433 +0
Total Volume and Open Interest 46,487 131,231 -2,426
Japanese Yen(CME)
Sep14 140721 98.71 98.87 98.65 98.68 -0.02 125,707 162,296 +8,231
Dec14 140721 98.82 98.86 98.73 98.75 -0.02 62 1,127 +58
Mar15 140721 98.86 98.87 98.85 98.85 -0.02 0 91 +0
Total Volume and Open Interest 125,769 163,522 +8,289
Swiss Franc(CME)
Sep14 140721 111.41 111.51 111.28 111.40 -0.01 31,998 36,904 +2,155
Dec14 140721 111.55 111.55 111.46 111.49 -0.01 2 371 +0
Mar15 140721 111.57 111.63 111.57 111.62 -0.01 0 9 +0
Total Volume and Open Interest 32,000 37,288 +2,155
EuroFX(CME)
Sep14 140721 135.31 135.52 135.15 135.25 -0.03 118,396 308,006 +3,342
Dec14 140721 135.37 135.55 135.22 135.30 -0.03 295 11,279 +96
Mar15 140721 135.45 135.47 135.33 135.36 -0.03 60 586 +36
Total Volume and Open Interest 118,751 319,913 +3,474
Mexican Peso(CME)
Aug14 140721 769.50 770.00 769.50 769.50 -0.50      
Sep14 140721 768.50 769.38 767.00 768.00 -0.50 44,642 141,306 +3,281
Total Volume and Open Interest 44,644 141,872 +3,282
Brazilian Real(CME)
Aug14 140721 447.75 449.10 446.95 448.75 +1.55 230 823 +7
Sep14 140721 444.15 445.35 443.25 444.90 +1.60 291 22,307 -163
Oct14 140721 441.25 441.25 440.00 441.25 +1.25 0 20 +0
Nov14 140721 437.35 437.35 436.20 437.35 +1.15      
Total Volume and Open Interest 521 35,395 -156
30-Year T-Bonds(CBOT)
Sep14 140721 138~030 138~270 138~010 138~140 +0~120 412,563 781,334 +17,574
Dec14 140721 136~220 137~120 136~200 137~000 +0~120 109 940 +21
Mar15 140721 136~030 136~030 135~230 136~030 +0~120 1 1 +1
Total Volume and Open Interest 412,673 782,275 +17,596
10-Year T-Notes(CBOT)
Sep14 140721 125~075 125~165 125~060 125~085 -0~005 1,531,360 2,661,502 +33,994
Dec14 140721 124~125 124~225 124~125 124~150 +0~005 1,415 9,615 +870
Mar15 140721 123~145 123~145 123~140 123~145 +0~005      
Total Volume and Open Interest 1,532,775 2,671,117 +34,864
5-Year T-Notes(CBOT)
Sep14 140721 119~044 119~086 119~026 119~030 -0~030 841,700 2,179,868 +25,809
Dec14 140721 118~080 118~080 118~050 118~050 -0~026 881 5,436 +548
Total Volume and Open Interest 842,581 2,185,304 +26,357
2 Year T-Notes(CBOT)
Sep14 140721 109~226 109~232 109~220 109~220 -0~012 179,950 1,159,655 +1,729
Dec14 140721 109~096 109~110 109~092 109~092 -0~016 3 2,407 +1
Mar15 140721 109~092 109~110 109~092 109~092 -0~016      
Total Volume and Open Interest 179,953 1,162,062 +1,730
Eurodollars(CME)
Sep14 140721 99.765 99.765 99.760 99.765 unch 108,831 830,706 -198
Dec14 140721 99.725 99.730 99.720 99.725 unch 122,318 898,959 -9,221
Mar15 140721 99.620 99.620 99.610 99.615 -0.005 220,555 1,019,060 -18,909
Jun15 140721 99.430 99.430 99.410 99.415 -0.015 224,144 947,895 -8,603
Sep15 140721 99.200 99.200 99.175 99.175 -0.025 278,944 1,063,118 -19,336
Dec15 140721 98.955 98.955 98.915 98.920 -0.035 284,635 1,510,922 +5,338
Mar16 140721 98.700 98.700 98.655 98.660 -0.040 203,639 962,123 +2,613
Jun16 140721 98.425 98.425 98.385 98.390 -0.045 221,876 766,445 -2,715
Sep16 140721 98.155 98.155 98.115 98.120 -0.040 246,510 664,762 +1,716
Dec16 140721 97.905 97.905 97.870 97.875 -0.035 314,687 1,043,822 +6,794
Mar17 140721 97.700 97.715 97.670 97.675 -0.035 150,661 511,426 -3,087
Jun17 140721 97.520 97.540 97.490 97.495 -0.030 133,990 389,884 +4,353
Sep17 140721 97.365 97.395 97.345 97.350 -0.025 78,560 228,076 +235
Dec17 140721 97.220 97.260 97.210 97.215 -0.020 77,950 278,694 +2,355
Mar18 140721 97.115 97.160 97.105 97.110 -0.015 48,293 205,071 +936
Jun18 140721 97.005 97.060 97.005 97.010 -0.010 47,093 153,393 +163
Sep18 140721 96.920 96.975 96.915 96.925 -0.005 28,007 106,231 +1,766
Dec18 140721 96.835 96.895 96.830 96.845 unch 37,331 144,559 -2,414
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140721 151~10 152~20 151~08 151~31 +0~23 82,204 495,268 +4,227
Dec14 140721 150~13 150~13 149~22 150~13 +0~23      
Mar15 140721 150~13 150~13 149~22 150~13 +0~23      
Total Volume and Open Interest 82,204 495,268 +4,227
30 Day Federal Funds(CBOT)
Jul14 140721 99.908 99.908 99.905 99.908 unch 58 38,298 +30
Aug14 140721 99.910 99.910 99.905 99.905 unch 41 26,273 -30
Sep14 140721 99.905 99.905 99.900 99.900 unch 57 31,104 -1
Oct14 140721 99.900 99.900 99.900 99.900 unch 407 20,405 +79
Nov14 140721 99.895 99.895 99.890 99.890 unch 703 16,938 -266
Dec14 140721 99.890 99.890 99.885 99.885 unch 713 34,933 -90
Total Volume and Open Interest 25,526 444,121 -1,800
3-Mth Euro-Yen(CME)
Sep14 140721 99.810 99.810 99.810 99.810 unch      
Dec14 140721 99.805 99.805 99.805 99.805 unch      
Mar15 140721 99.805 99.805 99.805 99.805 unch      
Jun15 140721 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140721 99.790 99.790 99.790 99.790 unch      
Dec15 140721 99.775 99.775 99.775 99.775 unch      
Mar16 140721 99.635 99.635 99.635 99.635 unch      
Jun16 140721 99.495 99.495 99.495 99.495 unch      
Sep16 140721 99.355 99.355 99.355 99.355 unch      
Dec16 140721 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140721 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140721 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140721 99.81 99.81 99.81 99.81 unch      
Jun15 140721 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140721 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140721 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140721 99.64 99.64 99.64 99.64 unch      
Jun16 140721 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140721 145.80 145.84 145.75 145.78 unch 2,035 17,749 +359
Dec14 140721 145.21 145.21 145.21 145.21 unch 0 3 +0
Mar15 140721 144.64 144.64 144.64 144.64 unch      
Total Volume and Open Interest 2,035 17,752 +359
Euro-Bund(EUREX)
Sep14 140721 148.30 148.45 148.20 148.41 +0.16 644,760 1,180,120 -16,049
Dec14 140721 146.38 146.51 146.35 146.51 +0.16 463 867 +267
Mar15 140721 146.13 146.13 146.13 146.13 -0.03 0 1 +0
Total Volume and Open Interest 645,223 1,180,988 -15,782
Euro-Bobl(EUREX)
Sep14 140721 128.41 128.44 128.37 128.43 +0.04 374,369 915,192 -4,407
Dec14 140721 126.73 126.73 126.73 126.73 +0.04 0 20 +0
Mar15 140721 126.73 126.73 126.73 126.73 +0.04      
Total Volume and Open Interest 374,369 915,212 -4,407
3-Mth Euribor(EUREX)
Sep14 140721 99.795 99.795 99.795 99.795 -0.005 0 3,757 +0
Dec14 140721 99.810 99.810 99.810 99.810 -0.005 0 2,274 +0
Mar15 140721 99.820 99.820 99.820 99.820 -0.005 15 2,932 -15
Total Volume and Open Interest 68 29,582 -7
Long Gilt(LIFFE)
Sep14 140721 111~02 111~06 110~28 111~05 +0~04 125,546 370,985 +3,721
Dec14 140721 111~05 111~05 111~05 111~05 +0~04      
Total Volume and Open Interest 125,546 370,985 +3,721
3-Mth Short Sterling(LIFFE)
Sep14 140721 99.36 99.37 99.35 99.36 -0.01 19,085 383,100 +2,962
Dec14 140721 99.17 99.19 99.17 99.17 -0.01 31,621 454,510 +12,198
Mar15 140721 98.95 98.97 98.94 98.95 -0.01 33,360 341,004 +8,103
Jun15 140721 98.71 98.74 98.71 98.73 unch 34,179 262,628 +1,554
Sep15 140721 98.48 98.52 98.48 98.51 +0.01 43,548 267,336 -740
Dec15 140721 98.28 98.31 98.28 98.30 +0.01 73,855 253,453 -4,126
Total Volume and Open Interest 356,099 2,868,637 +16,077
3-Mth Euribor(LIFFE)
Sep14 140721 99.795 99.800 99.790 99.790 -0.010 58,521 467,716 +790
Dec14 140721 99.810 99.815 99.805 99.810 -0.005 42,886 419,406 +6,737
Mar15 140721 99.820 99.825 99.815 99.820 -0.005 39,441 378,698 -571
Total Volume and Open Interest 373,245 3,550,566 +7,632
3-Mth Aus T-Bills(SFE)
Sep14 140721 97.41 97.41 97.39 97.40 -0.01 10,835 174,044 -2,116
Dec14 140721 97.49 97.50 97.46 97.47 -0.03 18,832 223,690 -1,709
Mar15 140721 97.50 97.51 97.47 97.49 -0.02 13,073 215,717 -1,967
Jun15 140721 97.46 97.46 97.43 97.44 -0.03 10,315 146,547 -3,463
Sep15 140721 97.38 97.38 97.35 97.36 -0.03 6,748 109,815 -396
Dec15 140721 97.28 97.29 97.26 97.27 -0.03 4,840 67,297 -1,112
Mar16 140721 97.19 97.19 97.17 97.18 -0.03 2,733 35,586 -798
Jun16 140721 97.09 97.09 97.08 97.08 -0.03 1,540 16,302 -491
Sep16 140721 96.99 96.99 96.99 96.99 -0.03 2 2,759 +2
Dec16 140721 96.90 96.90 96.90 96.90 -0.02 2 490 +2
Total Volume and Open Interest 68,920 992,544 -12,048
10-Year Aus T-Bonds(SFE)
Sep14 140721 96.62 96.64 96.59 96.62 -0.01 56,584 633,394 +207
Dec14 140721 96.62 96.62 96.62 96.62 -0.01      
Total Volume and Open Interest 56,584 633,394 +207
3-Year Aus T-Bonds(SFE)
Sep14 140721 97.47 97.47 97.42 97.43 -0.05 117,871 747,208 -841
Dec14 140721 97.43 97.43 97.43 97.43 -0.05      
Total Volume and Open Interest 117,871 747,208 -841
Gold(CMX)
Aug14 140721 1311.3 1319.0 1307.9 1313.9 +4.5 176,744 159,468 -2,927
Oct14 140721 1311.5 1319.7 1308.8 1314.7 +4.5 2,259 19,213 +139
Dec14 140721 1312.2 1320.4 1309.7 1315.5 +4.5 14,550 162,454 +7,662
Feb15 140721 1313.4 1319.8 1313.4 1316.1 +4.5 1,411 8,123 +85
Apr15 140721 1317.2 1317.2 1316.6 1316.6 +4.6 107 8,268 +0
Jun15 140721 1317.1 1317.1 1317.1 1317.1 +4.6 31 6,898 +1
Aug15 140721 1315.4 1317.8 1315.4 1317.8 +4.6 8 5,312 +8
Oct15 140721 1322.1 1323.0 1317.0 1318.7 +4.6 3 645 -3
Dec15 140721 1320.1 1320.1 1319.6 1319.9 +4.6 116 12,927 -88
Feb16 140721 1321.4 1321.4 1321.4 1321.4 +4.7 0 848 +0
Apr16 140721 1323.2 1323.2 1323.2 1323.2 +4.8      
Jun16 140721 1325.0 1325.0 1325.0 1325.0 +4.9 19 4,018 +19
Total Volume and Open Interest 195,515 408,662 +4,790
Silver(CMX)
Jul14 140721 2100.0 2107.0 2090.5 2096.6 +12.8 40 228 -200
Sep14 140721 2093.0 2116.5 2086.0 2101.2 +12.6 49,403 106,860 +1,541
Dec14 140721 2096.5 2121.0 2095.0 2107.0 +12.6 1,888 31,677 +85
Mar15 140721 2106.0 2126.5 2106.0 2112.8 +12.5 294 5,377 +167
May15 140721 2116.3 2116.3 2116.3 2116.3 +12.6 5 2,199 -5
Jul15 140721 2119.7 2119.7 2119.7 2119.7 +12.6 42 3,265 +0
Sep15 140721 2114.5 2123.3 2109.5 2123.3 +12.6 1 1,087 +1
Total Volume and Open Interest 52,016 164,702 +1,540
Platinum(NYMEX)
Jul14 140721 1492.7 1492.7 1487.0 1492.7 +3.5 1 58 -1
Oct14 140721 1490.6 1501.8 1488.1 1493.4 +3.5 10,219 70,367 -150
Jan15 140721 1493.7 1499.5 1493.0 1494.4 +3.6 111 1,411 +59
Apr15 140721 1494.4 1494.4 1494.4 1494.4 +3.6 0 3 +0
Total Volume and Open Interest 10,332 71,862 -92
Palladium(NYMEX)
Sep14 140721 881.90 886.50 876.05 877.15 -4.35 6,393 41,616 +557
Dec14 140721 881.95 885.50 877.00 877.05 -4.40 315 2,816 +172
Mar15 140721 876.90 876.90 876.90 876.90 -4.40 4 6 -1
Total Volume and Open Interest 6,713 44,915 +729
Copper(CMX)
Jul14 140721 317.30 319.15 316.80 318.65 +1.25 322 902 -136
Sep14 140721 318.75 320.40 317.35 319.90 +1.45 38,519 124,631 +2,589
Dec14 140721 319.50 321.10 318.20 320.80 +1.55 5,210 38,633 +50
Mar15 140721 319.50 321.20 318.35 321.10 +1.60 1,202 7,283 +536
May15 140721 320.20 321.35 318.50 321.15 +1.50 25 664 +19
Total Volume and Open Interest 46,151 180,953 +3,129
DJIA Index(CBOT)
Sep14 140721 17016 17016 16912 16983 -49 274 3,388 +152
Dec14 140721 16899 16947 16899 16899 -48 0 60 +0
Mar15 140721 16820 16868 16820 16820 -48      
Jun15 140721 16741 16789 16741 16741 -48      
Total Volume and Open Interest 274 3,448 +152
E-mini DJIA Index(CBOT)
Sep14 140721 17021 17029 16908 16983 -49 225,013 125,089 -4,051
Dec14 140721 16966 16966 16817 16899 -48 25 149 -11
Mar15 140721 16820 16820 16820 16820 -48 6 12 +6
Jun15 140721 16741 16741 16741 16741 -48 0 3 +0
Total Volume and Open Interest 225,044 125,253 -4,056
S & P 500(CME)
Sep14 140721 1970.40 1971.40 1959.30 1966.30 -5.30 8,025 130,351 -286
Dec14 140721 1958.40 1959.20 1950.70 1958.40 -5.30 8 6,146 +11
Mar15 140721 1950.80 1950.80 1943.10 1950.80 -5.30 0 3,137 +0
Jun15 140721 1944.10 1944.10 1936.40 1944.10 -5.30      
Total Volume and Open Interest 8,033 139,634 -275
S & P 500 E-Mini(Globex)
Sep14 140721 1970.25 1971.50 1959.00 1966.25 -5.25 2,441,561 2,941,204 +13,637
Dec14 140721 1962.50 1963.50 1951.25 1958.50 -5.25 3,890 21,146 +1,432
Total Volume and Open Interest 2,445,476 2,962,603 +15,073
NASDAQ 100(CME)
Sep14 140721 3928.00 3934.50 3911.00 3925.80 -4.50 889 4,101 -299
Dec14 140721 3918.30 3922.80 3918.30 3918.30 -4.50 0 1 +0
Mar15 140721 3911.80 3916.30 3911.80 3911.80 -4.50      
Total Volume and Open Interest 889 4,102 -299
NASDAQ 100 E-Mini(Globex)
Sep14 140721 3929.50 3934.30 3909.80 3925.80 -4.50 380,375 360,880 +1,049
Dec14 140721 3922.00 3926.80 3903.00 3918.30 -4.50 366 482 +34
Total Volume and Open Interest 380,742 361,403 +1,083
S & P Midcap 400(CME)
Sep14 140721 1404.70 1408.10 1404.70 1404.70 -3.40 0 229 +0
Dec14 140721 1400.60 1404.00 1400.60 1400.60 -3.40      
Mar15 140721 1396.60 1400.00 1396.60 1396.60 -3.40      
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 140721 13.00 13.60 12.95 13.40 +0.40 208,685 0 -174,159
Sep14 140721 13.65 14.10 13.60 13.95 +0.25 64,363 0 -69,809
Oct14 140721 14.35 14.65 14.20 14.50 +0.10 32,754 0 -55,585
Total Volume and Open Interest 378,380 413,564 +17,267
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140721 15365 15390 15205 15290 -55 12,085 62,363 -269
Dec14 140721 15295 15310 15250 15250 -60 0 13 +0
Total Volume and Open Interest 12,085 62,376 -269
Nikkei 225(SGX)
Sep14 140721 15205 15375 15205 15300 +90 57,065 246,754 +1,579
Dec14 140721 15230 15230 15230 15230 +100 1 27,203 +1
Mar15 140721 15215 15215 15215 15215 +100 0 50 +0
Total Volume and Open Interest 57,066 283,340 +1,580
CAC 40(EURONEXT)
Aug14 140721 4334.5 4341.0 4295.5 4304.0 -33.5 80,856 211,248 +75,362
Sep14 140721 4340.5 4340.5 4300.0 4305.0 -33.5 3,432 32,164 +1,708
Oct14 140721 4296.0 4296.0 4296.0 4296.0        
Hang Seng Index(HKFE)
Jul14 140721 23409 23494 23307 23326 -83 41,157 117,449 -35
Aug14 140721 23333 23470 23262 23277 -84 614 1,461 +109
Sep14 140721 23273 23340 23180 23196 -85 93 5,863 +19
Total Volume and Open Interest 41,917 126,916 +96
DAX(EUREX)
Sep14 140721 9729.0 9734.0 9595.0 9625.0 -83.5 123,687 136,557 -1,063
Dec14 140721 9739.5 9739.5 9609.0 9632.0 -83.0 1,044 2,256 +358
Mar15 140721 9716.0 9716.0 9625.0 9644.0 -83.0 1 281 +0
Total Volume and Open Interest 124,732 139,094 -705
FT-SE 100(EURONEXT)
Sep14 140721 6702.00 6711.50 6666.50 6687.00 -9.50 92,230 585,724 -3,813
Dec14 140721 6667.00 6667.00 6660.50 6660.50 -10.00 0 10,387 -1
Mar15 140721 6616.00 6616.00 6616.00 6616.00 -10.50 100 181 +0
Total Volume and Open Interest 92,330 596,302 -3,804
SPI 200(SFE)
Sep14 140721 5482.0 5511.0 5479.0 5500.0 +15.0 29,281 222,149 -1,265
Dec14 140721 5489.0 5498.0 5489.0 5498.0 +16.0 142 2,946 +96
Mar15 140721 5461.0 5461.0 5461.0 5461.0 +16.0 100 1,904 -68
Total Volume and Open Interest 30,897 233,889 -607
FTSE MIB(ISE)
Sep14 140721 20750.00 20775.00 20390.00 20452.00 -280.00 29,739 46,083 -488
Dec14 140721 20605.00 20625.00 20290.00 20347.00 -280.00 47 189 -3
Mar15 140721 20345.00 20345.00 20345.00 20345.00 -280.00      
Total Volume and Open Interest 29,786 46,272 -491
KOSPI 200(KFE)
Sep14 140721 262.40 264.30 262.10 262.20 -0.10 109,440 114,555 +5,626
Dec14 140721 263.75 265.65 263.55 263.70 -0.10 247 2,021 +89
Mar15 140721 264.45 264.45 264.45 264.45 +2.25 1 677 +72
Total Volume and Open Interest 109,689 117,521 +5,824
GSCI(CME)
Aug14 140721 633.40 634.00 630.00 633.40 +2.90 83 9,272 -41
Sep14 140721 631.55 632.00 628.00 631.55 +2.90 31 31 +31
Oct14 140721 629.55 630.00 626.00 629.55 +2.90      
Total Volume and Open Interest 114 9,303 -10
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