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 Fri July 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140725 1206.50 1214.50 1197.75 1212.25 +4.75 28,082 44,192 -4,074
Sep14 140725 1112.00 1115.50 1098.50 1113.75 +2.25 10,822 31,151 +819
Nov14 140725 1084.75 1087.25 1070.25 1083.50 -1.25 112,803 409,197 +3,288
Jan15 140725 1091.00 1094.00 1077.25 1090.25 -1.25 12,566 57,130 +369
Mar15 140725 1094.75 1098.25 1084.50 1096.25 -1.25 10,602 37,701 +373
May15 140725 1101.00 1104.00 1091.25 1102.00 -1.50 5,504 20,062 +351
Jul15 140725 1110.25 1112.00 1097.50 1108.25 -1.25 4,982 23,074 +128
Aug15 140725 1097.75 1104.00 1097.75 1101.75 -2.25 35 902 +4
Sep15 140725 1086.25 1086.25 1086.25 1086.25 unch 27 211 +2
Nov15 140725 1077.50 1079.75 1066.75 1079.00 +0.50 2,639 26,278 +463
Jan16 140725 1074.00 1083.25 1074.00 1083.25 +0.50 24 216 +13
Mar16 140725 1075.50 1084.00 1075.50 1084.00 +0.50 6 28 +2
May16 140725 1085.75 1085.75 1085.00 1085.75 +0.75 4 6 +2
Jul16 140725 1089.00 1089.00 1086.75 1089.00 +2.25 4 58 +0
Total Volume and Open Interest 188,127 650,720 +1,750
Soybean Meal(CBOT)
Aug14 140725 395.80 398.50 391.30 398.00 +2.70 20,935 32,844 -391
Sep14 140725 368.40 370.50 363.70 369.80 +2.60 13,739 35,580 +2,429
Oct14 140725 353.30 354.70 348.60 353.50 +0.50 6,110 24,388 +714
Dec14 140725 350.10 351.50 345.50 350.20 +0.20 37,979 158,732 +1,707
Jan15 140725 348.80 350.30 344.40 348.90 unch 3,526 16,505 -273
Mar15 140725 349.50 350.70 346.20 348.80 -0.70 3,664 17,430 +457
May15 140725 350.80 352.00 347.70 349.90 -0.90 1,749 11,039 +49
Jul15 140725 352.80 353.80 349.40 352.00 -0.80 1,287 12,468 +296
Aug15 140725 351.90 352.70 350.00 351.50 -0.40 133 2,393 +26
Sep15 140725 349.50 350.50 348.60 348.60 -0.90 195 1,297 +29
Total Volume and Open Interest 89,726 317,473 +5,211
Soybean Oil(CBOT)
Aug14 140725 36.26 36.32 35.82 36.09 -0.15 19,485 34,211 -2,877
Sep14 140725 36.29 36.32 35.86 36.18 -0.09 15,930 27,716 -1,660
Oct14 140725 36.26 36.28 35.83 36.17 -0.08 3,770 19,291 -71
Dec14 140725 36.36 36.42 35.88 36.25 -0.10 33,686 195,264 +233
Jan15 140725 36.48 36.54 36.05 36.41 -0.12 2,505 17,679 +14
Mar15 140725 36.71 36.79 36.27 36.64 -0.13 2,484 13,113 +2
May15 140725 36.90 36.97 36.46 36.86 -0.12 1,242 10,833 -8
Jul15 140725 37.12 37.14 36.66 37.05 -0.10 864 5,991 +50
Aug15 140725 36.90 37.09 36.76 37.08 -0.13 190 1,556 +57
Sep15 140725 36.87 37.09 36.77 37.05 -0.07 151 1,258 +24
Total Volume and Open Interest 80,733 331,260 -4,045
Canola(WCE)
Nov14 140725 438.1 443.4 436.6 442.5 +1.8 6,021 85,551 -193
Jan15 140725 441.6 446.4 440.1 446.0 +1.6 1,642 27,753 +232
Mar15 140725 442.0 446.8 440.2 446.8 +1.9 4,583 13,844 -1,630
May15 140725 437.0 443.2 437.0 443.2 +1.7 4,548 9,748 +1,222
Jul15 140725 432.9 439.1 432.9 439.1 +1.7 1,825 6,243 -706
Total Volume and Open Interest 20,233 147,716 -673
Corn(CBOT)
Sep14 140725 361.00 363.50 357.00 363.00 +1.50 59,923 503,994 +2,595
Dec14 140725 369.00 372.00 364.75 371.75 +2.25 90,386 585,083 +10,381
Mar15 140725 380.75 383.50 376.50 383.25 +2.00 17,946 108,232 +1,369
May15 140725 389.00 391.00 384.75 391.00 +1.50 4,867 26,863 +930
Jul15 140725 396.75 398.50 392.25 398.25 +1.25 6,716 49,692 +1,402
Sep15 140725 404.00 405.25 400.50 405.25 +1.25 1,079 11,903 +13
Dec15 140725 411.00 412.25 405.75 411.75 +0.75 7,016 67,347 +1,390
Mar16 140725 420.00 420.50 414.75 420.50 +0.25 108 1,827 +36
May16 140725 426.00 426.75 421.50 426.75 +0.25 24 608 +2
Jul16 140725 428.75 429.75 425.75 429.75 +0.75 122 1,308 +31
Total Volume and Open Interest 188,435 1,359,706 +18,260
Wheat(CBOT)
Sep14 140725 528.75 538.50 526.50 538.00 +9.25 33,126 208,091 +1,804
Dec14 140725 550.50 560.25 547.50 559.75 +9.50 16,295 121,289 +1,334
Mar15 140725 576.00 581.75 568.75 581.50 +8.75 5,539 46,721 +819
May15 140725 588.00 596.25 584.00 596.25 +8.00 1,575 12,128 +292
Jul15 140725 600.00 609.00 596.00 608.25 +7.75 1,815 30,107 +631
Sep15 140725 616.50 620.50 608.00 620.50 +7.50 59 1,521 +38
Total Volume and Open Interest 58,569 425,606 +4,878
Wheat(KCBT)
Sep14 140725 620.00 631.75 619.25 631.25 +10.75 11,089 69,650 -1,507
Dec14 140725 633.75 645.75 633.00 645.25 +11.00 7,760 46,599 +1,114
Mar15 140725 642.00 653.25 641.25 653.00 +10.75 3,031 11,523 +259
May15 140725 651.50 658.25 648.50 658.25 +9.75 705 5,421 +53
Jul15 140725 644.00 650.50 640.00 650.50 +9.00 701 8,059 +60
Sep15 140725 660.75 660.75 651.75 660.75 +9.00 4 746 +0
Total Volume and Open Interest 23,348 142,856 -9
Wheat(MGE)
Sep14 140725 619.50 629.00 617.00 627.75 +8.00 2,169 26,833 -69
Dec14 140725 627.75 636.75 624.25 635.00 +7.75 1,436 23,371 +262
Mar15 140725 639.75 648.00 636.00 646.50 +7.50 401 8,063 +116
May15 140725 647.75 655.25 643.25 654.25 +8.00 16 1,766 +8
Jul15 140725 652.00 661.50 651.75 661.50 +8.50 35 592 +11
Total Volume and Open Interest 4,080 61,203 +347
Oats(CBOT)
Sep14 140725 338.75 349.75 337.00 348.00 +11.00 50 1,620 +15
Dec14 140725 326.25 333.25 326.00 332.50 +6.50 360 5,229 -3
Mar15 140725 317.00 321.00 314.75 319.25 +4.50 6 430 +5
May15 140725 309.75 313.25 304.75 313.25 +8.50 0 18 +0
Total Volume and Open Interest 416 7,306 +17
Rough Rice(CBOT)
Sep14 140725 13.09 13.13 12.94 12.94 -0.15 151 5,476 +23
Nov14 140725 13.31 13.32 13.17 13.18 -0.14 110 2,639 -32
Jan15 140725 13.45 13.49 13.35 13.35 -0.15 1 165 +1
Mar15 140725 13.66 13.66 13.52 13.52 -0.15 0 103 +0
Total Volume and Open Interest 262 8,383 -8
Live Cattle(CME)
Aug14 140725 156.985 159.100 156.450 159.100 +2.550 24,784 59,331 -5,669
Oct14 140725 158.400 159.800 157.575 159.800 +1.750 30,498 149,080 +2,626
Dec14 140725 157.985 158.900 157.250 158.785 +1.000 13,693 72,749 +1,966
Feb15 140725 156.000 157.035 155.630 156.850 +0.700 8,721 32,389 +354
Apr15 140725 155.575 156.350 155.050 156.350 +0.900 3,559 20,000 +426
Jun15 140725 147.250 148.500 147.250 148.150 +0.915 794 5,053 -50
Total Volume and Open Interest 82,227 340,628 -269
Feeder Cattle(CME)
Aug14 140725 217.000 218.400 216.785 218.250 +0.920 5,347 14,713 -942
Sep14 140725 217.950 219.400 217.300 219.250 +1.200 4,120 10,747 +743
Oct14 140725 217.500 218.850 216.880 218.850 +1.220 2,396 9,194 +116
Nov14 140725 216.800 218.300 216.435 218.285 +1.250 1,356 5,853 +63
Jan15 140725 211.550 212.685 211.380 212.200 +0.915 767 6,615 +144
Mar15 140725 209.400 210.435 209.400 209.880 +0.945 111 1,343 +14
Apr15 140725 209.580 210.050 209.350 210.050 +1.550 52 511 +7
Total Volume and Open Interest 14,180 49,431 +150
Lean Hogs(CME)
Aug14 140725 123.430 124.500 122.600 123.635 +0.435 11,674 33,339 -1,258
Oct14 140725 108.100 108.850 106.330 107.285 -0.615 10,187 93,053 +757
Dec14 140725 98.500 99.500 97.230 98.150 -0.485 4,028 64,072 +328
Feb15 140725 93.930 95.000 93.000 93.580 -0.720 4,040 30,709 -42
Apr15 140725 92.550 94.000 92.550 93.950 +0.665 1,311 15,039 -9
May15 140725 93.500 93.500 92.750 93.000 +1.000 25 602 +4
Jun15 140725 94.385 94.980 94.000 94.800 +0.200 587 8,239 -39
Jul15 140725 92.100 92.600 91.900 92.400 +0.400 64 1,144 +9
Total Volume and Open Interest 32,012 247,605 -187
Class III Milk(CME)
Jul14 140725 21.53 21.55 21.53 21.53 unch 71 4,191 +7
Aug14 140725 21.62 21.62 21.35 21.45 -0.24 258 3,905 +105
Sep14 140725 21.01 21.02 20.66 20.72 -0.19 379 3,445 +83
Oct14 140725 20.00 20.04 19.82 19.90 -0.20 213 3,120 +27
Nov14 140725 19.48 19.48 19.30 19.35 -0.19 65 2,830 -3
Total Volume and Open Interest 1,132 27,694 +290
Cocoa(ICE)
Sep14 140725 3197 3205 3182 3194 -4 40,472 89,102 -4,380
Dec14 140725 3140 3161 3137 3153 +3 22,805 69,677 +2,372
Mar15 140725 3128 3145 3124 3139 +7 4,459 33,951 -210
May15 140725 3124 3131 3117 3128 +7 2,068 11,067 +690
Jul15 140725 3108 3122 3108 3116 +7 622 5,191 +145
Sep15 140725 3097 3104 3090 3103 +8 30 1,467 -1
Dec15 140725 3087 3093 3085 3093 +7 38 712 +19
Total Volume and Open Interest 70,628 213,467 -1,241
Coffee "C"(ICE)
Sep14 140725 178.00 181.20 176.60 179.15 +0.85 14,401 78,735 +421
Dec14 140725 181.90 184.80 180.20 182.80 +0.85 4,211 44,863 +838
Mar15 140725 184.70 187.85 183.80 186.00 +0.85 1,377 22,889 +92
May15 140725 186.75 189.70 186.55 187.85 +0.80 364 6,503 -47
Jul15 140725 190.80 190.80 188.25 189.00 +0.55 137 1,900 -9
Sep15 140725 191.45 191.45 189.00 189.80 +0.45 78 1,487 -7
Total Volume and Open Interest 20,633 162,795 +1,321
Orange Juice(ICE)
Sep14 140725 150.35 150.35 147.80 148.25 -1.55 595 9,692 -145
Nov14 140725 150.75 152.10 150.25 150.65 -1.10 97 1,946 +15
Jan15 140725 153.50 153.50 152.25 152.35 -1.35 12 1,061 +3
Mar15 140725 154.95 154.95 153.70 153.70 -1.60 22 353 +22
May15 140725 155.15 155.15 155.15 155.15 -1.50 0 43 +0
Jul15 140725 158.95 158.95 158.95 158.95 -1.50      
Total Volume and Open Interest 726 13,095 -105
Sugar #11(ICE)
Oct14 140725 17.01 17.23 16.98 17.14 +0.09 36,000 467,536 -343
Mar15 140725 18.66 18.82 18.60 18.77 +0.10 16,297 217,766 -732
May15 140725 18.82 18.97 18.75 18.92 +0.09 4,095 40,234 +4
Jul15 140725 18.78 18.95 18.77 18.91 +0.07 3,586 70,944 +676
Oct15 140725 19.07 19.20 19.05 19.17 +0.05 998 29,551 -47
Mar16 140725 19.44 19.59 19.44 19.56 +0.04 109 15,216 +44
May16 140725 19.41 19.55 19.41 19.53 +0.03 15 2,848 -11
Jul16 140725 19.47 19.49 19.45 19.49 +0.02 0 3,338 +0
Total Volume and Open Interest 61,100 857,541 -409
London Cocoa(LCE)
Sep14 140725 1982 1986 1976 1983 -3 8,683 71,728 -3,663
Dec14 140725 1942 1951 1937 1950 +7 6,829 93,726 +2,205
Mar15 140725 1914 1929 1914 1928 +8 3,756 69,102 -1,140
May15 140725 1900 1912 1898 1911 +7 3,061 24,239 +474
Jul15 140725 1892 1901 1884 1900 +7 2,388 4,294 +552
Sep15 140725 1891 1894 1877 1893 +7 896 2,739 +192
Dec15 140725 1876 1885 1872 1883 +5 146 1,517 +87
Total Volume and Open Interest 25,759 269,112 -1,293
London Sugar(LCE)
Oct14 140725 446.70 449.70 445.50 447.80 +0.20 2,222 40,342 +337
Dec14 140725 461.70 465.00 460.70 463.80 +1.00 1,597 13,324 +652
Mar15 140725 479.50 482.90 478.90 481.80 +0.80 741 8,536 +393
May15 140725 489.90 493.40 488.80 491.40 +0.70 485 3,153 -95
Aug15 140725 494.70 496.80 493.80 496.80 +1.10 267 2,317 +64
Total Volume and Open Interest 5,402 68,390 +1,368
Cotton(ICE)
Oct14 140725 66.54 66.71 64.40 65.16 -1.24 5 381 -1
Dec14 140725 66.06 66.45 64.53 65.35 -0.70 7,464 120,620 +278
Mar15 140725 67.29 67.31 65.43 66.03 -0.95 1,121 25,986 +234
May15 140725 68.60 68.60 66.80 67.35 -0.95 168 1,870 -22
Jul15 140725 69.71 69.80 68.39 68.55 -0.91 51 2,169 +1
Oct15 140725 68.84 68.84 68.84 68.84 -0.84 0 5 +0
Total Volume and Open Interest 8,865 153,969 +511
Lumber(CME)
Sep14 140725 325.5 328.5 325.0 325.5 -0.3 147 3,303 +7
Nov14 140725 325.9 328.5 325.0 326.4 +0.6 31 618 -3
Jan15 140725 329.9 331.0 327.9 329.5 -0.5 0 30 +0
Mar15 140725 334.5 336.0 334.0 334.5 -0.5 0 13 +0
Total Volume and Open Interest 178 3,965 +4
Crude Oil(NYM)
Sep14 140725 102.04 102.53 101.00 102.09 +0.02 260,652 332,273 -10,756
Oct14 140725 100.75 101.18 99.83 100.87 +0.15 121,318 176,802 -7,001
Nov14 140725 99.90 100.27 99.04 100.07 +0.21 62,143 73,984 -2,817
Dec14 140725 99.25 99.51 98.34 99.37 +0.25 72,864 209,905 +2,569
Jan15 140725 98.60 98.82 97.75 98.76 +0.29 21,085 67,135 +392
Feb15 140725 98.02 98.21 97.18 98.17 +0.32 9,399 41,153 +108
Mar15 140725 97.48 97.66 96.64 97.62 +0.34 13,141 65,530 -171
Apr15 140725 96.94 97.06 96.16 97.06 +0.36 3,037 30,843 +343
May15 140725 96.13 96.57 95.88 96.57 +0.38 2,802 25,245 -147
Jun15 140725 96.02 96.20 95.31 96.14 +0.40 18,286 109,908 +1,314
Jul15 140725 95.34 95.61 95.02 95.61 +0.40 1,440 26,745 -86
Aug15 140725 95.15 95.15 95.15 95.15 +0.39 1,315 22,818 +421
Sep15 140725 94.64 94.88 94.64 94.77 +0.38 2,793 38,446 +460
Oct15 140725 94.44 94.44 94.44 94.44 +0.37 1,242 21,132 +452
Nov15 140725 93.52 94.18 93.52 94.18 +0.37 575 22,671 -19
Dec15 140725 93.72 94.02 93.22 93.93 +0.37 17,909 145,258 +528
Total Volume and Open Interest 619,920 1,627,230 -13,087
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 140725 102.050 102.525 101.000 102.100 +0.025 4,668 1,610 -53
Oct14 140725 100.800 101.100 99.850 100.875 +0.150 426 1,655 +182
Nov14 140725 99.875 100.075 99.175 100.075 +0.225 233 539 +70
Dec14 140725 99.175 99.375 98.425 99.375 +0.250 146 2,008 +135
Jan15 140725 98.750 98.750 98.750 98.750 +0.275 0 24 +0
Feb15 140725 98.175 98.175 98.175 98.175 +0.325 0 3 +0
Mar15 140725 97.625 97.625 97.625 97.625 +0.350 0 1 +0
Apr15 140725 97.050 97.050 97.050 97.050 +0.350      
Total Volume and Open Interest 5,473 5,927 +334
NY Harbor ULSD(NYM)
Aug14 140725 287.55 291.75 286.94 291.57 +4.48 27,976 36,738 -3,180
Sep14 140725 288.37 292.54 287.79 292.35 +4.43 42,454 88,069 +1,287
Oct14 140725 289.29 293.41 289.03 293.24 +4.22 13,740 44,667 -198
Nov14 140725 290.64 294.42 290.12 294.27 +4.14 8,265 21,607 -357
Dec14 140725 291.15 295.34 291.01 295.22 +4.05 11,299 36,364 +898
Jan15 140725 292.27 295.98 292.06 295.95 +4.00 3,823 17,800 +221
Feb15 140725 292.91 295.69 291.63 295.69 +3.95 1,668 13,757 -123
Mar15 140725 292.11 294.55 290.63 294.55 +3.83 2,258 16,770 +158
Apr15 140725 289.48 293.15 289.48 293.15 +3.62 1,170 10,159 +245
May15 140725 288.88 291.88 288.83 291.88 +3.44 528 4,806 +107
Jun15 140725 288.55 290.80 287.98 290.71 +3.24 528 17,278 -81
Jul15 140725 288.00 290.16 288.00 290.16 +3.15 113 1,599 -6
Aug15 140725 289.90 289.90 289.90 289.90 +3.08 106 1,465 +22
Sep15 140725 289.72 289.72 289.72 289.72 +3.02 68 1,580 +12
Total Volume and Open Interest 114,306 328,201 -881
RBOB Gasoline(NYM)
Aug14 140725 284.26 287.23 283.26 286.53 +2.85 41,236 34,082 -7,434
Sep14 140725 282.03 284.64 281.00 284.02 +2.72 65,393 106,952 +4,778
Oct14 140725 267.99 270.32 266.88 269.80 +2.69 26,941 46,774 +1,975
Nov14 140725 264.90 267.49 264.06 266.95 +2.63 11,189 30,492 +418
Dec14 140725 263.35 265.69 262.14 265.19 +2.63 13,411 32,213 -403
Jan15 140725 262.70 264.82 261.65 264.68 +2.64 4,390 12,301 +32
Feb15 140725 263.45 265.21 262.13 265.21 +2.63 1,713 5,822 +472
Mar15 140725 264.25 267.07 263.58 266.66 +2.60 868 9,318 +73
Apr15 140725 281.50 283.92 280.69 283.92 +2.61 507 5,685 -82
May15 140725 280.88 283.47 280.88 283.47 +2.63 271 3,135 +147
Total Volume and Open Interest 166,280 296,811 +100
e-miNY RBOB Gasoline(NYM)
Aug14 140725 283.60 286.50 283.60 286.50 +2.80 0 1 +0
Sep14 140725 284.00 284.02 284.00 284.00 +2.70      
Oct14 140725 269.80 269.80 269.80 269.80 +2.70      
Nov14 140725 267.00 267.00 266.95 267.00 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug14 140725 3.842 3.862 3.764 3.781 -0.066 58,117 35,556 -8,935
Sep14 140725 3.846 3.868 3.767 3.787 -0.063 46,915 233,475 +4,638
Oct14 140725 3.856 3.878 3.778 3.797 -0.062 22,590 135,309 -127
Nov14 140725 3.899 3.926 3.827 3.847 -0.059 14,716 59,058 -138
Dec14 140725 3.979 4.004 3.909 3.930 -0.055 10,748 73,663 -867
Jan15 140725 4.067 4.072 3.982 4.006 -0.048 14,545 95,792 +117
Feb15 140725 4.054 4.054 3.970 3.995 -0.045 3,001 40,533 +191
Mar15 140725 3.983 3.985 3.902 3.927 -0.039 5,705 53,824 +257
Apr15 140725 3.750 3.750 3.700 3.720 -0.026 4,659 60,260 +200
May15 140725 3.758 3.758 3.702 3.714 -0.023 1,592 28,403 -162
Jun15 140725 3.769 3.776 3.731 3.748 -0.023 635 21,511 -49
Jul15 140725 3.800 3.809 3.768 3.782 -0.023 398 16,313 +64
Aug15 140725 3.814 3.819 3.776 3.791 -0.023 385 15,380 +116
Sep15 140725 3.795 3.795 3.765 3.778 -0.022 368 11,600 +24
Oct15 140725 3.811 3.815 3.782 3.796 -0.022 905 28,061 -35
Nov15 140725 3.890 3.892 3.869 3.874 -0.019 342 13,603 -18
Total Volume and Open Interest 187,982 1,006,024 -4,690
Brent Crude Oil(ICE)
Sep14 140725 107.20 108.46 106.73 108.39 +1.32 207,150 274,602 +132
Oct14 140725 107.59 108.76 107.20 108.70 +1.24 112,148 226,997 +3,543
Nov14 140725 107.65 108.85 107.38 108.77 +1.19 48,869 113,513 +4,672
Dec14 140725 107.65 108.76 107.36 108.69 +1.18 79,532 151,379 -3,390
Jan15 140725 107.42 108.56 107.25 108.51 +1.17 14,392 62,743 +1,262
Feb15 140725 107.21 108.29 107.06 108.26 +1.15 6,443 38,436 +538
Mar15 140725 106.93 107.99 106.74 107.95 +1.12 8,820 40,394 +667
Apr15 140725 106.76 107.64 106.53 107.63 +1.09 3,478 29,341 -409
May15 140725 106.38 107.28 106.20 107.28 +1.06 2,543 21,488 +298
Jun15 140725 106.01 106.98 105.81 106.94 +1.04 18,310 66,480 -1,127
Jul15 140725 106.64 106.64 106.64 106.64 +1.01 1,061 20,981 +84
Aug15 140725 106.29 106.29 106.29 106.29 +0.98 900 17,703 +328
Sep15 140725 105.88 105.88 105.88 105.88 +0.94 2,724 21,959 +307
Oct15 140725 105.51 105.51 105.51 105.51 +0.91 405 15,503 +65
Total Volume and Open Interest 533,480 1,360,458 +5,873
Gas Oil(ICE)
Aug14 140725 886.25 899.00 885.00 892.00 +6.25 49,719 82,385 -1,811
Sep14 140725 889.75 902.00 887.75 894.75 +6.25 63,999 129,099 +1,530
Oct14 140725 892.25 904.75 891.00 897.75 +6.00 35,066 66,415 +5,761
Nov14 140725 894.00 906.50 892.75 899.75 +6.00 15,502 37,943 +1,600
Dec14 140725 895.25 907.50 894.00 900.75 +5.75 20,203 63,579 -207
Jan15 140725 897.75 908.00 895.00 901.75 +5.50 4,353 21,988 -441
Feb15 140725 907.50 916.50 903.75 910.50 +5.25 343 7,535 +106
Mar15 140725 906.50 912.50 903.00 909.00 +5.00 552 5,814 +57
Apr15 140725 906.00 911.75 902.00 907.75 +5.25 172 1,785 +4
May15 140725 903.50 910.00 900.75 905.75 +5.00 201 1,166 +106
Total Volume and Open Interest 191,394 445,508 +6,938
Ethanol(CBOT)
Aug14 140725 2.109 2.150 2.106 2.145 +0.038 171 697 -66
Sep14 140725 2.011 2.036 2.011 2.035 +0.023 443 1,029 -13
Oct14 140725 1.924 1.943 1.924 1.943 +0.022 218 1,345 +108
Nov14 140725 1.835 1.859 1.835 1.859 +0.019 9 886 +0
Dec14 140725 1.763 1.785 1.763 1.779 +0.014 35 975 +35
Jan15 140725 1.726 1.739 1.726 1.736 +0.014 44 552 +26
Feb15 140725 1.727 1.727 1.727 1.727 +0.012 4 367 -2
Mar15 140725 1.705 1.720 1.705 1.720 +0.008 6 232 +3
Total Volume and Open Interest 936 6,354 +94
WTI Crude Oil(ICE)
Sep14 140725 102.02 102.53 100.99 102.09 +0.02 52,077 84,430 -3,482
Oct14 140725 100.68 101.17 99.85 100.87 +0.15 30,205 47,408 -24
Nov14 140725 99.87 100.27 99.03 100.07 +0.21 15,989 21,638 -1,178
Dec14 140725 99.23 99.49 98.40 99.37 +0.25 17,418 104,160 +980
Jan15 140725 98.52 98.78 97.85 98.76 +0.29 2,403 15,203 +58
Feb15 140725 97.90 98.24 97.34 98.17 +0.32 1,473 7,126 +98
Mar15 140725 96.93 97.62 96.78 97.62 +0.34 976 15,855 -45
Apr15 140725 96.79 97.06 96.39 97.06 +0.36 133 3,678 +44
May15 140725 96.31 96.57 95.94 96.57 +0.38 185 2,542 +28
Jun15 140725 95.88 96.14 95.47 96.14 +0.40 1,859 29,497 -338
Jul15 140725 95.50 95.61 95.50 95.61 +0.40 103 3,403 +11
Aug15 140725 94.94 95.15 94.93 95.15 +0.39 120 2,084 +0
Sep15 140725 94.57 94.77 94.57 94.77 +0.38 153 7,448 +44
Oct15 140725 94.25 94.44 94.25 94.44 +0.37 53 2,411 +60
Nov15 140725 94.18 94.18 94.18 94.18 +0.37 34 5,121 +1
Dec15 140725 93.81 94.02 93.28 93.93 +0.37 2,613 64,727 +435
Total Volume and Open Interest 126,669 484,410 -3,004
US Dollar Index(ICE)
Sep14 140725 80.945 81.200 80.900 81.125 +0.162 14,119 58,369 +2,489
Dec14 140725 81.035 81.275 80.995 81.225 +0.165 37 1,681 +2
Mar15 140725 81.230 81.375 81.230 81.335 +0.165 0 71 +0
Total Volume and Open Interest 14,156 60,137 +2,491
Australian Dollar(CME)
Sep14 140725 93.83 93.92 93.60 93.63 -0.18 86,494 116,395 +7,709
Dec14 140725 93.20 93.24 93.04 93.05 -0.17 243 755 +128
Mar15 140725 92.58 92.65 92.48 92.48 -0.17 1 2 +1
Total Volume and Open Interest 86,738 117,179 +7,838
British Pound(CME)
Sep14 140725 169.81 169.91 169.54 169.69 -0.08 95,680 239,609 +16
Dec14 140725 169.64 169.71 169.46 169.52 -0.08 143 1,471 +86
Mar15 140725 169.30 169.38 169.30 169.30 -0.08 1 69 -1
Total Volume and Open Interest 95,824 241,256 +101
Canadian Dollar(CME)
Sep14 140725 92.96 93.01 92.29 92.35 -0.58 41,070 119,940 -1,436
Dec14 140725 92.83 92.83 92.10 92.15 -0.57 87 5,911 -12
Mar15 140725 92.30 92.53 91.95 91.95 -0.58 35 1,054 -5
Jun15 140725 91.75 92.33 91.75 91.75 -0.58 0 441 +0
Total Volume and Open Interest 41,193 127,735 -1,453
Japanese Yen(CME)
Sep14 140725 98.24 98.35 98.12 98.26 +0.03 71,241 161,501 +857
Dec14 140725 98.36 98.36 98.21 98.33 +0.03 346 1,500 +214
Mar15 140725 98.43 98.43 98.40 98.43 +0.03 0 91 +0
Total Volume and Open Interest 71,587 163,100 +1,071
Swiss Franc(CME)
Sep14 140725 110.82 110.92 110.51 110.57 -0.25 29,587 38,897 +886
Dec14 140725 110.90 110.97 110.66 110.66 -0.25 30 335 +0
Mar15 140725 110.77 111.01 110.77 110.77 -0.24 0 9 +0
Total Volume and Open Interest 29,617 39,245 +886
EuroFX(CME)
Sep14 140725 134.65 134.77 134.22 134.33 -0.32 125,308 330,210 +2,068
Dec14 140725 134.71 134.77 134.29 134.37 -0.32 519 11,083 +201
Mar15 140725 134.53 134.75 134.35 134.43 -0.32 6 647 +6
Total Volume and Open Interest 125,833 341,981 +2,275
Mexican Peso(CME)
Aug14 140725 770.75 770.75 770.25 770.75 +0.50      
Sep14 140725 768.88 770.38 768.25 769.25 +0.50 14,753 144,001 +2,323
Total Volume and Open Interest 14,753 144,577 +2,323
Brazilian Real(CME)
Aug14 140725 448.10 448.55 447.25 448.25 -1.40 108 1,846 +3
Sep14 140725 446.00 446.00 443.50 444.45 -1.30 314 22,409 -55
Oct14 140725 441.05 442.35 440.35 441.05 -1.30 0 20 +0
Nov14 140725 437.25 438.65 437.25 437.25 -1.40      
Total Volume and Open Interest 422 36,520 -52
30-Year T-Bonds(CBOT)
Sep14 140725 137~310 138~240 137~250 138~210 +0~250 181,566 790,993 +2,661
Dec14 140725 136~140 137~090 136~130 137~060 +0~250 342 1,419 +166
Mar15 140725 136~090 136~090 135~160 136~090 +0~250 0 1 +0
Total Volume and Open Interest 181,908 792,413 +2,827
10-Year T-Notes(CBOT)
Sep14 140725 125~035 125~115 124~300 125~100 +0~085 608,591 2,708,784 +2,115
Dec14 140725 124~105 124~185 124~055 124~175 +0~085 4,267 18,586 +2,195
Mar15 140725 123~170 123~170 123~085 123~170 +0~085      
Total Volume and Open Interest 612,858 2,727,370 +4,310
5-Year T-Notes(CBOT)
Sep14 140725 119~022 119~060 118~306 119~052 +0~036 399,569 2,145,826 -17,749
Dec14 140725 118~030 118~082 118~030 118~076 +0~040 1,187 11,268 +822
Mar15 140725 118~076 118~076 118~036 118~076 +0~040      
Total Volume and Open Interest 400,756 2,157,094 -16,927
2 Year T-Notes(CBOT)
Sep14 140725 109~226 109~230 109~220 109~226 +0~002 150,678 1,184,767 +4,794
Dec14 140725 109~100 109~102 109~100 109~102 +0~002 238 2,742 +234
Mar15 140725 109~102 109~102 109~100 109~102 +0~002      
Total Volume and Open Interest 150,916 1,187,509 +5,028
Eurodollars(CME)
Sep14 140725 99.765 99.765 99.760 99.765 unch 33,537 844,011 +3,129
Dec14 140725 99.730 99.735 99.725 99.730 -0.005 57,350 897,460 -9,176
Mar15 140725 99.620 99.620 99.610 99.615 -0.005 62,193 1,030,299 +7,310
Jun15 140725 99.420 99.420 99.405 99.420 unch 107,052 997,560 +7,393
Sep15 140725 99.180 99.190 99.165 99.185 +0.005 166,998 1,051,343 -1,446
Dec15 140725 98.930 98.945 98.915 98.940 +0.015 180,939 1,509,027 +3,002
Mar16 140725 98.670 98.685 98.650 98.680 +0.015 101,325 969,585 -2,693
Jun16 140725 98.400 98.415 98.375 98.410 +0.020 105,725 794,442 +7,461
Sep16 140725 98.130 98.145 98.100 98.140 +0.020 97,145 654,228 -907
Dec16 140725 97.880 97.900 97.850 97.895 +0.025 121,883 1,074,853 +4,186
Mar17 140725 97.675 97.700 97.645 97.695 +0.030 56,318 521,681 +3,037
Jun17 140725 97.480 97.515 97.455 97.510 +0.030 50,355 406,904 +3,713
Sep17 140725 97.325 97.360 97.300 97.355 +0.030 42,462 224,554 +2,117
Dec17 140725 97.185 97.220 97.155 97.215 +0.030 47,049 301,435 +5,758
Mar18 140725 97.075 97.115 97.050 97.110 +0.035 15,260 208,592 +176
Jun18 140725 96.980 97.015 96.950 97.010 +0.035 19,943 156,104 +542
Sep18 140725 96.890 96.935 96.870 96.925 +0.035 19,555 99,262 -4,074
Dec18 140725 96.820 96.860 96.790 96.850 +0.040 12,721 144,459 -1,573
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140725 151~06 152~21 151~00 152~16 +1~13 41,054 498,509 -420
Dec14 140725 151~00 151~00 149~17 151~00 +1~15      
Mar15 140725 151~00 151~00 149~17 151~00 +1~15      
Total Volume and Open Interest 41,054 498,509 -420
30 Day Federal Funds(CBOT)
Jul14 140725 99.908 99.908 99.908 99.908 unch 155 37,998 -132
Aug14 140725 99.905 99.910 99.905 99.905 unch 1,272 27,648 +67
Sep14 140725 99.905 99.905 99.900 99.900 unch 25 31,254 -1
Oct14 140725 99.900 99.900 99.900 99.900 unch 430 20,482 +16
Nov14 140725 99.890 99.895 99.890 99.890 unch 345 16,602 +57
Dec14 140725 99.885 99.890 99.885 99.885 unch 1,261 34,971 -552
Total Volume and Open Interest 12,442 452,139 +445
3-Mth Euro-Yen(CME)
Sep14 140725 99.810 99.810 99.810 99.810 unch      
Dec14 140725 99.805 99.805 99.805 99.805 unch      
Mar15 140725 99.805 99.805 99.805 99.805 unch      
Jun15 140725 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140725 99.790 99.790 99.790 99.790 unch      
Dec15 140725 99.775 99.775 99.775 99.775 unch      
Mar16 140725 99.635 99.635 99.635 99.635 unch      
Jun16 140725 99.495 99.495 99.495 99.495 unch      
Sep16 140725 99.355 99.355 99.355 99.355 unch      
Dec16 140725 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140725 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140725 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140725 99.81 99.81 99.81 99.81 unch      
Jun15 140725 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140725 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140725 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140725 99.64 99.64 99.64 99.64 unch      
Jun16 140725 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140725 145.98 145.99 145.87 145.87 -0.11 1,152 17,910 -2
Dec14 140725 145.30 145.30 145.30 145.30 -0.11 0 2 +0
Mar15 140725 144.73 144.73 144.73 144.73 -0.11      
Total Volume and Open Interest 1,152 17,912 -2
Euro-Bund(EUREX)
Sep14 140725 147.95 148.40 147.81 148.29 +0.41 462,565 1,182,118 +11,572
Dec14 140725 146.08 146.42 145.96 146.40 +0.39 318 2,031 +196
Mar15 140725 145.96 145.96 145.96 145.96 +0.38 0 2 +0
Total Volume and Open Interest 462,883 1,184,151 +11,768
Euro-Bobl(EUREX)
Sep14 140725 128.29 128.48 128.26 128.44 +0.16 300,126 924,846 +5,811
Dec14 140725 126.80 126.80 126.79 126.79 +0.17 13 108 +10
Mar15 140725 126.79 126.79 126.79 126.79 +0.17      
Total Volume and Open Interest 300,139 924,954 +5,821
3-Mth Euribor(EUREX)
Sep14 140725 99.780 99.785 99.780 99.785 +0.005 0 3,757 +0
Dec14 140725 99.800 99.805 99.800 99.805 +0.005 0 2,259 +0
Mar15 140725 99.815 99.815 99.815 99.815 +0.005 0 2,972 +0
Total Volume and Open Interest 18 29,772 -6
Long Gilt(LIFFE)
Sep14 140725 110~26 111~08 110~23 111~05 +0~13 137,909 383,178 +4,618
Dec14 140725 111~05 111~05 111~05 111~05 +0~13      
Total Volume and Open Interest 137,909 383,178 +4,618
3-Mth Short Sterling(LIFFE)
Sep14 140725 99.37 99.38 99.36 99.38 unch 30,627 372,017 -5,496
Dec14 140725 99.17 99.19 99.16 99.18 +0.00 53,036 460,386 +812
Mar15 140725 98.94 98.97 98.93 98.96 +0.01 69,099 350,395 +2,239
Jun15 140725 98.71 98.74 98.69 98.73 +0.03 50,226 256,374 -5,856
Sep15 140725 98.48 98.51 98.46 98.50 +0.03 49,962 250,020 -15,026
Dec15 140725 98.27 98.30 98.25 98.29 +0.03 65,302 291,289 +28,587
Total Volume and Open Interest 510,626 2,870,506 +4,846
3-Mth Euribor(LIFFE)
Sep14 140725 99.780 99.790 99.780 99.785 +0.005 17,971 491,018 +8,794
Dec14 140725 99.795 99.805 99.795 99.805 +0.005 19,565 425,207 +2,364
Mar15 140725 99.805 99.820 99.805 99.820 +0.010 30,482 390,947 -1,132
Total Volume and Open Interest 283,951 3,628,796 +25,619
3-Mth Aus T-Bills(SFE)
Sep14 140725 97.37 97.37 97.35 97.37 unch 27,206 179,931 +3,713
Dec14 140725 97.41 97.42 97.39 97.40 -0.01 49,215 235,233 +6,360
Mar15 140725 97.40 97.41 97.38 97.39 -0.01 43,147 215,812 +8,859
Jun15 140725 97.35 97.36 97.32 97.34 -0.01 31,720 153,736 +6,827
Sep15 140725 97.27 97.27 97.23 97.25 -0.01 16,843 116,104 +3,345
Dec15 140725 97.18 97.18 97.15 97.16 -0.01 8,742 66,625 +1,191
Mar16 140725 97.08 97.08 97.05 97.07 -0.02 5,663 36,403 +2,248
Jun16 140725 96.99 96.99 96.97 96.98 -0.01 3,831 19,388 +1,902
Sep16 140725 96.90 96.90 96.90 96.90 unch 50 2,790 -17
Dec16 140725 96.80 96.80 96.80 96.80 -0.02 0 488 +0
Total Volume and Open Interest 186,417 1,026,807 +34,428
10-Year Aus T-Bonds(SFE)
Sep14 140725 96.58 96.59 96.53 96.57 -0.01 85,170 642,804 +4,312
Dec14 140725 96.57 96.57 96.57 96.57 -0.01      
Total Volume and Open Interest 85,170 642,804 +4,312
3-Year Aus T-Bonds(SFE)
Sep14 140725 97.34 97.35 97.30 97.34 unch 248,229 836,231 +32,618
Dec14 140725 97.34 97.34 97.34 97.34 unch      
Total Volume and Open Interest 248,229 836,231 +32,618
Gold(CMX)
Aug14 140725 1294.2 1308.9 1291.0 1303.3 +12.5 86,756 118,841 -11,424
Oct14 140725 1295.3 1309.7 1292.2 1304.3 +12.6 2,215 19,891 +113
Dec14 140725 1296.0 1311.0 1293.0 1305.3 +12.6 18,646 193,008 +5,971
Feb15 140725 1295.5 1307.0 1294.0 1306.0 +12.6 401 8,205 -123
Apr15 140725 1296.4 1306.6 1295.6 1306.6 +12.6 121 8,353 -10
Jun15 140725 1296.7 1307.2 1296.7 1307.2 +12.6 104 7,318 +87
Aug15 140725 1308.0 1308.0 1308.0 1308.0 +12.6 0 5,310 +3
Oct15 140725 1309.0 1309.0 1309.0 1309.0 +12.6 2 648 +0
Dec15 140725 1302.2 1310.3 1301.9 1310.3 +12.7 83 13,118 +74
Feb16 140725 1311.9 1311.9 1311.9 1311.9 +12.8 0 848 +0
Apr16 140725 1313.8 1313.8 1313.8 1313.8 +12.8 0 100 +0
Jun16 140725 1315.8 1315.8 1315.8 1315.8 +12.8 0 4,118 +0
Total Volume and Open Interest 108,431 400,327 -5,290
Silver(CMX)
Jul14 140725 2043.5 2075.0 2043.5 2058.8 +21.2 127 181 +5
Sep14 140725 2042.0 2081.0 2035.0 2063.6 +22.1 24,128 103,936 -747
Dec14 140725 2045.0 2086.0 2042.0 2069.4 +22.2 1,997 31,742 +377
Mar15 140725 2050.0 2075.0 2050.0 2075.0 +22.3 360 5,720 +151
May15 140725 2059.0 2080.0 2059.0 2078.5 +22.3 50 2,344 +50
Jul15 140725 2067.0 2082.0 2066.5 2082.0 +22.3 1 3,292 +1
Sep15 140725 2074.0 2085.7 2071.0 2085.7 +22.3 0 1,086 +0
Total Volume and Open Interest 26,714 162,323 -162
Platinum(NYMEX)
Jul14 140725 1472.7 1477.6 1472.7 1477.6 +4.9 1 62 -1
Oct14 140725 1472.4 1483.1 1470.6 1478.6 +4.9 5,749 69,661 +463
Jan15 140725 1473.9 1481.0 1473.9 1479.9 +4.9 53 1,435 +17
Apr15 140725 1479.9 1479.9 1479.9 1479.9 +4.9 0 3 +0
Total Volume and Open Interest 5,836 71,225 +509
Palladium(NYMEX)
Sep14 140725 871.15 880.90 870.55 879.80 +8.85 2,357 41,276 +32
Dec14 140725 872.00 880.70 872.00 879.90 +8.85 45 2,994 +24
Mar15 140725 879.70 879.70 879.70 879.70 +8.80 2 6 +0
Total Volume and Open Interest 2,404 44,752 +56
Copper(CMX)
Jul14 140725 324.65 326.50 322.65 322.70 -2.70 374 534 -140
Sep14 140725 326.45 327.90 323.80 324.05 -2.60 30,733 116,809 -3,176
Dec14 140725 327.10 328.55 324.60 324.90 -2.55 3,688 42,906 +879
Mar15 140725 327.45 328.45 324.75 325.05 -2.45 1,095 7,706 +12
May15 140725 327.15 327.15 324.85 324.85 -2.40 622 950 +104
Total Volume and Open Interest 37,207 178,254 -2,225
DJIA Index(CBOT)
Sep14 140725 16974 17000 16860 16891 -107 24 3,371 +2
Dec14 140725 16801 16918 16801 16801 -117 0 60 +0
Mar15 140725 16722 16839 16722 16722 -117      
Jun15 140725 16643 16760 16643 16643 -117      
Total Volume and Open Interest 24 3,431 +2
E-mini DJIA Index(CBOT)
Sep14 140725 16977 17005 16846 16891 -107 113,533 124,365 -2,719
Dec14 140725 16900 16900 16768 16801 -117 56 159 +5
Mar15 140725 16749 16749 16722 16722 -117 0 13 +0
Jun15 140725 16643 16643 16643 16643 -117 0 3 +0
Total Volume and Open Interest 113,589 124,540 -2,714
S & P 500(CME)
Sep14 140725 1978.00 1980.70 1968.30 1971.40 -9.30 4,784 139,344 +889
Dec14 140725 1963.50 1963.50 1959.80 1963.50 -9.30 2 6,141 +15
Mar15 140725 1956.10 1956.10 1952.40 1956.10 -9.30 0 3,137 +0
Jun15 140725 1949.40 1949.40 1945.70 1949.40 -9.30      
Total Volume and Open Interest 4,786 148,622 +904
S & P 500 E-Mini(Globex)
Sep14 140725 1978.75 1980.75 1968.00 1971.50 -9.25 1,149,621 2,941,364 +6,489
Dec14 140725 1971.00 1972.75 1960.50 1963.50 -9.25 2,242 25,067 +748
Total Volume and Open Interest 1,151,880 2,966,713 +7,241
NASDAQ 100(CME)
Sep14 140725 3960.80 3963.50 3937.80 3955.50 -16.30 398 4,181 +161
Dec14 140725 3948.30 3964.30 3948.30 3948.30 -16.00 0 1 +0
Mar15 140725 3941.80 3957.80 3941.80 3941.80 -16.00      
Total Volume and Open Interest 398 4,182 +161
NASDAQ 100 E-Mini(Globex)
Sep14 140725 3962.80 3965.50 3937.50 3955.50 -16.30 209,511 366,165 +3,769
Dec14 140725 3956.00 3958.00 3930.30 3948.30 -16.00 305 513 +16
Total Volume and Open Interest 209,819 366,722 +3,786
S & P Midcap 400(CME)
Sep14 140725 1401.70 1410.00 1401.70 1401.70 -8.30 0 229 +0
Dec14 140725 1397.60 1405.90 1397.60 1397.60 -8.30      
Mar15 140725 1393.60 1401.90 1393.60 1393.60 -8.30      
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 140725 13.20 13.50 13.14 13.50 +0.30 65,811 161,925 +3,399
Sep14 140725 14.00 14.30 13.95 14.30 +0.25 31,374 83,744 +3,174
Oct14 140725 14.64 14.87 14.60 14.85 +0.20 15,170 56,329 +381
Total Volume and Open Interest 130,971 414,397 +10,159
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140725 15355 15560 15340 15440 +85 5,547 62,331 +31
Dec14 140725 15360 15450 15360 15395 +90 0 15 +0
Total Volume and Open Interest 5,547 62,346 +31
Nikkei 225(SGX)
Sep14 140725 15280 15490 15270 15485 +185 45,298 248,761 -6,225
Dec14 140725 15405 15405 15405 15405 +185 1 27,203 +0
Mar15 140725 15390 15390 15390 15390 +185 0 50 +0
Total Volume and Open Interest 45,349 285,454 -6,175
CAC 40(EURONEXT)
Aug14 140725 4398.0 4398.5 4317.0 4330.5 -81.0 74,788 256,553 +4,302
Sep14 140725 4396.5 4396.5 4318.0 4331.5 -81.0 460 46,954 +16,048
Oct14 140725 4359.0 4359.0 4310.0 4323.0 -81.0 1 18,287 +18,287
Total Volume and Open Interest 75,249 321,952 +38,637
Hang Seng Index(HKFE)
Jul14 140725 24160 24250 24075 24235 +84 59,658 117,754 -4,339
Aug14 140725 24146 24217 24049 24202 +92 11,428 14,864 +7,909
Sep14 140725 24069 24129 23968 24117 +94 601 6,020 +132
Total Volume and Open Interest 71,971 140,887 +3,725
DAX(EUREX)
Sep14 140725 9780.0 9798.0 9622.0 9639.0 -157.5 75,421 134,683 -77
Dec14 140725 9775.0 9801.0 9637.0 9646.0 -157.5 135 2,185 -22
Mar15 140725 9669.0 9669.0 9657.5 9657.5 -158.0 18 310 +4
Total Volume and Open Interest 75,574 137,178 -95
FT-SE 100(EURONEXT)
Sep14 140725 6760.50 6786.00 6734.50 6741.50 -28.50 71,389 584,079 -712
Dec14 140725 6747.50 6747.50 6715.50 6715.50 -28.50 2 13,621 +1,505
Mar15 140725 6670.50 6670.50 6670.50 6670.50 -26.50 0 281 +0
Total Volume and Open Interest 71,391 597,991 +793
SPI 200(SFE)
Sep14 140725 5527.0 5554.0 5517.0 5530.0 -2.0 33,244 226,494 +1,714
Dec14 140725 5542.0 5551.0 5527.0 5528.0 -3.0 126 3,051 +27
Mar15 140725 5495.0 5495.0 5495.0 5495.0 +1.0 40 1,983 +31
Total Volume and Open Interest 35,519 235,607 +3,826
FTSE MIB(ISE)
Sep14 140725 21210.00 21360.00 21030.00 21076.00 -176.00 21,198 46,907 -301
Dec14 140725 21110.00 21180.00 20971.00 20971.00 -174.00 29 197 +6
Mar15 140725 20969.00 20969.00 20969.00 20969.00 -174.00      
Total Volume and Open Interest 21,227 47,104 -295
KOSPI 200(KFE)
Sep14 140725 264.40 264.95 263.95 264.95 +0.90 102,328 113,376 -583
Dec14 140725 265.75 266.50 265.40 266.50 +1.00 263 2,219 +152
Mar15 140725 265.85 265.85 265.85 265.85 +1.70 1 728 +40
Total Volume and Open Interest 102,593 116,595 -391
GSCI(CME)
Aug14 140725 634.00 634.00 629.00 634.00 +2.90 165 8,366 -96
Sep14 140725 632.00 632.00 626.50 632.00 +3.40 105 240 +105
Oct14 140725 630.10 630.10 624.50 630.10 +3.30      
Total Volume and Open Interest 270 8,606 +9
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