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 22, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140722 1175.00 1196.50 1172.75 1184.00 +8.25 15,949 51,852 -1,777
Sep14 140722 1089.00 1105.00 1084.25 1085.00 -6.50 5,084 29,175 +875
Nov14 140722 1068.50 1081.75 1057.00 1057.75 -13.75 79,207 403,498 +515
Jan15 140722 1077.25 1089.50 1064.50 1065.75 -14.00 7,168 55,984 +1,339
Mar15 140722 1085.00 1097.50 1072.75 1073.75 -13.75 5,493 35,878 +989
May15 140722 1093.75 1105.00 1081.25 1081.75 -13.50 4,213 18,816 +655
Jul15 140722 1098.75 1111.50 1088.00 1088.75 -13.50 2,874 21,149 +895
Aug15 140722 1099.50 1107.25 1086.75 1086.75 -12.25 28 857 +3
Sep15 140722 1090.25 1090.25 1075.25 1075.25 -10.75 19 201 +6
Nov15 140722 1079.75 1091.00 1068.50 1069.75 -12.00 1,137 25,202 +511
Jan16 140722 1085.00 1087.00 1074.50 1074.50 -12.50 0 187 +0
Mar16 140722 1090.00 1090.75 1076.25 1076.25 -14.50 0 18 +0
May16 140722 1100.00 1100.00 1079.00 1079.00 -15.00 0 2 +0
Jul16 140722 1083.00 1096.75 1083.00 1083.00 -13.75 0 58 +0
Total Volume and Open Interest 121,176 643,359 +4,012
Soybean Meal(CBOT)
Aug14 140722 380.70 389.00 379.40 381.80 +1.10 13,394 39,276 -1,156
Sep14 140722 359.90 365.50 357.50 358.40 -1.70 7,668 32,062 +147
Oct14 140722 348.00 353.90 345.00 345.30 -4.40 4,279 22,388 +223
Dec14 140722 345.60 351.40 341.30 341.70 -5.10 27,538 154,671 -845
Jan15 140722 343.00 349.70 339.70 340.20 -5.30 3,411 16,408 -84
Mar15 140722 345.20 351.00 341.00 341.50 -5.40 2,986 16,038 +376
May15 140722 347.20 352.70 342.90 343.40 -5.40 3,081 10,452 -150
Jul15 140722 348.50 354.50 345.20 345.50 -5.30 2,363 11,788 +635
Aug15 140722 350.90 354.00 344.80 344.80 -6.10 111 2,356 -4
Sep15 140722 348.70 352.50 343.40 343.40 -5.30 63 1,239 +17
Total Volume and Open Interest 65,077 311,194 -808
Soybean Oil(CBOT)
Aug14 140722 36.16 36.44 35.91 35.93 -0.21 14,430 39,798 -2,013
Sep14 140722 36.25 36.50 35.97 35.99 -0.22 6,721 28,652 -954
Oct14 140722 36.17 36.38 35.93 35.93 -0.24 4,115 18,967 -164
Dec14 140722 36.29 36.50 36.01 36.03 -0.23 37,048 192,152 -496
Jan15 140722 36.45 36.62 36.19 36.20 -0.22 2,152 17,844 -27
Mar15 140722 36.69 36.82 36.40 36.41 -0.22 2,424 12,838 +259
May15 140722 36.95 37.04 36.59 36.61 -0.23 3,178 10,270 +981
Jul15 140722 37.18 37.23 36.77 36.81 -0.23 1,687 5,777 +486
Aug15 140722 37.09 37.29 36.87 36.87 -0.22 120 1,461 +43
Sep15 140722 37.26 37.31 36.79 36.79 -0.25 77 1,238 +30
Total Volume and Open Interest 72,006 333,098 -1,842
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140722 434.0 436.0 429.1 433.4 -0.5 9,213 87,417 -1,176
Jan15 140722 437.6 440.1 433.1 437.2 unch 3,026 27,737 +17
Mar15 140722 437.0 439.9 433.6 437.7 +0.6 2,064 16,219 -228
May15 140722 433.0 435.3 429.8 433.7 +0.6 1,509 7,657 +265
Total Volume and Open Interest 17,011 148,898 -672
Corn(CBOT)
Sep14 140722 363.50 367.00 359.75 360.25 -3.75 63,661 504,014 +1,585
Dec14 140722 371.50 374.75 367.50 368.25 -3.75 90,200 568,716 +4,536
Mar15 140722 383.50 386.75 380.00 380.25 -3.50 16,742 101,499 +892
May15 140722 392.25 395.00 388.25 388.50 -3.75 4,388 24,696 +453
Jul15 140722 399.75 402.25 395.75 396.00 -3.75 4,916 46,999 +788
Sep15 140722 406.50 408.00 403.00 403.00 -3.75 900 11,194 +421
Dec15 140722 411.25 414.25 408.00 408.25 -3.75 3,422 64,235 +864
Mar16 140722 422.50 422.50 417.75 417.75 -4.00 216 1,770 +108
May16 140722 429.00 429.00 424.25 424.25 -4.50 66 533 +7
Jul16 140722 431.00 432.75 426.50 426.50 -5.00 71 1,166 +7
Total Volume and Open Interest 184,591 1,327,378 +9,667
Wheat(CBOT)
Sep14 140722 529.50 536.75 524.00 524.50 -5.50 52,234 204,346 +2,469
Dec14 140722 554.25 560.75 548.00 548.75 -5.50 21,758 119,547 +2,790
Mar15 140722 577.00 584.50 571.75 572.50 -4.75 4,791 43,751 +646
May15 140722 592.50 598.75 587.75 588.25 -4.25 1,047 11,214 +165
Jul15 140722 604.75 612.00 600.75 601.50 -4.25 1,307 28,434 +250
Sep15 140722 620.50 621.00 614.00 614.00 -3.75 310 1,432 +38
Total Volume and Open Interest 81,648 414,483 +6,357
Wheat(KCBT)
Sep14 140722 628.00 635.00 620.50 621.25 -6.75 8,076 72,006 -377
Dec14 140722 639.00 646.25 632.00 632.75 -7.00 4,222 45,425 +155
Mar15 140722 647.50 653.00 640.75 640.75 -6.75 751 10,817 +278
May15 140722 653.00 658.00 646.25 646.25 -7.00 277 5,240 +18
Jul15 140722 641.00 646.00 635.50 635.75 -5.00 380 7,905 +30
Sep15 140722 648.00 651.25 646.50 646.50 -4.75 65 744 +24
Total Volume and Open Interest 13,814 142,983 +137
Wheat(MGE)
Sep14 140722 623.00 629.00 618.25 618.75 -4.50 3,465 27,330 -467
Dec14 140722 633.50 639.25 627.50 627.75 -6.00 3,146 22,002 -75
Mar15 140722 646.75 652.50 641.50 641.50 -5.25 296 7,527 +155
May15 140722 656.50 659.00 649.25 649.50 -5.50 44 1,690 +3
Jul15 140722 664.00 666.50 657.25 657.25 -6.00 15 512 +7
Total Volume and Open Interest 6,986 59,578 -369
Oats(CBOT)
Sep14 140722 331.75 333.00 328.50 330.00 -1.75 86 1,623 +7
Dec14 140722 326.00 327.50 323.25 324.00 -1.00 281 5,117 -4
Mar15 140722 317.50 319.75 316.75 316.75 -2.25 23 396 +12
May15 140722 307.75 311.25 307.75 307.75 -3.50 3 18 +3
Total Volume and Open Interest 398 7,161 +23
Rough Rice(CBOT)
Jul14 140714 14.90 14.90 14.38 14.38 -0.12 0 347 -3
Sep14 140722 12.98 13.19 12.98 13.16 +0.19 123 5,499 -19
Nov14 140722 13.21 13.36 13.21 13.36 +0.15 14 2,636 +1
Jan15 140722 13.42 13.55 13.42 13.55 +0.15 1 160 +1
Total Volume and Open Interest 138 8,398 -17
Live Cattle(CME)
Aug14 140722 153.200 155.950 153.185 155.950 +3.000 23,155 72,132 -4,049
Oct14 140722 155.400 158.250 155.400 157.880 +2.630 17,885 140,885 +927
Dec14 140722 155.450 158.325 155.300 157.935 +2.585 9,579 69,947 +1,493
Feb15 140722 154.130 156.550 154.035 156.250 +1.900 5,277 30,443 +536
Apr15 140722 154.400 156.350 154.400 156.250 +1.715 1,537 18,150 +255
Jun15 140722 146.250 148.000 146.250 147.850 +1.700 441 5,033 -31
Total Volume and Open Interest 58,228 338,417 -731
Feeder Cattle(CME)
Aug14 140722 213.150 216.035 213.130 216.035 +3.000 2,582 17,156 -424
Sep14 140722 213.785 216.785 213.785 216.785 +3.000 1,531 9,522 +195
Oct14 140722 213.985 216.900 213.850 216.900 +3.000 1,531 9,162 +122
Nov14 140722 213.350 216.350 213.350 216.350 +3.000 560 5,729 -43
Jan15 140722 208.000 210.700 207.985 210.435 +2.735 367 6,032 +56
Mar15 140722 206.000 208.550 206.000 208.080 +2.430 51 1,260 -13
Apr15 140722 205.750 208.600 205.750 208.600 +2.770 19 486 +10
Total Volume and Open Interest 6,664 49,757 -77
Lean Hogs(CME)
Aug14 140722 125.050 127.885 124.450 127.580 +2.480 18,620 44,017 -4,596
Oct14 140722 112.285 114.100 111.150 113.450 +0.750 14,429 91,831 +3,224
Dec14 140722 103.400 104.500 102.680 104.500 +0.600 5,118 62,459 +609
Feb15 140722 98.900 100.000 98.600 99.980 +0.530 4,940 28,288 +1,674
Apr15 140722 96.650 97.150 96.350 97.050 +0.050 1,200 14,732 +20
May15 140722 95.230 96.000 95.230 95.500 unch 16 592 -3
Jun15 140722 97.180 97.635 96.650 97.350 +0.100 286 7,776 +141
Jul15 140722 94.385 94.900 94.250 94.550 unch 124 998 +7
Total Volume and Open Interest 44,811 251,868 +1,105
Class III Milk(CME)
Jul14 140722 21.54 21.55 21.52 21.52 -0.03 122 4,145 +31
Aug14 140722 21.39 21.71 21.39 21.60 +0.20 209 3,746 +49
Sep14 140722 20.39 20.80 20.39 20.68 +0.26 196 3,370 +35
Oct14 140722 19.89 20.09 19.82 20.00 +0.18 115 3,107 +28
Nov14 140722 19.44 19.50 19.36 19.45 +0.05 83 2,800 +48
Total Volume and Open Interest 881 26,825 +267
Cocoa(ICE)
Sep14 140722 3116 3139 3115 3131 +3 12,268 94,466 -560
Dec14 140722 3100 3116 3096 3108 +2 5,127 66,360 +887
Mar15 140722 3097 3112 3095 3103 unch 2,062 33,221 +331
May15 140722 3098 3108 3094 3100 -1 694 9,848 +495
Jul15 140722 3095 3100 3088 3094 -3 35 4,919 +14
Sep15 140722 3093 3098 3085 3089 -6 4 1,151 +1
Dec15 140722 3085 3094 3084 3085 -7 3 678 +0
Total Volume and Open Interest 20,196 212,179 +1,171
Coffee "C"(ICE)
Jul14 140721 171.65 171.65 171.65 171.65 +0.95 2 9 -2
Sep14 140722 172.00 173.60 166.60 168.30 -4.60 12,663 79,472 -956
Dec14 140722 176.35 177.20 170.30 172.10 -4.55 2,928 43,253 +398
Mar15 140722 180.15 180.20 173.80 175.50 -4.60 671 22,598 +86
May15 140722 181.80 181.80 176.00 177.65 -4.60 182 6,566 -34
Jul15 140722 180.85 180.95 179.25 179.50 -4.50 151 1,894 -10
Total Volume and Open Interest 16,789 161,714 -593
Orange Juice(ICE)
Sep14 140722 152.30 154.30 149.55 153.45 +0.25 428 10,086 -8
Nov14 140722 154.85 155.95 152.00 155.10 +0.15 87 1,875 -2
Jan15 140722 156.40 157.75 154.70 156.95 +0.15 15 1,018 +10
Mar15 140722 158.95 159.15 158.90 158.90 +0.05 0 306 +0
May15 140722 160.30 160.30 160.30 160.30 +0.20 0 43 +0
Jul15 140722 164.10 164.10 164.10 164.10 +0.20      
Total Volume and Open Interest 530 13,328 +0
Sugar #11(ICE)
Oct14 140722 17.30 17.33 16.96 17.16 -0.12 36,169 463,959 +3,418
Mar15 140722 18.73 18.76 18.45 18.67 -0.01 18,740 213,146 +4,846
May15 140722 18.78 18.85 18.56 18.79 +0.01 6,808 40,982 -1,284
Jul15 140722 18.77 18.80 18.53 18.75 unch 7,695 67,409 +3,519
Oct15 140722 19.06 19.06 18.81 19.00 -0.02 437 29,579 +9
Mar16 140722 19.48 19.48 19.25 19.41 -0.02 235 15,096 +106
May16 140722 19.30 19.46 19.25 19.39 +0.01 56 2,842 -1
Jul16 140722 19.31 19.43 19.25 19.37 +0.03 68 3,327 -26
Total Volume and Open Interest 70,360 846,266 +10,636
London Cocoa(LCE)
Sep14 140722 1945 1959 1941 1958 +10 4,540 78,024 -1,584
Dec14 140722 1919 1929 1915 1925 +5 3,637 89,800 +384
Mar15 140722 1901 1915 1898 1910 +7 2,246 69,794 +244
May15 140722 1890 1903 1886 1898 +6 1,541 23,014 +257
Jul15 140722 1880 1893 1879 1888 +4 659 3,589 +7
Sep15 140722 1877 1885 1873 1881 +3 515 2,288 +131
Dec15 140722 1868 1877 1868 1872 +2 103 1,427 +32
Total Volume and Open Interest 13,344 269,699 -526
London Sugar(LCE)
Oct14 140722 455.90 456.00 448.50 452.00 -3.80 2,707 39,617 -5
Dec14 140722 468.70 469.10 462.80 466.50 -2.20 993 11,978 +666
Mar15 140722 485.20 485.70 480.60 484.30 -0.70 354 8,006 -172
May15 140722 494.50 494.50 490.70 493.80 -0.50 58 3,226 +5
Aug15 140722 496.40 498.50 495.20 497.90 -0.60 55 2,224 +10
Total Volume and Open Interest 4,174 65,716 +504
Cotton(ICE)
Oct14 140722 68.65 69.56 68.65 68.80 +0.28 2 380 +0
Dec14 140722 67.67 68.54 67.67 67.91 +0.22 7,730 120,136 +499
Mar15 140722 68.75 69.20 68.49 68.56 +0.08 1,937 25,288 +80
May15 140722 69.91 70.25 69.69 69.77 +0.13 72 1,832 -22
Jul15 140722 70.80 71.11 70.61 70.72 +0.16 68 2,119 +43
Oct15 140722 71.07 71.07 71.07 71.07 +0.08 0 5 +0
Total Volume and Open Interest 9,820 152,534 +610
Lumber(CME)
Sep14 140722 328.5 336.3 327.5 332.4 +6.1 255 3,273 -7
Nov14 140722 327.6 334.5 327.6 332.0 +6.0 36 624 +12
Jan15 140722 338.5 340.0 337.0 338.4 +6.4 6 31 +6
Mar15 140722 342.0 345.0 342.0 342.0 +5.0 3 13 +3
Total Volume and Open Interest 300 3,942 +14
Crude Oil(NYM)
Aug14 140722 104.58 105.25 103.89 104.42 -0.17 172,529 74,404 -18,898
Sep14 140722 102.77 103.45 101.90 102.39 -0.47 217,747 323,820 +6,959
Oct14 140722 101.61 102.20 100.80 101.23 -0.50 73,383 175,178 +4,446
Nov14 140722 100.75 101.22 99.88 100.30 -0.47 31,118 74,604 +560
Dec14 140722 99.76 100.35 99.00 99.49 -0.42 67,930 209,248 +627
Jan15 140722 99.02 99.35 98.41 98.76 -0.36 18,904 69,245 +650
Feb15 140722 98.53 98.57 97.85 98.10 -0.30 6,816 40,397 +816
Mar15 140722 97.65 98.02 97.17 97.49 -0.27 13,287 64,862 +842
Apr15 140722 97.02 97.29 96.63 96.88 -0.24 3,027 29,767 +217
May15 140722 96.68 96.73 96.18 96.32 -0.23 1,857 25,177 +73
Jun15 140722 95.91 96.23 95.53 95.83 -0.22 18,412 106,346 -661
Jul15 140722 95.54 95.54 95.26 95.26 -0.21 881 26,558 -44
Aug15 140722 94.78 94.78 94.78 94.78 -0.22 656 22,202 +79
Sep15 140722 94.25 94.39 94.25 94.39 -0.22 862 36,454 +12
Oct15 140722 94.02 94.06 94.02 94.06 -0.23 487 20,971 +34
Nov15 140722 93.79 93.79 93.79 93.79 -0.23 1,673 22,684 +70
Total Volume and Open Interest 660,072 1,680,017 -4,268
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 140722 102.750 103.400 101.950 102.400 -0.450 2,040 1,348 +96
Oct14 140722 101.625 102.075 100.850 101.225 -0.500 128 1,412 +0
Nov14 140722 100.900 100.900 100.125 100.300 -0.475 76 409 +2
Dec14 140722 100.025 100.025 99.500 99.500 -0.400 39 1,744 +38
Jan15 140722 98.750 98.750 98.750 98.750 -0.375 0 23 +0
Feb15 140722 98.100 98.100 98.100 98.100 -0.300 0 3 +0
Mar15 140722 97.500 97.500 97.500 97.500 -0.250 0 1 +0
Apr15 140722 96.875 96.875 96.875 96.875 -0.250      
Total Volume and Open Interest 5,489 8,188 -137
NY Harbor ULSD(NYM)
Aug14 140722 285.90 287.76 284.51 285.42 -0.46 39,788 49,895 +23
Sep14 140722 287.08 288.90 285.50 286.36 -0.75 25,508 79,787 +3,186
Oct14 140722 288.51 290.14 286.80 287.54 -0.92 12,452 43,573 +3,200
Nov14 140722 290.00 291.43 288.00 288.75 -1.08 8,183 20,354 +884
Dec14 140722 291.73 292.58 289.34 289.93 -1.17 10,173 37,791 +1,728
Jan15 140722 292.93 293.26 290.46 290.77 -1.27 4,941 16,997 -855
Feb15 140722 292.74 293.28 290.54 290.66 -1.36 3,131 11,948 +1,012
Mar15 140722 291.85 291.85 289.64 289.76 -1.43 1,506 14,899 +97
Apr15 140722 290.79 290.81 288.61 288.68 -1.46 594 9,240 +134
May15 140722 289.79 289.79 287.65 287.69 -1.48 307 4,639 -39
Jun15 140722 289.68 289.68 286.67 286.79 -1.51 607 17,445 +40
Jul15 140722 286.35 286.35 286.35 286.35 -1.54 57 1,691 -21
Aug15 140722 286.17 286.17 286.17 286.17 -1.59 43 1,405 +12
Sep15 140722 286.06 286.06 286.06 286.06 -1.64 9 1,668 +2
Total Volume and Open Interest 108,631 326,471 +9,546
RBOB Gasoline(NYM)
Aug14 140722 289.28 291.81 286.03 288.07 -1.07 34,843 52,102 -2,817
Sep14 140722 286.40 288.69 283.47 285.23 -1.09 24,548 95,875 +556
Oct14 140722 270.81 272.81 268.18 269.62 -1.19 10,949 43,919 +404
Nov14 140722 267.55 269.16 264.90 266.24 -1.31 6,969 32,797 -153
Dec14 140722 266.19 267.20 262.85 264.17 -1.39 7,011 33,843 -529
Jan15 140722 265.82 266.38 263.26 263.51 -1.37 3,276 13,491 -100
Feb15 140722 266.68 266.68 263.79 263.93 -1.31 1,304 5,119 -217
Mar15 140722 268.07 268.12 265.30 265.30 -1.33 1,339 9,068 +191
Apr15 140722 284.48 284.59 282.15 282.46 -1.31 876 6,053 +88
May15 140722 283.85 283.85 281.50 281.86 -1.32 626 3,233 -28
Total Volume and Open Interest 92,822 304,730 -2,448
e-miNY RBOB Gasoline(NYM)
Aug14 140722 288.10 288.10 288.07 288.10 -1.00 0 1 +0
Sep14 140722 285.20 285.23 285.20 285.20 -1.10      
Oct14 140722 269.60 269.62 269.60 269.60 -1.20      
Nov14 140722 266.20 266.24 266.20 266.20 -1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140722 3.853 3.866 3.756 3.772 -0.077 56,031 61,551 -6,221
Sep14 140722 3.869 3.880 3.768 3.785 -0.077 44,884 223,504 +3,481
Oct14 140722 3.884 3.884 3.782 3.797 -0.075 17,266 135,460 +2,372
Nov14 140722 3.927 3.929 3.834 3.847 -0.075 9,459 60,839 -260
Dec14 140722 4.000 4.007 3.916 3.929 -0.071 8,360 76,553 -1,322
Jan15 140722 4.057 4.074 3.984 4.002 -0.065 10,729 96,476 +1,477
Feb15 140722 4.056 4.056 3.981 3.994 -0.062 1,693 39,854 +164
Mar15 140722 3.992 3.992 3.919 3.926 -0.059 4,728 52,292 -881
Apr15 140722 3.757 3.760 3.726 3.731 -0.049 4,929 62,340 +540
May15 140722 3.755 3.759 3.723 3.725 -0.047 1,229 29,512 -226
Jun15 140722 3.777 3.782 3.750 3.759 -0.045 1,138 21,389 +341
Jul15 140722 3.813 3.820 3.793 3.793 -0.046 627 14,924 +156
Aug15 140722 3.820 3.827 3.802 3.803 -0.046 400 14,022 -14
Sep15 140722 3.809 3.813 3.788 3.788 -0.044 230 10,697 +72
Oct15 140722 3.825 3.828 3.802 3.806 -0.044 828 27,845 +199
Nov15 140722 3.900 3.900 3.877 3.879 -0.041 342 13,847 -129
Total Volume and Open Interest 163,733 1,023,906 -8
Brent Crude Oil(ICE)
Sep14 140722 107.80 108.40 106.83 107.33 -0.35 210,876 288,234 -9,616
Oct14 140722 108.14 108.74 107.10 107.62 -0.46 102,764 226,399 +3,407
Nov14 140722 108.17 108.77 107.17 107.67 -0.51 47,835 105,070 -254
Dec14 140722 108.07 108.64 106.99 107.53 -0.55 86,922 156,931 -4,094
Jan15 140722 107.85 108.39 106.95 107.31 -0.60 16,953 62,613 -729
Feb15 140722 107.60 108.07 106.81 107.04 -0.65 10,571 37,558 -2,237
Mar15 140722 107.50 107.80 106.39 106.75 -0.70 16,461 38,872 +452
Apr15 140722 107.21 107.40 106.35 106.44 -0.73 4,404 29,840 -1,015
May15 140722 106.83 107.04 105.76 106.11 -0.73 3,458 21,295 -238
Jun15 140722 106.40 106.75 105.43 105.76 -0.73 19,284 68,151 +26
Jul15 140722 105.45 105.45 105.45 105.45 -0.74 955 20,989 -257
Aug15 140722 105.10 105.10 105.10 105.10 -0.75 1,268 17,152 -323
Sep15 140722 104.69 104.69 104.69 104.69 -0.77 2,667 21,313 +331
Oct15 140722 104.32 104.32 104.32 104.32 -0.78 921 15,529 -391
Total Volume and Open Interest 558,398 1,369,371 -15,625
Gas Oil(ICE)
Aug14 140722 883.00 888.50 878.25 882.50 +3.00 42,859 106,396 -2,929
Sep14 140722 888.50 892.25 882.00 886.00 +2.25 38,685 109,981 +3,413
Oct14 140722 891.00 896.25 885.75 889.50 +1.50 14,621 58,341 +253
Nov14 140722 895.00 898.25 888.25 892.00 +1.00 8,965 35,752 +718
Dec14 140722 896.25 900.50 889.75 893.50 +0.75 14,861 65,073 -216
Jan15 140722 899.00 901.25 891.75 894.75 +0.25 1,955 21,727 -461
Feb15 140722 909.50 911.00 904.50 905.00 +0.50 193 6,976 +16
Mar15 140722 908.25 909.25 904.00 904.00 +0.25 507 5,646 +197
Apr15 140722 906.50 907.50 902.25 902.25 unch 85 1,761 -25
May15 140722 904.00 904.50 900.25 900.25 unch 88 1,081 +33
Total Volume and Open Interest 123,821 439,851 +1,017
Ethanol(CBOT)
Aug14 140722 2.080 2.106 2.080 2.091 +0.011 146 956 -61
Sep14 140722 1.982 2.000 1.975 1.986 +0.008 90 1,090 +19
Oct14 140722 1.900 1.900 1.888 1.898 +0.008 169 1,151 +37
Nov14 140722 1.815 1.822 1.810 1.821 +0.002 114 877 +43
Dec14 140722 1.746 1.746 1.746 1.746 -0.002 121 939 +83
Jan15 140722 1.700 1.700 1.699 1.699 -0.008 20 523 +5
Feb15 140722 1.692 1.692 1.692 1.692 -0.004 19 370 +6
Mar15 140722 1.690 1.690 1.690 1.690 -0.001 5 227 +1
Total Volume and Open Interest 748 6,395 +141
WTI Crude Oil(ICE)
Sep14 140722 102.82 103.38 102.06 102.39 -0.47 66,498 87,414 -4,203
Oct14 140722 101.71 102.15 101.00 101.23 -0.50 19,995 45,164 +2,380
Nov14 140722 100.71 101.15 100.08 100.30 -0.47 7,625 22,243 +559
Dec14 140722 99.86 100.29 99.22 99.49 -0.42 15,223 102,698 -32
Jan15 140722 99.39 99.39 98.73 98.76 -0.36 4,792 15,094 +1,060
Feb15 140722 98.10 98.10 98.10 98.10 -0.30 2,572 7,031 +169
Mar15 140722 97.95 97.95 97.26 97.49 -0.27 2,840 15,488 +301
Apr15 140722 96.88 96.88 96.88 96.88 -0.24 916 3,606 +22
May15 140722 96.32 96.32 96.32 96.32 -0.23 828 2,497 -387
Jun15 140722 95.91 95.91 95.60 95.83 -0.22 3,311 30,548 +694
Jul15 140722 95.26 95.26 95.26 95.26 -0.21 208 3,373 +7
Aug15 140722 94.78 94.78 94.78 94.78 -0.22 223 2,067 +167
Sep15 140722 94.39 94.39 94.39 94.39 -0.22 83 7,360 -284
Oct15 140722 94.06 94.06 94.06 94.06 -0.23 28 2,354 -113
Nov15 140722 93.79 93.79 93.79 93.79 -0.23 132 5,128 -107
Dec15 140722 93.88 93.89 93.47 93.53 -0.23 2,950 64,149 -119
Total Volume and Open Interest 158,199 515,223 -9,577
US Dollar Index(ICE)
Sep14 140722 80.640 80.925 80.610 80.865 +0.237 20,980 51,195 +752
Dec14 140722 80.710 80.995 80.710 80.960 +0.250 351 1,564 +47
Mar15 140722 80.940 81.070 80.940 81.070 +0.250 3 68 +1
Total Volume and Open Interest 21,334 52,842 +800
Australian Dollar(CME)
Sep14 140722 93.38 93.87 93.25 93.57 +0.13 75,079 104,720 +160
Dec14 140722 92.74 93.26 92.74 92.98 +0.12 92 667 +4
Mar15 140722 92.43 92.43 92.30 92.43 +0.13 0 1 +0
Total Volume and Open Interest 75,172 105,415 +164
British Pound(CME)
Sep14 140722 170.66 170.76 170.33 170.52 -0.14 94,507 240,447 -4,926
Dec14 140722 170.44 170.54 170.19 170.35 -0.14 328 1,296 +231
Mar15 140722 170.12 170.27 170.12 170.12 -0.15 1 70 +1
Total Volume and Open Interest 94,836 241,920 -4,694
Canadian Dollar(CME)
Sep14 140722 93.01 93.07 92.82 93.04 +0.02 42,291 123,864 +157
Dec14 140722 92.77 92.83 92.62 92.83 +0.02 180 5,748 +72
Mar15 140722 92.62 92.62 92.61 92.62 +0.01 47 1,063 +37
Jun15 140722 92.43 92.43 92.42 92.43 +0.01 14 441 +8
Total Volume and Open Interest 42,533 131,505 +274
Japanese Yen(CME)
Sep14 140722 98.65 98.73 98.46 98.61 -0.07 97,354 162,835 +539
Dec14 140722 98.68 98.77 98.57 98.68 -0.07 103 1,180 +53
Mar15 140722 98.78 98.85 98.78 98.78 -0.07 0 91 +0
Total Volume and Open Interest 97,457 164,114 +592
Swiss Franc(CME)
Sep14 140722 111.39 111.42 110.81 110.86 -0.54 36,474 36,702 -202
Dec14 140722 111.50 111.50 110.95 110.95 -0.54 4 370 -1
Mar15 140722 111.07 111.62 111.07 111.07 -0.55 0 9 +0
Total Volume and Open Interest 36,478 37,085 -203
EuroFX(CME)
Sep14 140722 135.27 135.32 134.61 134.68 -0.57 161,533 316,272 +8,266
Dec14 140722 135.34 135.34 134.68 134.73 -0.57 567 11,152 -127
Mar15 140722 134.78 135.36 134.78 134.79 -0.57 11 595 +9
Total Volume and Open Interest 162,111 328,061 +8,148
Mexican Peso(CME)
Aug14 140722 771.25 771.25 769.50 771.25 +1.75      
Sep14 140722 768.12 770.62 767.25 769.75 +1.75 23,890 139,450 -1,856
Total Volume and Open Interest 23,890 140,016 -1,856
Brazilian Real(CME)
Aug14 140722 449.35 451.45 448.60 450.85 +2.10 1,474 1,638 +815
Sep14 140722 444.85 447.55 444.65 446.95 +2.05 3,900 21,222 -1,085
Oct14 140722 443.60 443.60 441.25 443.60 +2.35 0 20 +0
Nov14 140722 440.00 440.00 437.35 440.00 +2.65      
Total Volume and Open Interest 5,374 35,125 -270
30-Year T-Bonds(CBOT)
Sep14 140722 138~150 138~210 137~310 138~180 +0~040 275,064 772,274 -9,060
Dec14 140722 136~260 137~060 136~190 137~040 +0~040 435 1,177 +237
Mar15 140722 136~070 136~070 136~030 136~070 +0~040 0 1 +0
Total Volume and Open Interest 275,499 773,452 -8,823
10-Year T-Notes(CBOT)
Sep14 140722 125~100 125~145 125~020 125~130 +0~045 1,002,418 2,651,821 -9,681
Dec14 140722 124~155 124~215 124~095 124~205 +0~055 2,111 11,069 +1,454
Mar15 140722 123~200 123~200 123~145 123~200 +0~055      
Total Volume and Open Interest 1,004,529 2,662,890 -8,227
5-Year T-Notes(CBOT)
Sep14 140722 119~040 119~086 119~006 119~076 +0~046 567,923 2,154,337 -25,531
Dec14 140722 118~046 118~100 118~046 118~100 +0~050 5,124 7,435 +1,999
Total Volume and Open Interest 573,047 2,161,772 -23,532
2 Year T-Notes(CBOT)
Sep14 140722 109~222 109~234 109~214 109~230 +0~010 133,867 1,160,768 +1,113
Dec14 140722 109~104 109~104 109~092 109~104 +0~012 0 2,407 +0
Mar15 140722 109~104 109~104 109~092 109~104 +0~012      
Total Volume and Open Interest 133,867 1,163,175 +1,113
Eurodollars(CME)
Sep14 140722 99.760 99.765 99.760 99.765 unch 55,689 837,589 +6,883
Dec14 140722 99.725 99.735 99.720 99.735 +0.010 67,810 906,741 +7,782
Mar15 140722 99.610 99.630 99.605 99.625 +0.010 133,796 1,017,100 -1,960
Jun15 140722 99.415 99.435 99.405 99.435 +0.020 152,969 952,194 +4,299
Sep15 140722 99.180 99.205 99.165 99.200 +0.025 162,841 1,065,565 +2,447
Dec15 140722 98.920 98.955 98.910 98.945 +0.025 191,772 1,499,434 -11,488
Mar16 140722 98.660 98.695 98.645 98.685 +0.025 139,986 957,013 -5,110
Jun16 140722 98.390 98.425 98.370 98.415 +0.025 133,473 764,369 -2,076
Sep16 140722 98.120 98.160 98.100 98.150 +0.030 131,163 658,928 -5,834
Dec16 140722 97.875 97.915 97.850 97.905 +0.030 153,612 1,055,343 +11,521
Mar17 140722 97.675 97.715 97.645 97.710 +0.035 80,936 510,235 -1,191
Jun17 140722 97.495 97.535 97.470 97.530 +0.035 77,391 388,993 -891
Sep17 140722 97.350 97.385 97.320 97.380 +0.030 47,680 224,950 -3,126
Dec17 140722 97.215 97.250 97.185 97.240 +0.025 45,194 277,029 -1,665
Mar18 140722 97.115 97.140 97.080 97.130 +0.020 27,933 207,241 +2,170
Jun18 140722 97.015 97.040 96.980 97.030 +0.020 26,669 153,695 +302
Sep18 140722 96.925 96.955 96.895 96.940 +0.015 24,373 106,693 +462
Dec18 140722 96.850 96.875 96.815 96.860 +0.015 24,928 145,921 +1,362
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140722 152~02 152~13 151~13 152~08 +0~09 59,374 495,695 +427
Dec14 140722 150~22 150~22 150~13 150~22 +0~09      
Mar15 140722 150~22 150~22 150~13 150~22 +0~09      
Total Volume and Open Interest 59,374 495,695 +427
30 Day Federal Funds(CBOT)
Jul14 140722 99.908 99.908 99.908 99.908 unch 161 38,389 +91
Aug14 140722 99.905 99.905 99.905 99.905 unch 57 26,297 +24
Sep14 140722 99.900 99.905 99.900 99.900 unch 57 31,055 -49
Oct14 140722 99.900 99.900 99.900 99.900 unch 213 20,572 +167
Nov14 140722 99.890 99.895 99.890 99.890 unch 1,035 16,830 -108
Dec14 140722 99.885 99.890 99.880 99.885 unch 1,808 35,608 +675
Total Volume and Open Interest 23,639 448,564 +4,443
3-Mth Euro-Yen(CME)
Sep14 140722 99.810 99.810 99.810 99.810 unch      
Dec14 140722 99.805 99.805 99.805 99.805 unch      
Mar15 140722 99.805 99.805 99.805 99.805 unch      
Jun15 140722 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140722 99.790 99.790 99.790 99.790 unch      
Dec15 140722 99.775 99.775 99.775 99.775 unch      
Mar16 140722 99.635 99.635 99.635 99.635 unch      
Jun16 140722 99.495 99.495 99.495 99.495 unch      
Sep16 140722 99.355 99.355 99.355 99.355 unch      
Dec16 140722 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140722 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140722 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140722 99.81 99.81 99.81 99.81 unch      
Jun15 140722 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140722 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140722 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140722 99.64 99.64 99.64 99.64 unch      
Jun16 140722 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140722 145.76 145.87 145.76 145.85 +0.07 3,318 17,962 +213
Dec14 140722 145.28 145.28 145.28 145.28 +0.07 1 2 -1
Mar15 140722 144.71 144.71 144.71 144.71 +0.07      
Total Volume and Open Interest 3,319 17,964 +212
Euro-Bund(EUREX)
Sep14 140722 148.29 148.33 147.91 148.00 -0.41 467,550 1,184,098 +3,978
Dec14 140722 146.38 146.38 146.04 146.11 -0.40 685 1,270 +403
Mar15 140722 145.72 145.72 145.72 145.72 -0.41 1 2 +1
Total Volume and Open Interest 468,236 1,185,370 +4,382
Euro-Bobl(EUREX)
Sep14 140722 128.39 128.42 128.25 128.30 -0.13 320,335 922,045 +6,853
Dec14 140722 126.60 126.60 126.60 126.60 -0.13 41 60 +40
Mar15 140722 126.60 126.60 126.60 126.60 -0.13      
Total Volume and Open Interest 320,376 922,105 +6,893
3-Mth Euribor(EUREX)
Sep14 140722 99.790 99.790 99.780 99.780 -0.015 0 3,757 +0
Dec14 140722 99.800 99.800 99.800 99.800 -0.010 0 2,274 +0
Mar15 140722 99.810 99.815 99.810 99.815 -0.005 0 2,932 +0
Total Volume and Open Interest 125 29,687 +105
Long Gilt(LIFFE)
Sep14 140722 111~00 111~04 110~24 110~30 -0~07 87,148 373,161 +2,176
Dec14 140722 110~30 110~30 110~30 110~30 -0~07      
Total Volume and Open Interest 87,148 373,161 +2,176
3-Mth Short Sterling(LIFFE)
Sep14 140722 99.36 99.37 99.35 99.36 unch 22,476 380,479 -2,621
Dec14 140722 99.18 99.19 99.16 99.17 unch 19,169 454,937 +427
Mar15 140722 98.95 98.97 98.93 98.94 -0.01 16,526 337,911 -3,093
Jun15 140722 98.73 98.74 98.70 98.71 -0.02 19,518 263,499 +871
Sep15 140722 98.50 98.52 98.48 98.49 -0.02 12,904 268,485 +1,149
Dec15 140722 98.30 98.32 98.26 98.28 -0.02 19,307 255,319 +1,866
Total Volume and Open Interest 179,433 2,854,442 -14,195
3-Mth Euribor(LIFFE)
Sep14 140722 99.795 99.795 99.775 99.780 -0.010 42,444 482,932 +15,216
Dec14 140722 99.805 99.810 99.790 99.800 -0.010 18,133 421,288 +1,882
Mar15 140722 99.815 99.820 99.805 99.815 -0.005 18,283 384,046 +5,348
Total Volume and Open Interest 193,878 3,586,339 +35,773
3-Mth Aus T-Bills(SFE)
Sep14 140722 97.40 97.40 97.38 97.39 -0.01 21,300 179,211 +5,167
Dec14 140722 97.46 97.47 97.44 97.46 -0.01 33,265 224,929 +1,239
Mar15 140722 97.48 97.48 97.45 97.46 -0.03 30,775 203,771 -11,946
Jun15 140722 97.44 97.44 97.40 97.42 -0.02 21,986 145,192 -1,355
Sep15 140722 97.36 97.36 97.32 97.33 -0.03 14,064 113,739 +3,924
Dec15 140722 97.26 97.27 97.23 97.25 -0.02 5,034 65,437 -1,860
Mar16 140722 97.16 97.18 97.14 97.15 -0.03 3,128 35,080 -506
Jun16 140722 97.07 97.08 97.05 97.06 -0.02 2,348 17,328 +1,026
Sep16 140722 96.97 96.99 96.97 96.97 -0.02 101 2,757 -2
Dec16 140722 96.91 96.91 96.87 96.87 -0.03 0 488 -2
Total Volume and Open Interest 132,001 988,229 -4,315
10-Year Aus T-Bonds(SFE)
Sep14 140722 96.61 96.66 96.60 96.64 +0.02 86,741 639,167 +5,773
Dec14 140722 96.64 96.64 96.64 96.64 +0.02      
Total Volume and Open Interest 86,741 639,167 +5,773
3-Year Aus T-Bonds(SFE)
Sep14 140722 97.43 97.44 97.41 97.42 -0.01 224,417 778,114 +30,906
Dec14 140722 97.42 97.42 97.42 97.42 -0.01      
Total Volume and Open Interest 224,417 778,114 +30,906
Gold(CMX)
Aug14 140722 1312.4 1316.8 1302.2 1306.3 -7.6 121,624 145,954 -13,514
Oct14 140722 1313.3 1316.6 1303.0 1307.1 -7.6 1,594 19,243 +30
Dec14 140722 1314.8 1318.0 1304.2 1308.0 -7.5 19,472 171,226 +8,772
Feb15 140722 1314.3 1317.8 1307.6 1308.6 -7.5 477 8,415 +292
Apr15 140722 1314.8 1314.8 1309.1 1309.1 -7.5 148 8,322 +54
Jun15 140722 1310.2 1310.2 1308.9 1309.6 -7.5 137 6,899 +1
Aug15 140722 1310.3 1310.3 1310.3 1310.3 -7.5 192 5,305 -7
Oct15 140722 1311.2 1311.2 1311.2 1311.2 -7.5 3 648 +3
Dec15 140722 1311.6 1313.0 1311.6 1312.4 -7.5 450 12,958 +31
Feb16 140722 1313.9 1313.9 1313.9 1313.9 -7.5 0 848 +0
Apr16 140722 1315.7 1315.7 1315.7 1315.7 -7.5      
Jun16 140722 1317.6 1317.6 1317.6 1317.6 -7.4 0 4,018 +0
Total Volume and Open Interest 144,361 404,332 -4,330
Silver(CMX)
Jul14 140722 2075.0 2099.0 2075.0 2096.5 -0.1 3 183 -45
Sep14 140722 2097.0 2112.0 2078.5 2100.8 -0.4 34,671 105,214 -1,646
Dec14 140722 2101.5 2117.0 2086.0 2106.6 -0.4 1,364 31,941 +264
Mar15 140722 2108.0 2113.5 2100.0 2112.2 -0.6 37 5,385 +8
May15 140722 2115.0 2115.7 2108.5 2115.7 -0.6 0 2,199 +0
Jul15 140722 2116.5 2119.1 2116.5 2119.1 -0.6 14 3,277 +12
Sep15 140722 2122.7 2122.7 2122.7 2122.7 -0.6 1 1,087 +0
Total Volume and Open Interest 36,154 163,292 -1,410
Platinum(NYMEX)
Jul14 140722 1493.3 1494.0 1487.6 1487.6 -5.1 3 58 +0
Oct14 140722 1493.0 1494.7 1484.3 1488.3 -5.1 7,195 69,972 -395
Jan15 140722 1488.0 1489.3 1488.0 1489.3 -5.1 21 1,409 -2
Apr15 140722 1489.3 1489.3 1489.3 1489.3 -5.1 0 3 +0
Total Volume and Open Interest 7,219 71,465 -397
Palladium(NYMEX)
Sep14 140722 876.00 877.55 866.50 874.85 -2.30 4,488 41,735 +119
Dec14 140722 876.35 876.45 867.50 874.80 -2.25 114 2,854 +38
Mar15 140722 875.25 875.25 874.65 874.65 -2.25 0 6 +0
Total Volume and Open Interest 4,602 45,072 +157
Copper(CMX)
Jul14 140722 320.20 321.35 319.40 319.55 +0.90 390 789 -113
Sep14 140722 319.80 323.60 319.60 320.80 +0.90 45,357 119,771 -4,860
Dec14 140722 320.55 324.25 320.50 321.65 +0.85 3,956 39,863 +1,230
Mar15 140722 322.95 324.10 321.80 321.90 +0.80 475 7,484 +201
May15 140722 322.10 324.45 321.80 321.90 +0.75 39 675 +11
Total Volume and Open Interest 50,619 177,533 -3,420
DJIA Index(CBOT)
Sep14 140722 16992 17070 16992 17033 +50 168 3,373 -15
Dec14 140722 16950 16950 16899 16950 +51 0 60 +0
Mar15 140722 16871 16871 16820 16871 +51      
Jun15 140722 16792 16792 16741 16792 +51      
Total Volume and Open Interest 168 3,433 -15
E-mini DJIA Index(CBOT)
Sep14 140722 16979 17069 16976 17033 +50 155,631 126,432 +1,343
Dec14 140722 16938 16973 16938 16950 +51 25 153 +4
Mar15 140722 16880 16880 16871 16871 +51 0 12 +0
Jun15 140722 16792 16792 16792 16792 +51 0 3 +0
Total Volume and Open Interest 155,656 126,600 +1,347
S & P 500(CME)
Sep14 140722 1965.90 1980.30 1965.40 1974.90 +8.60 8,796 135,705 +5,354
Dec14 140722 1967.00 1972.40 1967.00 1967.00 +8.60 2 6,141 -5
Mar15 140722 1959.40 1964.80 1959.40 1959.40 +8.60 0 3,137 +0
Jun15 140722 1952.70 1958.10 1952.70 1952.70 +8.60      
Total Volume and Open Interest 8,798 144,983 +5,349
S & P 500 E-Mini(Globex)
Sep14 140722 1965.75 1980.50 1965.25 1975.00 +8.75 1,796,625 2,949,424 +8,220
Dec14 140722 1957.75 1972.50 1957.75 1967.00 +8.50 4,342 22,435 +1,289
Total Volume and Open Interest 1,801,020 2,972,108 +9,505
NASDAQ 100(CME)
Sep14 140722 3925.50 3961.00 3924.00 3950.50 +24.70 273 3,933 -168
Dec14 140722 3943.00 3948.00 3943.00 3943.00 +24.70 0 1 +0
Mar15 140722 3936.50 3936.50 3911.80 3936.50 +24.70      
Total Volume and Open Interest 273 3,934 -168
NASDAQ 100 E-Mini(Globex)
Sep14 140722 3924.50 3959.50 3923.80 3950.50 +24.70 291,934 370,708 +9,828
Dec14 140722 3922.30 3951.50 3917.50 3943.00 +24.70 790 485 +3
Total Volume and Open Interest 292,724 371,234 +9,831
S & P Midcap 400(CME)
Sep14 140722 1409.50 1409.50 1404.70 1409.50 +4.80 54 229 +0
Dec14 140722 1405.40 1405.40 1400.60 1405.40 +4.80      
Mar15 140722 1401.40 1401.40 1396.60 1401.40 +4.80      
Total Volume and Open Interest 54 229 +0
Volatility Index(CBOE)
Jul14 140715 12.03 12.52 11.78 12.20 +0.15 63,898 97,322 +97,322
Aug14 140722 13.35 13.40 12.80 13.00 -0.40 104,380 176,272 +176,272
Sep14 140722 13.92 13.95 13.52 13.70 -0.25 43,531 78,033 +78,033
Oct14 140722 14.50 14.53 14.15 14.35 -0.15 24,132 56,515 +56,515
Total Volume and Open Interest 208,893 415,568 +2,004
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140722 15290 15420 15265 15385 +95 10,593 62,451 +88
Dec14 140722 15345 15345 15250 15345 +95 0 13 +0
Total Volume and Open Interest 10,593 62,464 +88
Nikkei 225(SGX)
Sep14 140722 15300 15395 15185 15295 -5 91,563 249,084 +2,330
Dec14 140722 15210 15210 15210 15210 -20 2 27,203 +0
Mar15 140722 15200 15200 15200 15200 -15 0 50 +0
Total Volume and Open Interest 91,695 285,640 +2,300
CAC 40(EURONEXT)
Aug14 140722 4325.5 4375.5 4315.0 4371.0 +67.0 101,532 243,893 +32,645
Sep14 140722 4325.0 4376.5 4320.5 4372.0 +67.0 1,023 31,609 -555
Oct14 140722 4319.0 4363.5 4319.0 4363.5 +67.5      
Total Volume and Open Interest 114,958 376,519  
Hang Seng Index(HKFE)
Jul14 140722 23328 23834 23301 23789 +463 52,108 115,737 -1,712
Aug14 140722 23294 23790 23260 23743 +466 3,725 3,672 +2,211
Sep14 140722 23208 23703 23173 23660 +464 197 5,911 +48
Total Volume and Open Interest 56,131 127,468 +552
DAX(EUREX)
Sep14 140722 9664.0 9744.0 9648.5 9735.0 +110.0 100,662 135,362 -1,195
Dec14 140722 9682.0 9744.0 9659.0 9741.5 +109.5 122 2,245 -11
Mar15 140722 9714.0 9760.5 9673.0 9753.5 +109.5 23 297 +16
Total Volume and Open Interest 100,807 137,904 -1,190
FT-SE 100(EURONEXT)
Sep14 140722 6693.50 6754.00 6690.50 6748.00 +61.00 66,312 587,687 +1,963
Dec14 140722 6700.00 6723.00 6700.00 6721.50 +61.00 1 10,387 +0
Mar15 140722 6677.00 6677.00 6677.00 6677.00 +61.00 0 281 +100
Total Volume and Open Interest 66,313 598,365 +2,063
SPI 200(SFE)
Sep14 140722 5496.0 5502.0 5480.0 5495.0 -5.0 28,095 223,410 +1,261
Dec14 140722 5490.0 5493.0 5488.0 5493.0 -5.0 59 2,987 +41
Mar15 140722 5456.0 5456.0 5456.0 5456.0 -5.0 53 1,954 +50
Total Volume and Open Interest 28,275 229,810 -4,079
FTSE MIB(ISE)
Sep14 140722 20575.00 20900.00 20530.00 20881.00 +429.00 24,267 46,233 +150
Dec14 140722 20480.00 20774.00 20480.00 20774.00 +427.00 52 190 +1
Mar15 140722 20772.00 20772.00 20772.00 20772.00 +427.00      
Total Volume and Open Interest 24,319 46,423 +151
KOSPI 200(KFE)
Sep14 140722 261.90 264.10 261.65 264.00 +1.80 115,281 111,773 -2,782
Dec14 140722 263.30 265.45 263.10 265.40 +1.70 366 1,989 -32
Mar15 140722 263.40 263.40 263.40 263.40 -1.05 1 689 +12
Total Volume and Open Interest 115,649 114,720 -2,801
GSCI(CME)
Aug14 140722 630.70 634.40 630.70 630.70 -2.70 101 9,248 -24
Sep14 140722 628.80 632.55 628.80 628.80 -2.75 51 80 +49
Oct14 140722 626.80 630.55 626.80 626.80 -2.75      
Total Volume and Open Interest 152 9,328 +25
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