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 Wed July 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140723 1183.25 1204.75 1181.75 1201.00 +17.00 19,792 48,966 -2,886
Sep14 140723 1085.00 1102.75 1084.50 1101.75 +16.75 9,498 29,816 +641
Nov14 140723 1057.50 1077.50 1055.00 1076.50 +18.75 102,765 403,567 +69
Jan15 140723 1065.00 1084.25 1063.50 1083.75 +18.00 7,474 56,220 +236
Mar15 140723 1073.50 1091.25 1072.00 1090.75 +17.00 6,476 37,012 +1,134
May15 140723 1082.00 1098.50 1080.00 1097.00 +15.25 3,192 19,373 +557
Jul15 140723 1088.75 1105.00 1086.50 1103.00 +14.25 3,138 22,165 +1,016
Aug15 140723 1100.00 1100.00 1086.75 1098.00 +11.25 72 872 +15
Sep15 140723 1085.00 1085.00 1075.25 1085.00 +9.75 5 204 +3
Nov15 140723 1068.75 1081.00 1068.75 1078.00 +8.25 2,231 25,300 +98
Jan16 140723 1080.25 1082.50 1074.50 1082.50 +8.00 52 193 +6
Mar16 140723 1080.00 1084.00 1076.25 1084.00 +7.75 0 18 +0
May16 140723 1086.00 1086.00 1079.00 1086.00 +7.00 3 4 +2
Jul16 140723 1089.25 1089.25 1083.00 1089.25 +6.25 12 58 +0
Total Volume and Open Interest 154,772 644,265 +906
Soybean Meal(CBOT)
Aug14 140723 381.50 392.30 380.40 391.50 +9.70 15,657 37,154 -2,122
Sep14 140723 358.00 365.40 357.60 364.30 +5.90 9,348 32,374 +312
Oct14 140723 345.30 351.90 343.70 350.20 +4.90 4,043 22,853 +465
Dec14 140723 341.50 348.90 340.30 347.30 +5.60 32,997 155,385 +714
Jan15 140723 340.00 347.30 339.10 346.00 +5.80 1,940 16,537 +129
Mar15 140723 341.90 348.70 340.50 347.00 +5.50 2,521 16,523 +485
May15 140723 344.00 350.50 342.60 348.70 +5.30 1,843 10,756 +304
Jul15 140723 346.00 352.30 344.70 350.70 +5.20 1,035 12,001 +213
Aug15 140723 347.90 350.60 344.80 350.60 +5.80 107 2,366 +10
Sep15 140723 347.00 351.00 343.40 348.20 +4.80 73 1,255 +16
Total Volume and Open Interest 69,780 311,795 +601
Soybean Oil(CBOT)
Aug14 140723 35.93 36.26 35.78 36.20 +0.27 18,268 38,667 -1,131
Sep14 140723 35.99 36.30 35.85 36.24 +0.25 14,366 28,860 +208
Oct14 140723 35.95 36.29 35.81 36.22 +0.29 4,127 19,031 +64
Dec14 140723 36.05 36.41 35.90 36.35 +0.32 31,079 194,291 +2,139
Jan15 140723 36.41 36.57 36.09 36.53 +0.33 1,760 17,604 -240
Mar15 140723 36.47 36.72 36.30 36.72 +0.31 1,871 13,006 +168
May15 140723 36.61 36.94 36.47 36.90 +0.29 1,818 10,724 +454
Jul15 140723 36.98 37.08 36.64 37.04 +0.23 1,485 5,866 +89
Aug15 140723 36.84 37.09 36.73 37.09 +0.22 145 1,479 +18
Sep15 140723 36.85 37.14 36.78 37.03 +0.24 17 1,239 +1
Total Volume and Open Interest 75,093 334,907 +1,809
Canola(WCE)
Jul14 140714 462.9 462.9 462.9 462.9 +3.9 0 41 +0
Nov14 140723 433.1 438.6 430.6 438.0 +4.6 17,345 83,826 -3,591
Jan15 140723 434.8 442.5 434.4 441.8 +4.6 2,068 27,670 -67
Mar15 140723 436.2 442.6 435.9 442.4 +4.7 1,782 16,328 +109
May15 140723 431.4 439.0 431.4 438.9 +5.2 1,642 7,707 +50
Total Volume and Open Interest 23,998 146,384 -2,514
Corn(CBOT)
Sep14 140723 360.00 363.50 357.50 362.50 +2.25 80,268 502,013 -2,001
Dec14 140723 368.00 371.50 365.75 370.75 +2.50 112,740 572,423 +3,707
Mar15 140723 380.25 383.00 377.75 382.50 +2.25 16,235 103,965 +2,466
May15 140723 388.50 391.00 386.00 390.25 +1.75 4,558 25,307 +611
Jul15 140723 396.25 398.25 393.50 397.50 +1.50 4,559 47,490 +491
Sep15 140723 403.25 405.00 401.50 405.00 +2.00 1,108 11,718 +524
Dec15 140723 408.00 412.00 406.50 410.75 +2.50 4,951 65,503 +1,268
Mar16 140723 419.00 420.75 417.25 420.25 +2.50 360 1,788 +18
May16 140723 424.00 427.00 424.00 427.00 +2.75 122 597 +64
Jul16 140723 428.00 430.75 425.75 429.75 +3.25 99 1,224 +58
Total Volume and Open Interest 225,255 1,334,655 +7,277
Wheat(CBOT)
Sep14 140723 524.50 531.00 520.25 530.75 +6.25 36,058 203,104 -1,242
Dec14 140723 548.50 555.00 544.25 554.50 +5.75 17,945 119,276 -271
Mar15 140723 570.25 578.00 569.00 577.75 +5.25 6,465 45,457 +1,706
May15 140723 586.25 593.75 585.00 593.75 +5.50 1,151 11,602 +388
Jul15 140723 600.50 607.25 599.50 607.00 +5.50 1,819 28,957 +523
Sep15 140723 614.25 619.50 613.50 619.50 +5.50 71 1,470 +38
Total Volume and Open Interest 63,713 415,595 +1,112
Wheat(KCBT)
Sep14 140723 620.75 625.25 620.00 623.50 +2.25 7,406 71,505 -501
Dec14 140723 632.75 637.25 631.75 636.50 +3.75 3,140 45,449 +24
Mar15 140723 640.75 645.50 639.75 644.75 +4.00 1,062 11,186 +369
May15 140723 646.00 651.75 646.00 651.25 +5.00 392 5,345 +105
Jul15 140723 635.50 644.00 635.50 642.75 +7.00 332 7,923 +18
Sep15 140723 653.00 653.00 646.50 653.00 +6.50 38 746 +2
Total Volume and Open Interest 12,405 143,003 +20
Wheat(MGE)
Sep14 140723 619.00 622.25 617.00 621.00 +2.25 2,768 27,095 -235
Dec14 140723 628.25 631.00 626.00 629.75 +2.00 1,526 22,337 +335
Mar15 140723 641.75 644.00 638.75 642.50 +1.00 661 7,734 +207
May15 140723 649.00 651.00 649.00 650.25 +0.75 86 1,710 +20
Jul15 140723 656.25 658.50 654.50 657.50 +0.25 87 540 +28
Total Volume and Open Interest 5,186 59,966 +388
Oats(CBOT)
Sep14 140723 331.00 334.25 328.00 333.00 +3.00 42 1,607 -16
Dec14 140723 324.00 324.75 321.25 324.25 +0.25 277 5,208 +91
Mar15 140723 316.00 316.75 313.00 315.25 -1.50 19 411 +15
May15 140723 306.00 307.75 306.00 306.00 -1.75 0 18 +0
Total Volume and Open Interest 338 7,251 +90
Rough Rice(CBOT)
Sep14 140723 13.15 13.26 13.06 13.12 -0.05 143 5,498 -1
Nov14 140723 13.33 13.47 13.33 13.34 -0.02 125 2,685 +49
Jan15 140723 13.57 13.57 13.53 13.53 -0.02 12 163 +3
Mar15 140723 13.69 13.72 13.69 13.69 -0.02 0 103 +0
Total Volume and Open Interest 280 8,449 +51
Live Cattle(CME)
Aug14 140723 156.700 157.575 154.630 156.050 +0.100 15,748 68,875 -3,257
Oct14 140723 158.250 159.300 156.380 158.000 +0.120 18,072 143,767 +2,882
Dec14 140723 158.035 159.235 156.485 157.735 -0.200 7,933 70,231 +284
Feb15 140723 156.380 157.435 154.575 155.785 -0.465 4,859 30,707 +264
Apr15 140723 156.150 156.985 154.000 155.000 -1.250 1,296 18,492 +342
Jun15 140723 147.535 148.650 145.685 146.485 -1.365 348 5,043 +10
Total Volume and Open Interest 48,347 338,966 +549
Feeder Cattle(CME)
Aug14 140723 216.830 218.735 214.550 217.250 +1.215 3,649 16,561 -595
Sep14 140723 217.550 219.785 215.550 218.400 +1.615 1,409 9,808 +286
Oct14 140723 217.400 219.785 215.185 218.185 +1.285 1,432 9,114 -48
Nov14 140723 216.535 218.500 214.185 217.350 +1.000 578 5,751 +22
Jan15 140723 210.735 212.300 208.285 210.850 +0.415 497 6,236 +204
Mar15 140723 208.735 210.000 205.935 208.250 +0.170 119 1,293 +33
Apr15 140723 208.700 209.300 207.000 208.400 -0.200 26 487 +1
Total Volume and Open Interest 7,736 49,672 -85
Lean Hogs(CME)
Aug14 140723 127.050 127.385 124.580 124.580 -3.000 19,120 38,934 -5,083
Oct14 140723 113.050 113.250 110.450 110.450 -3.000 15,713 91,417 -414
Dec14 140723 104.285 104.330 101.500 101.500 -3.000 5,333 62,828 +369
Feb15 140723 99.550 99.830 96.980 96.980 -3.000 3,297 29,219 +931
Apr15 140723 97.080 97.080 94.050 94.200 -2.850 722 14,880 +148
May15 140723 95.500 95.500 93.450 93.450 -2.050 11 598 +6
Jun15 140723 97.035 97.035 94.400 95.500 -1.850 411 8,051 +275
Jul15 140723 94.400 94.450 92.800 93.500 -1.050 143 1,109 +111
Total Volume and Open Interest 44,841 248,279 -3,589
Class III Milk(CME)
Jul14 140723 21.54 21.57 21.52 21.52 unch 65 4,199 +54
Aug14 140723 21.70 21.90 21.60 21.80 +0.20 160 3,765 +19
Sep14 140723 20.75 21.10 20.68 20.98 +0.30 175 3,346 -24
Oct14 140723 20.00 20.38 19.97 20.21 +0.21 101 3,103 -4
Nov14 140723 19.48 19.66 19.45 19.64 +0.19 132 2,842 +42
Total Volume and Open Interest 1,207 27,243 +418
Cocoa(ICE)
Sep14 140723 3130 3204 3127 3185 +54 22,481 94,293 -173
Dec14 140723 3103 3162 3095 3131 +23 13,982 67,146 +786
Mar15 140723 3101 3147 3088 3116 +13 2,720 33,785 +564
May15 140723 3100 3139 3087 3110 +10 1,261 10,022 +174
Jul15 140723 3092 3127 3082 3099 +5 412 4,997 +78
Sep15 140723 3110 3111 3093 3093 +4 392 1,454 +303
Dec15 140723 3105 3115 3089 3089 +4 2 678 +0
Total Volume and Open Interest 41,451 214,110 +1,931
Coffee "C"(ICE)
Sep14 140723 168.50 178.60 166.95 176.60 +8.30 8,825 78,826 -646
Dec14 140723 172.40 182.15 170.85 180.35 +8.25 2,895 43,665 +412
Mar15 140723 175.75 185.00 174.25 183.55 +8.05 803 22,690 +92
May15 140723 176.55 187.25 176.55 185.65 +8.00 234 6,530 -36
Jul15 140723 179.30 188.10 179.05 187.25 +7.75 135 1,900 +6
Sep15 140723 180.75 189.55 180.75 188.55 +7.60 134 1,530 -37
Total Volume and Open Interest 13,061 161,498 -216
Orange Juice(ICE)
Sep14 140723 153.00 154.10 152.05 152.50 -0.95 435 10,011 -75
Nov14 140723 155.00 155.75 154.00 154.40 -0.70 50 1,869 -6
Jan15 140723 156.95 157.35 156.00 156.35 -0.60 0 1,018 +0
Mar15 140723 158.50 158.50 157.80 158.00 -0.90 0 306 +0
May15 140723 159.30 159.30 159.30 159.30 -1.00 0 43 +0
Jul15 140723 163.10 163.10 163.10 163.10 -1.00      
Total Volume and Open Interest 485 13,247 -81
Sugar #11(ICE)
Oct14 140723 17.19 17.23 16.92 16.96 -0.20 63,665 464,577 +618
Mar15 140723 18.71 18.75 18.49 18.54 -0.13 22,613 217,780 +4,634
May15 140723 18.82 18.82 18.66 18.70 -0.09 6,827 40,217 -765
Jul15 140723 18.78 18.79 18.63 18.69 -0.06 7,126 68,838 +1,429
Oct15 140723 18.92 19.02 18.91 18.97 -0.03 1,415 29,908 +329
Mar16 140723 19.37 19.40 19.36 19.39 -0.02 374 15,048 -48
May16 140723 19.35 19.37 19.34 19.37 -0.02 142 2,856 +14
Jul16 140723 19.35 19.35 19.35 19.35 -0.02 66 3,308 -19
Total Volume and Open Interest 102,376 852,525 +6,259
London Cocoa(LCE)
Sep14 140723 1955 1996 1954 1988 +30 8,771 77,338 -686
Dec14 140723 1923 1950 1920 1938 +13 5,497 90,345 +545
Mar15 140723 1906 1925 1901 1915 +5 3,578 69,690 -104
May15 140723 1897 1909 1892 1899 +1 1,221 23,525 +511
Jul15 140723 1885 1901 1882 1887 -1 541 3,685 +96
Sep15 140723 1877 1893 1875 1880 -1 262 2,430 +142
Dec15 140723 1870 1880 1870 1873 +1 8 1,425 -2
Total Volume and Open Interest 19,882 270,201 +502
London Sugar(LCE)
Oct14 140723 450.00 451.70 446.00 447.20 -4.80 3,527 39,573 -44
Dec14 140723 465.90 466.40 461.10 461.90 -4.60 2,391 12,233 +255
Mar15 140723 483.80 483.80 479.00 480.40 -3.90 641 8,061 +55
May15 140723 492.40 492.60 488.70 490.30 -3.50 33 3,244 +18
Aug15 140723 496.60 496.60 493.70 495.10 -2.80 40 2,254 +30
Total Volume and Open Interest 6,677 66,024 +308
Cotton(ICE)
Oct14 140723 68.80 68.88 68.77 68.77 -0.03 3 380 +0
Dec14 140723 67.97 68.40 67.55 68.08 +0.17 8,200 120,336 +200
Mar15 140723 68.49 68.98 68.19 68.73 +0.17 1,363 25,601 +313
May15 140723 69.75 70.05 69.39 69.90 +0.13 195 1,862 +30
Jul15 140723 70.77 70.98 70.72 70.84 +0.12 56 2,160 +41
Oct15 140723 71.19 71.19 71.19 71.19 +0.12 0 5 +0
Total Volume and Open Interest 9,955 153,221 +687
Lumber(CME)
Sep14 140723 332.5 335.0 330.5 333.4 +1.0 239 3,305 +32
Nov14 140723 333.0 334.0 330.1 332.7 +0.7 26 628 +4
Jan15 140723 336.0 339.0 336.0 336.0 -2.4 1 30 -1
Mar15 140723 340.0 343.0 340.0 340.0 -2.0 0 13 +0
Total Volume and Open Interest 266 3,977 +35
Crude Oil(NYM)
Sep14 140723 101.96 103.34 101.79 103.12 +0.73 312,630 342,776 +18,956
Oct14 140723 100.84 101.82 100.61 101.65 +0.42 76,690 178,136 +2,958
Nov14 140723 99.93 100.84 99.70 100.73 +0.43 42,005 77,860 +3,256
Dec14 140723 99.09 100.05 98.86 99.95 +0.46 55,459 207,221 -2,027
Jan15 140723 98.55 99.26 98.37 99.24 +0.48 13,388 68,327 -918
Feb15 140723 97.85 98.57 97.79 98.57 +0.47 6,815 40,433 +36
Mar15 140723 97.03 98.01 97.03 97.96 +0.47 10,206 66,058 +1,196
Apr15 140723 96.61 97.35 96.61 97.35 +0.47 2,209 30,085 +318
May15 140723 96.41 96.80 96.41 96.80 +0.48 1,385 25,329 +152
Jun15 140723 95.59 96.32 95.55 96.32 +0.49 15,754 107,603 +1,257
Jul15 140723 95.39 95.75 95.38 95.75 +0.49 751 26,645 +87
Aug15 140723 95.28 95.28 95.28 95.28 +0.50 566 22,237 +35
Sep15 140723 94.60 94.90 93.94 94.90 +0.51 3,051 37,851 +1,397
Oct15 140723 94.56 94.56 94.56 94.56 +0.50 125 20,946 -25
Nov15 140723 94.29 94.29 94.29 94.29 +0.50 150 22,675 -9
Dec15 140723 93.17 94.03 93.14 94.03 +0.50 19,518 144,110 +671
Total Volume and Open Interest 695,021 1,665,485 -14,532
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 140723 102.000 103.325 101.800 103.125 +0.725 5,318 1,648 +300
Oct14 140723 100.800 101.675 100.625 101.650 +0.425 228 1,421 +9
Nov14 140723 100.000 100.725 100.000 100.725 +0.425 114 407 -2
Dec14 140723 99.000 99.950 99.000 99.950 +0.450 48 1,786 +42
Jan15 140723 99.250 99.250 99.250 99.250 +0.500 2 23 +0
Feb15 140723 98.575 98.575 98.575 98.575 +0.475 0 3 +0
Mar15 140723 97.950 97.950 97.950 97.950 +0.450 0 1 +0
Apr15 140723 97.350 97.350 97.350 97.350 +0.475      
Total Volume and Open Interest 5,710 5,376 -2,812
NY Harbor ULSD(NYM)
Aug14 140723 284.80 288.54 284.26 287.54 +2.12 37,214 46,489 -3,406
Sep14 140723 285.85 289.50 285.24 288.57 +2.21 29,046 83,499 +3,712
Oct14 140723 286.91 290.16 286.62 289.70 +2.16 10,068 44,971 +1,398
Nov14 140723 288.68 291.26 288.68 290.86 +2.11 6,040 20,938 +584
Dec14 140723 289.37 292.40 288.99 291.98 +2.05 11,051 36,229 -1,562
Jan15 140723 290.25 293.06 290.25 292.81 +2.04 5,054 16,986 -11
Feb15 140723 292.02 293.08 291.23 292.66 +2.00 2,595 13,589 +1,641
Mar15 140723 289.25 292.17 289.25 291.71 +1.95 2,015 15,802 +903
Apr15 140723 289.28 291.04 289.09 290.55 +1.87 1,612 9,570 +330
May15 140723 288.48 289.95 288.46 289.49 +1.80 212 4,695 +56
Jun15 140723 286.55 289.04 286.55 288.56 +1.77 667 17,395 -50
Jul15 140723 287.81 288.60 287.81 288.10 +1.75 290 1,605 -86
Aug15 140723 287.90 287.90 287.90 287.90 +1.73 75 1,436 +31
Sep15 140723 287.90 287.90 286.65 287.77 +1.71 221 1,568 -100
Total Volume and Open Interest 106,509 330,032 +3,561
RBOB Gasoline(NYM)
Aug14 140723 286.26 288.11 284.55 286.01 -2.06 36,592 47,007 -5,095
Sep14 140723 283.59 285.65 282.40 283.88 -1.35 54,301 100,146 +4,271
Oct14 140723 268.27 270.34 267.64 269.17 -0.45 32,716 44,322 +403
Nov14 140723 265.03 267.09 264.77 266.24 unch 16,956 30,673 -2,124
Dec14 140723 263.21 265.08 262.73 264.40 +0.23 12,106 32,681 -1,162
Jan15 140723 262.74 264.47 262.43 263.82 +0.31 4,571 12,464 -1,027
Feb15 140723 263.77 264.70 263.02 264.30 +0.37 1,606 5,150 +31
Mar15 140723 265.10 266.11 264.39 265.72 +0.42 1,863 9,196 +128
Apr15 140723 283.03 283.22 282.30 282.94 +0.48 2,291 5,748 -305
May15 140723 282.39 282.43 282.39 282.40 +0.54 610 2,980 -253
Total Volume and Open Interest 165,422 300,045 -4,685
e-miNY RBOB Gasoline(NYM)
Aug14 140723 286.00 286.01 286.00 286.00 -2.10 0 1 +0
Sep14 140723 283.90 283.90 283.88 283.90 -1.30      
Oct14 140723 269.20 269.20 269.17 269.20 -0.40      
Nov14 140723 266.20 266.24 266.20 266.20 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140723 3.758 3.817 3.752 3.762 -0.010 96,107 52,534 -9,017
Sep14 140723 3.771 3.825 3.769 3.776 -0.009 74,311 226,089 +2,585
Oct14 140723 3.784 3.835 3.780 3.787 -0.010 34,754 134,434 -1,026
Nov14 140723 3.833 3.885 3.831 3.839 -0.008 21,092 58,137 -2,702
Dec14 140723 3.918 3.960 3.914 3.921 -0.008 14,642 76,162 -391
Jan15 140723 3.996 4.039 3.984 3.995 -0.007 23,619 95,801 -675
Feb15 140723 3.995 4.027 3.979 3.985 -0.009 2,094 40,019 +165
Mar15 140723 3.920 3.960 3.910 3.915 -0.011 8,292 53,497 +1,205
Apr15 140723 3.739 3.752 3.713 3.718 -0.013 7,137 61,751 -589
May15 140723 3.735 3.745 3.710 3.712 -0.013 3,788 28,548 -964
Jun15 140723 3.757 3.780 3.747 3.747 -0.012 537 21,456 +67
Jul15 140723 3.804 3.815 3.779 3.782 -0.011 2,834 15,625 +701
Aug15 140723 3.824 3.824 3.790 3.792 -0.011 2,301 14,659 +637
Sep15 140723 3.801 3.801 3.778 3.778 -0.010 733 11,273 +576
Oct15 140723 3.800 3.827 3.793 3.796 -0.010 969 27,913 +68
Nov15 140723 3.890 3.892 3.872 3.872 -0.007 400 13,895 +48
Total Volume and Open Interest 295,599 1,015,062 -8,844
Brent Crude Oil(ICE)
Sep14 140723 106.87 108.25 106.87 108.03 +0.70 211,696 269,897 -18,337
Oct14 140723 107.21 108.46 107.15 108.26 +0.64 121,376 222,132 -4,267
Nov14 140723 107.27 108.45 107.25 108.32 +0.65 63,273 105,926 +856
Dec14 140723 107.18 108.34 107.11 108.21 +0.68 97,479 155,399 -1,532
Jan15 140723 106.91 108.11 106.91 108.01 +0.70 15,968 62,273 -340
Feb15 140723 106.73 107.83 106.73 107.75 +0.71 8,902 36,938 -620
Mar15 140723 106.46 107.52 106.46 107.45 +0.70 10,530 38,936 +64
Apr15 140723 106.17 107.19 106.17 107.14 +0.70 3,046 30,035 +195
May15 140723 105.85 106.80 105.85 106.80 +0.69 2,438 21,491 +196
Jun15 140723 105.51 106.50 105.51 106.46 +0.70 16,881 67,877 -274
Jul15 140723 106.15 106.15 106.15 106.15 +0.70 1,384 21,120 +131
Aug15 140723 105.81 105.81 105.81 105.81 +0.71 1,902 17,122 -30
Sep15 140723 105.41 105.41 105.41 105.41 +0.72 2,891 21,906 +593
Oct15 140723 105.06 105.06 105.06 105.06 +0.74 404 15,484 -45
Total Volume and Open Interest 586,399 1,345,665 -23,706
Gas Oil(ICE)
Aug14 140723 878.25 889.25 878.25 887.25 +4.75 40,484 101,673 -4,723
Sep14 140723 883.00 892.50 882.00 890.50 +4.50 35,658 113,020 +3,039
Oct14 140723 885.75 895.50 885.75 893.75 +4.25 8,664 57,576 -765
Nov14 140723 889.50 897.50 889.00 895.75 +3.75 4,547 36,529 +777
Dec14 140723 889.75 899.00 889.75 897.00 +3.50 16,032 64,335 -738
Jan15 140723 892.25 899.25 892.00 898.25 +3.50 1,960 22,078 +351
Feb15 140723 902.00 908.00 902.00 908.00 +3.00 608 7,431 +455
Mar15 140723 903.25 906.75 902.75 906.75 +2.75 58 5,653 +7
Apr15 140723 901.75 905.25 901.25 905.00 +2.75 55 1,785 +24
May15 140723 899.75 903.75 899.50 903.00 +2.75 43 1,057 -24
Total Volume and Open Interest 108,869 438,658 -1,193
Ethanol(CBOT)
Aug14 140723 2.091 2.120 2.084 2.109 +0.018 207 847 -109
Sep14 140723 1.984 2.019 1.984 2.015 +0.029 363 1,015 -75
Oct14 140723 1.903 1.927 1.897 1.927 +0.029 125 1,197 +46
Nov14 140723 1.818 1.848 1.818 1.848 +0.027 17 885 +8
Dec14 140723 1.755 1.773 1.755 1.773 +0.027 8 941 +2
Jan15 140723 1.728 1.729 1.726 1.726 +0.027 1 523 +0
Feb15 140723 1.719 1.719 1.719 1.719 +0.027 2 368 -2
Mar15 140723 1.716 1.716 1.716 1.716 +0.026 3 228 +1
Total Volume and Open Interest 726 6,266 -129
WTI Crude Oil(ICE)
Sep14 140723 101.86 103.33 101.86 103.12 +0.73 65,506 92,639 +5,225
Oct14 140723 100.87 101.75 100.77 101.65 +0.42 24,073 45,841 +677
Nov14 140723 99.88 100.73 99.87 100.73 +0.43 8,527 22,762 +519
Dec14 140723 99.20 99.97 99.12 99.95 +0.46 14,220 103,788 +1,090
Jan15 140723 98.84 99.24 98.77 99.24 +0.48 2,843 15,089 -5
Feb15 140723 98.57 98.57 98.57 98.57 +0.47 2,528 7,179 +148
Mar15 140723 97.79 97.96 97.62 97.96 +0.47 1,950 15,613 +125
Apr15 140723 97.35 97.35 97.35 97.35 +0.47 362 3,717 +111
May15 140723 96.80 96.80 96.80 96.80 +0.48 240 2,499 +2
Jun15 140723 96.01 96.32 95.91 96.32 +0.49 2,022 30,229 -319
Jul15 140723 95.61 95.75 95.61 95.75 +0.49 101 3,388 +15
Aug15 140723 95.15 95.28 95.15 95.28 +0.50 125 2,082 +15
Sep15 140723 94.75 94.90 94.75 94.90 +0.51 138 7,406 +46
Oct15 140723 94.46 94.56 94.46 94.56 +0.50 58 2,353 -1
Nov15 140723 94.29 94.29 94.29 94.29 +0.50 47 5,119 -9
Dec15 140723 93.63 94.03 93.59 94.03 +0.50 2,844 64,352 +203
Total Volume and Open Interest 127,121 491,460 -23,763
US Dollar Index(ICE)
Sep14 140723 80.870 80.920 80.805 80.915 +0.050 11,522 50,567 -628
Dec14 140723 80.945 81.010 80.905 81.010 +0.050 23 1,571 +7
Mar15 140723 81.120 81.120 81.120 81.120 +0.050 0 68 +0
Total Volume and Open Interest 11,545 52,221 -621
Australian Dollar(CME)
Sep14 140723 93.60 94.26 93.46 94.16 +0.59 40,341 104,235 -485
Dec14 140723 92.96 93.64 92.96 93.57 +0.59 18 661 -6
Mar15 140723 92.90 93.00 92.43 93.00 +0.57 0 1 +0
Total Volume and Open Interest 40,359 104,924 -491
British Pound(CME)
Sep14 140723 170.56 170.88 170.16 170.21 -0.31 47,091 239,126 -1,321
Dec14 140723 170.50 170.66 170.05 170.05 -0.30 83 1,349 +53
Mar15 140723 169.98 170.12 169.82 169.82 -0.30 1 70 +0
Total Volume and Open Interest 47,175 240,652 -1,268
Canadian Dollar(CME)
Sep14 140723 93.02 93.25 92.93 93.06 +0.02 29,418 120,452 -3,412
Dec14 140723 92.90 93.00 92.75 92.85 +0.02 76 5,807 +59
Mar15 140723 92.65 92.65 92.62 92.65 +0.03 0 1,063 +0
Jun15 140723 92.45 92.45 92.43 92.45 +0.02 3 441 +0
Total Volume and Open Interest 29,498 128,152 -3,353
Japanese Yen(CME)
Sep14 140723 98.59 98.73 98.50 98.51 -0.10 57,437 163,767 +932
Dec14 140723 98.76 98.76 98.58 98.58 -0.10 133 1,226 +46
Mar15 140723 98.67 98.78 98.67 98.67 -0.11 1 91 +0
Total Volume and Open Interest 57,573 165,092 +978
Swiss Franc(CME)
Sep14 140723 110.85 110.95 110.76 110.83 -0.03 22,026 36,316 -386
Dec14 140723 110.95 110.99 110.87 110.92 -0.03 37 382 +12
Mar15 140723 111.03 111.07 111.03 111.03 -0.04 1 9 +0
Total Volume and Open Interest 22,064 36,711 -374
EuroFX(CME)
Sep14 140723 134.68 134.76 134.56 134.59 -0.09 96,406 318,458 +2,186
Dec14 140723 134.71 134.78 134.62 134.64 -0.09 107 11,181 +29
Mar15 140723 134.76 134.79 134.69 134.69 -0.10 74 609 +14
Total Volume and Open Interest 96,587 330,290 +2,229
Mexican Peso(CME)
Aug14 140723 771.38 771.38 771.25 771.38 +0.12      
Sep14 140723 769.38 771.25 769.25 769.75 unch 15,394 137,079 -2,371
Total Volume and Open Interest 15,394 137,645 -2,371
Brazilian Real(CME)
Aug14 140723 449.95 450.10 448.90 449.30 -1.55 197 1,740 +102
Sep14 140723 445.80 446.20 445.10 445.45 -1.50 589 21,124 -98
Oct14 140723 441.95 443.60 441.95 441.95 -1.65 0 20 +0
Nov14 140723 438.40 440.00 438.40 438.40 -1.60      
Total Volume and Open Interest 786 35,129 +4
30-Year T-Bonds(CBOT)
Sep14 140723 138~180 138~270 138~120 138~180 unch 234,807 781,615 +9,341
Dec14 140723 137~040 137~120 137~010 137~040 unch 360 1,237 +60
Mar15 140723 136~070 136~070 136~070 136~070 unch 0 1 +0
Total Volume and Open Interest 235,167 782,853 +9,401
10-Year T-Notes(CBOT)
Sep14 140723 125~135 125~175 125~095 125~135 +0~005 710,502 2,665,025 +13,204
Dec14 140723 124~200 124~250 124~190 124~215 +0~010 2,400 11,782 +713
Mar15 140723 123~210 123~210 123~200 123~210 +0~010      
Total Volume and Open Interest 712,902 2,676,807 +13,917
5-Year T-Notes(CBOT)
Sep14 140723 119~080 119~106 119~066 119~092 +0~014 482,085 2,153,157 -1,180
Dec14 140723 118~102 118~130 118~100 118~120 +0~020 5,108 9,375 +1,940
Total Volume and Open Interest 487,193 2,162,532 +760
2 Year T-Notes(CBOT)
Sep14 140723 109~234 109~242 109~230 109~236 +0~006 97,383 1,162,168 +1,400
Dec14 140723 109~112 109~114 109~104 109~114 +0~010 41 2,445 +38
Mar15 140723 109~114 109~114 109~104 109~114 +0~010      
Total Volume and Open Interest 97,424 1,164,613 +1,438
Eurodollars(CME)
Sep14 140723 99.765 99.765 99.760 99.765 unch 50,274 841,207 +3,618
Dec14 140723 99.735 99.735 99.730 99.730 -0.005 82,078 903,155 -3,586
Mar15 140723 99.625 99.630 99.625 99.625 unch 118,925 1,021,575 +4,475
Jun15 140723 99.435 99.445 99.430 99.435 unch 178,371 973,990 +21,796
Sep15 140723 99.200 99.215 99.200 99.205 +0.005 169,689 1,057,619 -7,946
Dec15 140723 98.945 98.970 98.945 98.955 +0.010 257,218 1,512,816 +13,382
Mar16 140723 98.685 98.715 98.685 98.700 +0.015 179,356 954,811 -2,202
Jun16 140723 98.420 98.445 98.415 98.435 +0.020 246,087 788,191 +23,822
Sep16 140723 98.150 98.180 98.150 98.170 +0.020 187,112 664,755 +5,827
Dec16 140723 97.905 97.940 97.905 97.925 +0.020 199,675 1,074,550 +19,207
Mar17 140723 97.710 97.740 97.705 97.730 +0.020 125,126 517,016 +6,781
Jun17 140723 97.535 97.560 97.525 97.545 +0.015 97,814 393,719 +4,726
Sep17 140723 97.380 97.405 97.370 97.390 +0.010 55,352 222,366 -2,584
Dec17 140723 97.240 97.265 97.230 97.250 +0.010 77,304 287,117 +10,088
Mar18 140723 97.135 97.155 97.120 97.140 +0.010 41,165 207,321 +80
Jun18 140723 97.035 97.055 97.020 97.040 +0.010 37,513 153,844 +149
Sep18 140723 96.945 96.965 96.930 96.950 +0.010 22,490 105,113 -1,580
Dec18 140723 96.870 96.885 96.850 96.870 +0.010 18,054 145,577 -344
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140723 152~08 152~20 151~30 152~05 -0~03 60,529 497,653 +1,958
Dec14 140723 150~19 150~22 150~19 150~19 -0~03      
Mar15 140723 150~19 150~22 150~19 150~19 -0~03      
Total Volume and Open Interest 60,529 497,653 +1,958
30 Day Federal Funds(CBOT)
Jul14 140723 99.908 99.908 99.908 99.908 unch 458 38,132 -257
Aug14 140723 99.905 99.905 99.905 99.905 unch 385 26,502 +205
Sep14 140723 99.900 99.900 99.900 99.900 unch 305 30,998 -57
Oct14 140723 99.900 99.900 99.900 99.900 unch 216 20,652 +80
Nov14 140723 99.890 99.895 99.890 99.890 unch 797 16,584 -246
Dec14 140723 99.885 99.885 99.885 99.885 unch 513 35,412 -196
Total Volume and Open Interest 10,748 448,898 +334
3-Mth Euro-Yen(CME)
Sep14 140723 99.810 99.810 99.810 99.810 unch      
Dec14 140723 99.805 99.805 99.805 99.805 unch      
Mar15 140723 99.805 99.805 99.805 99.805 unch      
Jun15 140723 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140723 99.790 99.790 99.790 99.790 unch      
Dec15 140723 99.775 99.775 99.775 99.775 unch      
Mar16 140723 99.635 99.635 99.635 99.635 unch      
Jun16 140723 99.495 99.495 99.495 99.495 unch      
Sep16 140723 99.355 99.355 99.355 99.355 unch      
Dec16 140723 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140723 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140723 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140723 99.81 99.81 99.81 99.81 unch      
Jun15 140723 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140723 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140723 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140723 99.64 99.64 99.64 99.64 unch      
Jun16 140723 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140723 145.84 145.96 145.82 145.96 +0.11 271 17,578 -384
Dec14 140723 145.39 145.39 145.39 145.39 +0.11 0 2 +0
Mar15 140723 144.82 144.82 144.82 144.82 +0.11      
Total Volume and Open Interest 271 17,580 -384
Euro-Bund(EUREX)
Sep14 140723 148.14 148.44 148.01 148.32 +0.32 324,674 1,178,298 -5,800
Dec14 140723 146.27 146.51 146.16 146.43 +0.32 265 1,373 +103
Mar15 140723 146.02 146.02 146.02 146.02 +0.30 0 2 +0
Total Volume and Open Interest 324,939 1,179,673 -5,697
Euro-Bobl(EUREX)
Sep14 140723 128.36 128.47 128.31 128.43 +0.13 231,522 917,699 -4,346
Dec14 140723 126.77 126.77 126.77 126.77 +0.17 0 60 +0
Mar15 140723 126.77 126.77 126.77 126.77 +0.17      
Total Volume and Open Interest 231,522 917,759 -4,346
3-Mth Euribor(EUREX)
Sep14 140723 99.780 99.780 99.780 99.780 unch 0 3,757 +0
Dec14 140723 99.800 99.800 99.800 99.800 unch 0 2,274 +0
Mar15 140723 99.815 99.815 99.815 99.815 unch 0 2,932 +0
Total Volume and Open Interest 90 29,717 +30
Long Gilt(LIFFE)
Sep14 140723 110~31 111~12 110~29 111~08 +0~10 170,526 372,407 -754
Dec14 140723 111~08 111~08 111~08 111~08 +0~10      
Total Volume and Open Interest 170,526 372,407 -754
3-Mth Short Sterling(LIFFE)
Sep14 140723 99.36 99.38 99.35 99.36 +0.00 28,806 382,816 +2,337
Dec14 140723 99.17 99.20 99.15 99.18 +0.01 39,331 456,217 +1,280
Mar15 140723 98.94 99.01 98.93 98.96 +0.02 38,559 337,558 -353
Jun15 140723 98.71 98.76 98.69 98.73 +0.02 30,828 258,663 -4,836
Sep15 140723 98.49 98.54 98.47 98.51 +0.02 29,032 268,331 -154
Dec15 140723 98.27 98.33 98.25 98.30 +0.02 46,669 255,129 -190
Total Volume and Open Interest 348,796 2,849,315 -5,127
3-Mth Euribor(LIFFE)
Sep14 140723 99.770 99.785 99.770 99.780 unch 97,717 487,763 +4,831
Dec14 140723 99.795 99.810 99.790 99.800 unch 52,463 424,697 +3,409
Mar15 140723 99.805 99.815 99.805 99.815 unch 33,941 386,249 +2,203
Total Volume and Open Interest 408,568 3,595,229 +8,890
3-Mth Aus T-Bills(SFE)
Sep14 140723 97.39 97.40 97.36 97.38 -0.01 8,923 178,051 -1,160
Dec14 140723 97.45 97.47 97.41 97.43 -0.03 15,691 221,324 -3,605
Mar15 140723 97.45 97.48 97.41 97.42 -0.04 15,752 204,977 +1,206
Jun15 140723 97.40 97.44 97.35 97.37 -0.05 9,362 146,214 +1,022
Sep15 140723 97.33 97.35 97.27 97.29 -0.04 5,970 111,951 -1,788
Dec15 140723 97.23 97.26 97.18 97.20 -0.05 7,844 65,538 +101
Mar16 140723 97.15 97.17 97.09 97.11 -0.04 1,187 35,197 +117
Jun16 140723 97.07 97.08 96.99 97.02 -0.04 528 16,880 -448
Sep16 140723 96.98 96.98 96.93 96.93 -0.04 50 2,757 +0
Dec16 140723 96.84 96.84 96.84 96.84 -0.03 0 488 +0
Total Volume and Open Interest 65,307 983,674 -4,555
10-Year Aus T-Bonds(SFE)
Sep14 140723 96.63 96.65 96.58 96.60 -0.04 48,195 632,914 -6,253
Dec14 140723 96.60 96.60 96.60 96.60 -0.04      
Total Volume and Open Interest 48,195 632,914 -6,253
3-Year Aus T-Bonds(SFE)
Sep14 140723 97.41 97.45 97.35 97.37 -0.05 136,797 793,813 +15,699
Dec14 140723 97.37 97.37 97.37 97.37 -0.05      
Total Volume and Open Interest 136,797 793,813 +15,699
Gold(CMX)
Aug14 140723 1308.0 1311.8 1303.5 1304.7 -1.6 85,369 137,000 -8,954
Oct14 140723 1309.5 1312.3 1304.7 1305.6 -1.5 1,585 19,254 +11
Dec14 140723 1309.2 1313.3 1305.3 1306.5 -1.5 17,825 180,856 +9,630
Feb15 140723 1310.7 1313.5 1307.0 1307.1 -1.5 344 8,364 -51
Apr15 140723 1310.8 1312.7 1307.6 1307.7 -1.4 53 8,328 +6
Jun15 140723 1308.0 1308.2 1308.0 1308.2 -1.4 25 6,919 +20
Aug15 140723 1309.0 1309.0 1309.0 1309.0 -1.3 2 5,307 +2
Oct15 140723 1309.9 1309.9 1309.9 1309.9 -1.3 4 648 +0
Dec15 140723 1314.8 1314.8 1310.9 1311.1 -1.3 193 13,032 +74
Feb16 140723 1312.6 1312.6 1312.6 1312.6 -1.3 0 848 +0
Apr16 140723 1314.4 1314.4 1314.4 1314.4 -1.3      
Jun16 140723 1316.3 1316.3 1316.3 1316.3 -1.3 0 4,018 +0
Total Volume and Open Interest 105,546 405,070 +738
Silver(CMX)
Jul14 140723 2096.0 2101.5 2094.0 2095.2 -1.3 20 188 +5
Sep14 140723 2102.5 2110.5 2094.0 2099.5 -1.3 21,749 105,135 -79
Dec14 140723 2105.0 2112.5 2100.5 2105.4 -1.2 1,498 31,599 -342
Mar15 140723 2118.5 2118.5 2109.0 2111.0 -1.2 271 5,493 +108
May15 140723 2114.5 2114.5 2114.5 2114.5 -1.2 12 2,209 +10
Jul15 140723 2117.5 2117.9 2117.5 2117.9 -1.2 10 3,287 +10
Sep15 140723 2121.5 2121.5 2121.5 2121.5 -1.2 18 1,086 -1
Total Volume and Open Interest 23,684 163,011 -281
Platinum(NYMEX)
Jul14 140723 1485.0 1485.0 1485.0 1485.0 -2.6 3 58 +0
Oct14 140723 1491.0 1493.1 1482.7 1486.7 -1.6 4,729 69,667 -305
Jan15 140723 1488.4 1488.4 1483.8 1487.8 -1.5 34 1,412 +3
Apr15 140723 1487.8 1487.8 1487.8 1487.8 -1.5 0 3 +0
Total Volume and Open Interest 4,784 71,174 -291
Palladium(NYMEX)
Sep14 140723 872.50 878.90 871.55 874.30 -0.55 2,986 41,446 -289
Dec14 140723 872.60 877.90 872.00 874.40 -0.40 341 2,948 +94
Mar15 140723 877.40 877.40 874.25 874.25 -0.40 2 6 +0
Total Volume and Open Interest 3,330 44,876 -196
Copper(CMX)
Jul14 140723 319.55 319.90 319.35 319.50 -0.05 176 747 -42
Sep14 140723 320.55 321.80 319.20 320.70 -0.10 36,805 118,420 -1,351
Dec14 140723 321.20 322.50 320.10 321.65 unch 5,014 40,995 +1,132
Mar15 140723 321.75 322.05 320.50 322.00 +0.10 847 7,673 +189
May15 140723 321.95 322.35 321.40 321.90 unch 623 860 +185
Total Volume and Open Interest 44,652 178,178 +645
DJIA Index(CBOT)
Sep14 140723 17044 17062 17000 17025 -8 130 3,367 -6
Dec14 140723 16942 16950 16942 16942 -8 0 60 +0
Mar15 140723 16863 16871 16863 16863 -8      
Jun15 140723 16784 16792 16784 16784 -8      
Total Volume and Open Interest 130 3,427 -6
E-mini DJIA Index(CBOT)
Sep14 140723 17022 17067 16992 17025 -8 129,463 122,574 -3,858
Dec14 140723 16955 16985 16908 16942 -8 24 148 -5
Mar15 140723 16863 16863 16863 16863 -8 0 12 +0
Jun15 140723 16784 16784 16784 16784 -8 0 3 +0
Total Volume and Open Interest 129,487 122,737 -3,863
S & P 500(CME)
Sep14 140723 1972.90 1983.20 1972.90 1980.80 +5.90 4,515 135,941 +236
Dec14 140723 1974.00 1975.00 1971.30 1972.90 +5.90 0 6,121 -20
Mar15 140723 1965.30 1967.40 1965.30 1965.30 +5.90 0 3,137 +0
Jun15 140723 1958.60 1960.70 1958.60 1958.60 +5.90      
Total Volume and Open Interest 4,515 145,199 +216
S & P 500 E-Mini(Globex)
Sep14 140723 1973.00 1983.50 1972.75 1980.75 +5.75 1,414,256 2,936,374 -13,050
Dec14 140723 1967.00 1975.25 1965.25 1973.00 +6.00 3,194 24,121 +1,686
Total Volume and Open Interest 1,417,464 2,960,739 -11,369
NASDAQ 100(CME)
Sep14 140723 3948.50 3984.00 3944.80 3975.50 +25.00 542 3,989 +56
Dec14 140723 3968.00 3968.00 3943.00 3968.00 +25.00 0 1 +0
Mar15 140723 3961.50 3961.50 3936.50 3961.50 +25.00      
Total Volume and Open Interest 542 3,990 +56
NASDAQ 100 E-Mini(Globex)
Sep14 140723 3944.80 3983.30 3944.30 3975.50 +25.00 219,804 362,961 -7,747
Dec14 140723 3941.30 3975.30 3937.50 3968.00 +25.00 298 495 +10
Total Volume and Open Interest 220,104 363,496 -7,738
S & P Midcap 400(CME)
Sep14 140723 1409.30 1409.50 1409.30 1409.30 -0.20 0 229 +0
Dec14 140723 1405.20 1405.40 1405.20 1405.20 -0.20      
Mar15 140723 1401.20 1401.40 1401.20 1401.20 -0.20      
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 140723 13.00 13.20 12.85 13.05 +0.05 87,616 167,704 -8,568
Sep14 140723 13.67 13.95 13.60 13.85 +0.15 34,029 78,117 +84
Oct14 140723 14.35 14.55 14.25 14.50 +0.15 19,767 55,469 -1,046
Total Volume and Open Interest 172,562 407,548 -8,020
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140723 15355 15395 15335 15370 -15 5,377 61,353 -1,098
Dec14 140723 15330 15345 15330 15330 -15 11 15 +2
Total Volume and Open Interest 5,388 61,368 -1,096
Nikkei 225(SGX)
Sep14 140723 15305 15390 15305 15340 +45 19,037 247,362 -1,722
Dec14 140723 15255 15255 15255 15255 +45 0 27,203 +0
Mar15 140723 15245 15245 15245 15245 +45 0 50 +0
Total Volume and Open Interest 19,137 284,005 -1,635
CAC 40(EURONEXT)
Aug14 140723 4357.5 4398.0 4355.5 4376.5 +5.5 81,644 255,855 +11,962
Sep14 140723 4362.0 4398.0 4358.0 4377.5 +5.5 137 31,114 -495
Oct14 140723 4370.5 4370.5 4369.0 4369.0 +5.5      
Total Volume and Open Interest 81,781 287,127 -89,392
Hang Seng Index(HKFE)
Jul14 140723 23795 23980 23795 23959 +170 31,727 113,849 -1,888
Aug14 140723 23773 23941 23766 23923 +180 1,869 4,822 +1,150
Sep14 140723 23689 23853 23688 23833 +173 46 5,896 -15
Total Volume and Open Interest 33,692 126,724 -744
DAX(EUREX)
Sep14 140723 9700.0 9806.0 9696.0 9761.5 +26.5 99,554 135,366 +4
Dec14 140723 9714.0 9810.5 9714.0 9768.5 +27.0 117 2,221 -24
Mar15 140723 9782.5 9823.5 9771.0 9780.0 +26.5 25 307 +10
Total Volume and Open Interest 99,696 137,894 -10
FT-SE 100(EURONEXT)
Sep14 140723 6730.00 6778.00 6724.00 6750.00 +2.00 97,874 583,302 -4,385
Dec14 140723 6733.00 6740.50 6723.50 6723.50 +2.00 533 10,388 +1
Mar15 140723 6679.00 6679.00 6679.00 6679.00 +2.00 0 281 +0
Total Volume and Open Interest 98,407 593,981 -4,384
SPI 200(SFE)
Sep14 140723 5495.0 5554.0 5494.0 5527.0 +32.0 16,626 221,206 -2,204
Dec14 140723 5499.0 5549.0 5499.0 5526.0 +33.0 41 3,008 +21
Mar15 140723 5489.0 5489.0 5489.0 5489.0 +33.0 0 1,952 -2
Total Volume and Open Interest 16,697 227,619 -2,191
FTSE MIB(ISE)
Sep14 140723 20785.00 21005.00 20710.00 20839.00 -42.00 24,700 45,809 -424
Dec14 140723 20635.00 20880.00 20625.00 20732.00 -42.00 38 191 +1
Mar15 140723 20730.00 20730.00 20730.00 20730.00 -42.00      
Total Volume and Open Interest 24,738 46,000 -423
KOSPI 200(KFE)
Sep14 140723 264.15 264.90 263.40 263.60 -0.40 135,904 110,980 -793
Dec14 140723 265.90 266.10 264.95 265.05 -0.35 303 1,974 -15
Mar15 140723 264.50 264.50 264.50 264.50 +1.10 2 689 +0
Total Volume and Open Interest 136,210 113,916 -804
GSCI(CME)
Aug14 140723 634.00 634.00 630.65 634.00 +3.30 909 8,508 -740
Sep14 140723 631.50 631.50 628.75 631.50 +2.70 52 130 +50
Oct14 140723 629.50 629.50 626.75 629.50 +2.70      
Total Volume and Open Interest 961 8,638 -690
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