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 30, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140730 1226.50 1235.75 1215.00 1220.50 -6.00 21,524 23,704 -5,425
Sep14 140730 1120.75 1123.50 1100.00 1102.25 -19.25 9,617 30,396 -178
Nov14 140730 1094.00 1098.25 1076.50 1081.25 -13.75 106,072 399,944 -4,500
Jan15 140730 1101.50 1105.50 1084.25 1089.00 -13.25 10,082 58,322 +223
Mar15 140730 1105.75 1111.75 1091.00 1095.75 -12.50 6,555 37,835 +284
May15 140730 1111.00 1117.75 1096.75 1102.50 -11.50 3,393 20,105 +262
Jul15 140730 1119.25 1123.25 1105.00 1109.50 -10.75 2,978 22,254 -162
Aug15 140730 1114.00 1115.75 1104.75 1104.75 -11.00 73 920 -9
Sep15 140730 1098.75 1098.75 1087.00 1087.00 -11.75 15 222 +2
Nov15 140730 1084.50 1088.50 1074.00 1078.25 -9.00 2,014 27,569 +352
Jan16 140730 1083.00 1091.75 1083.00 1083.00 -8.75 4 222 -2
Mar16 140730 1084.50 1092.25 1084.50 1084.50 -7.75 7 32 +4
May16 140730 1085.50 1093.75 1085.50 1085.50 -8.25 0 11 +0
Jul16 140730 1089.00 1097.75 1089.00 1089.00 -8.75 2 59 +1
Total Volume and Open Interest 162,404 622,159 -9,119
Soybean Meal(CBOT)
Aug14 140730 395.80 396.50 387.20 387.60 -7.80 16,410 17,883 -4,613
Sep14 140730 369.20 370.00 361.20 361.50 -7.70 13,208 40,799 +2,349
Oct14 140730 357.20 357.90 350.30 351.40 -5.90 4,864 24,647 -52
Dec14 140730 353.90 355.00 347.40 348.60 -5.70 31,776 157,809 -1,632
Jan15 140730 352.00 354.30 346.50 347.60 -6.00 3,573 18,584 +1,058
Mar15 140730 352.30 353.90 347.30 348.30 -5.20 2,541 17,487 -328
May15 140730 353.70 354.60 348.70 349.60 -5.00 1,218 11,775 +378
Jul15 140730 355.00 357.50 351.00 352.00 -4.80 1,068 12,778 +180
Aug15 140730 355.50 355.50 350.10 350.10 -4.70 247 2,340 +16
Sep15 140730 350.00 351.70 348.30 348.30 -4.30 121 1,384 +50
Total Volume and Open Interest 75,371 310,679 -2,451
Soybean Oil(CBOT)
Aug14 140730 36.24 36.39 35.72 36.05 -0.20 28,561 14,730 -5,136
Sep14 140730 36.40 36.48 35.82 36.15 -0.19 24,463 37,891 +3,220
Oct14 140730 36.38 36.53 35.88 36.21 -0.17 4,333 19,813 -168
Dec14 140730 36.59 36.69 36.03 36.39 -0.14 35,222 199,212 -114
Jan15 140730 36.71 36.83 36.18 36.54 -0.14 2,012 18,821 +192
Mar15 140730 36.82 37.03 36.48 36.73 -0.15 1,006 13,624 +49
May15 140730 36.99 37.12 36.60 36.91 -0.15 432 10,785 -28
Jul15 140730 37.17 37.30 36.80 37.09 -0.15 423 6,030 -50
Aug15 140730 37.23 37.33 37.16 37.16 -0.17 52 1,497 +4
Sep15 140730 37.27 37.37 37.15 37.15 -0.22 20 1,266 +3
Total Volume and Open Interest 96,661 328,589 -2,032
Canola(WCE)
Nov14 140730 442.1 444.8 441.1 442.8 -1.3 7,668 83,082 -723
Jan15 140730 447.3 448.6 444.7 446.4 -1.9 2,125 28,038 -243
Mar15 140730 446.9 448.9 445.1 446.9 -2.1 1,586 13,586 -428
May15 140730 443.1 445.2 441.1 443.2 -2.1 1,297 9,710 -30
Jul15 140730 438.1 440.9 437.0 438.8 -2.1 618 6,263 -14
Total Volume and Open Interest 13,905 146,283 -1,037
Corn(CBOT)
Sep14 140730 361.00 364.25 357.75 361.75 +0.25 62,888 495,687 -5,220
Dec14 140730 370.75 374.00 367.00 371.50 +0.50 84,407 601,769 +471
Mar15 140730 382.75 385.50 379.00 383.50 +0.50 17,547 109,122 -1,370
May15 140730 391.00 393.75 387.75 391.50 +0.25 4,462 27,099 -511
Jul15 140730 398.25 401.25 395.00 399.25 +0.25 4,468 48,895 -178
Sep15 140730 405.50 407.75 403.75 406.50 unch 644 12,463 +165
Dec15 140730 412.75 415.25 410.00 414.00 +0.50 2,438 69,085 +119
Mar16 140730 422.00 424.00 421.00 423.00 +0.50 88 1,919 +42
May16 140730 426.50 430.00 426.50 429.75 +0.75 24 613 -2
Jul16 140730 429.50 433.50 429.50 433.50 +1.25 27 1,299 -7
Total Volume and Open Interest 177,084 1,370,987 -6,438
Wheat(CBOT)
Sep14 140730 521.25 529.00 519.75 527.25 +7.25 33,877 204,490 +2,184
Dec14 140730 545.00 552.25 542.75 549.50 +5.75 18,678 127,765 +3,259
Mar15 140730 568.50 576.00 566.50 572.75 +4.50 4,693 49,230 +840
May15 140730 584.50 590.00 582.00 586.75 +3.25 723 12,456 -58
Jul15 140730 594.00 601.00 593.25 597.50 +3.50 963 31,281 +128
Sep15 140730 610.00 610.00 606.50 609.50 +3.00 80 1,540 -4
Total Volume and Open Interest 59,120 432,401 +6,333
Wheat(KCBT)
Sep14 140730 611.50 620.00 611.00 617.00 +5.50 7,451 64,939 -1,474
Dec14 140730 627.50 635.75 627.00 632.25 +4.00 4,964 49,933 +1,078
Mar15 140730 635.00 642.00 635.00 639.75 +4.25 1,014 12,213 +305
May15 140730 640.00 644.00 639.75 643.50 +3.75 298 5,519 +32
Jul15 140730 632.00 638.00 630.00 633.25 +0.75 294 7,925 -51
Sep15 140730 640.00 643.75 640.00 643.25 +1.00 27 731 -8
Total Volume and Open Interest 14,082 142,118 -118
Wheat(MGE)
Sep14 140730 610.00 617.75 609.75 612.75 +2.25 2,583 26,609 +212
Dec14 140730 621.00 628.00 620.75 623.00 +2.25 1,576 25,441 +193
Mar15 140730 634.25 638.25 634.00 636.25 +2.25 317 8,078 -35
May15 140730 645.25 647.50 642.00 644.25 +2.00 76 1,765 -7
Jul15 140730 649.50 652.00 649.50 652.00 +2.50 99 658 +10
Total Volume and Open Interest 4,654 63,162 +374
Oats(CBOT)
Sep14 140730 356.25 357.75 352.25 353.50 -3.00 192 1,674 +62
Dec14 140730 333.25 334.25 328.50 329.75 -3.50 411 5,015 +33
Mar15 140730 321.25 321.25 316.00 317.25 -1.50 36 435 +2
May15 140730 312.50 313.00 307.50 307.50 -5.50 0 20 +0
Total Volume and Open Interest 639 7,153 +97
Rough Rice(CBOT)
Sep14 140730 13.19 13.20 12.97 12.97 -0.16 182 5,515 -13
Nov14 140730 13.34 13.34 13.19 13.20 -0.15 166 2,874 +81
Jan15 140730 13.50 13.50 13.36 13.36 -0.16 27 229 +23
Mar15 140730 13.68 13.68 13.53 13.53 -0.16 0 103 +0
Total Volume and Open Interest 375 8,721 +91
Live Cattle(CME)
Aug14 140730 158.935 160.130 158.650 159.850 +1.065 13,866 53,234 -1,315
Oct14 140730 159.235 160.285 158.935 159.935 +0.860 23,807 149,409 +335
Dec14 140730 159.100 160.000 158.985 159.935 +0.785 11,099 76,018 +564
Feb15 140730 158.050 159.235 158.050 159.130 +1.080 6,885 32,690 +539
Apr15 140730 157.535 158.650 157.535 158.550 +0.700 2,833 20,977 +156
Jun15 140730 149.400 150.075 149.400 149.800 +0.500 445 5,136 +137
Total Volume and Open Interest 59,070 339,746 +462
Feeder Cattle(CME)
Aug14 140730 221.650 223.500 221.650 223.035 +1.600 3,314 13,105 -374
Sep14 140730 222.600 224.500 222.600 224.200 +1.750 2,138 11,024 +162
Oct14 140730 222.400 224.285 222.350 224.035 +1.905 1,822 9,488 +256
Nov14 140730 221.485 223.380 221.485 222.985 +1.735 848 6,118 +138
Jan15 140730 215.500 217.285 215.500 216.850 +2.150 376 6,446 -15
Mar15 140730 213.000 214.235 213.000 213.485 +1.105 129 1,376 +19
Apr15 140730 212.500 214.000 212.500 214.000 +1.600 67 504 -16
Total Volume and Open Interest 8,761 48,507 +136
Lean Hogs(CME)
Aug14 140730 121.135 121.400 118.450 119.150 -2.300 6,630 30,319 -1,063
Oct14 140730 106.080 106.750 103.080 103.700 -2.380 10,484 93,208 +378
Dec14 140730 96.350 96.800 93.600 94.450 -2.150 4,146 64,132 -147
Feb15 140730 91.700 92.330 89.100 90.150 -1.950 2,411 33,038 +737
Apr15 140730 91.785 92.500 89.330 89.500 -2.830 1,650 16,841 +653
May15 140730 91.900 91.900 89.035 89.500 -2.200 9 640 +1
Jun15 140730 93.150 93.600 90.700 91.350 -2.350 725 8,224 -28
Jul15 140730 92.050 92.135 89.400 89.800 -2.600 116 1,245 +58
Total Volume and Open Interest 26,251 249,197 +642
Class III Milk(CME)
Jul14 140730 21.60 21.60 21.60 21.60 +0.06 19 4,111 +10
Aug14 140730 21.59 21.62 21.35 21.38 -0.24 148 3,888 -4
Sep14 140730 21.34 21.44 21.18 21.30 -0.08 232 3,688 +38
Oct14 140730 20.50 20.50 20.30 20.41 -0.05 99 3,142 +11
Nov14 140730 19.69 19.72 19.60 19.67 -0.07 21 2,868 +7
Total Volume and Open Interest 879 28,430 +250
Cocoa(ICE)
Sep14 140730 3182 3214 3180 3205 +28 11,605 84,633 -3,462
Dec14 140730 3158 3188 3156 3180 +28 9,023 76,659 +3,654
Mar15 140730 3146 3165 3129 3154 +17 1,186 34,311 +236
May15 140730 3135 3152 3118 3141 +15 174 11,312 +6
Jul15 140730 3123 3139 3106 3129 +15 34 5,863 +2
Sep15 140730 3112 3120 3102 3119 +16 46 2,066 -1
Dec15 140730 3111 3111 3111 3111 +16 2 766 +0
Total Volume and Open Interest 22,076 217,925 +435
Coffee "C"(ICE)
Sep14 140730 180.20 183.20 179.75 182.50 +1.80 13,840 76,452 -1,470
Dec14 140730 184.50 187.00 183.60 186.35 +1.75 8,821 47,666 +1,945
Mar15 140730 187.65 190.20 187.15 189.70 +1.75 1,964 23,597 +481
May15 140730 190.05 191.90 189.60 191.60 +1.65 331 6,526 -54
Jul15 140730 191.20 193.00 191.20 192.70 +1.45 104 1,885 +5
Sep15 140730 191.80 193.40 191.80 193.05 +1.20 127 1,582 +94
Total Volume and Open Interest 25,338 164,062 +900
Orange Juice(ICE)
Sep14 140730 144.90 144.90 138.55 139.60 -5.15 566 9,215 -242
Nov14 140730 147.40 147.40 142.60 143.65 -4.40 266 2,307 +243
Jan15 140730 149.50 149.50 146.20 147.30 -3.40 2 1,150 +1
Mar15 140730 151.00 151.00 149.70 150.10 -2.70 1 374 +0
May15 140730 152.05 152.15 151.85 151.85 -2.70 1 43 +0
Jul15 140730 155.65 155.65 155.65 155.65 -2.70      
Total Volume and Open Interest 836 13,089 +2
Sugar #11(ICE)
Oct14 140730 16.64 16.73 16.52 16.63 +0.01 36,334 458,695 -5,242
Mar15 140730 18.32 18.46 18.27 18.37 +0.03 12,127 223,547 +198
May15 140730 18.50 18.64 18.46 18.56 +0.05 2,269 39,524 -240
Jul15 140730 18.53 18.67 18.49 18.60 +0.06 1,455 70,331 -171
Oct15 140730 18.83 18.99 18.79 18.91 +0.07 390 29,888 +115
Mar16 140730 19.21 19.40 19.20 19.35 +0.09 116 15,635 +95
May16 140730 19.32 19.32 19.32 19.32 +0.08 2 2,862 +1
Jul16 140730 19.29 19.29 19.29 19.29 +0.09 2 3,327 +1
Total Volume and Open Interest 52,703 853,925 -5,239
London Cocoa(LCE)
Sep14 140730 1981 2008 1978 2004 +24 8,606 67,502 -2,581
Dec14 140730 1953 1982 1950 1978 +26 10,335 95,621 -624
Mar15 140730 1924 1942 1919 1941 +17 4,622 69,122 +587
May15 140730 1912 1926 1908 1925 +14 1,133 25,606 +2
Jul15 140730 1900 1916 1898 1914 +12 1,002 5,976 +238
Sep15 140730 1893 1905 1892 1905 +11 220 3,488 -9
Dec15 140730 1886 1898 1885 1898 +12 95 1,631 +5
Total Volume and Open Interest 26,098 270,727 -2,382
London Sugar(LCE)
Oct14 140730 440.00 443.00 438.50 441.30 +1.10 3,407 40,541 -176
Dec14 140730 455.50 458.10 453.50 456.10 +0.30 883 14,433 +95
Mar15 140730 473.10 476.00 471.50 473.90 +0.70 517 8,982 +271
May15 140730 482.20 485.30 481.20 483.80 +0.90 51 3,233 +19
Aug15 140730 489.30 493.00 489.00 491.30 +1.70 20 2,297 +2
Total Volume and Open Interest 4,882 70,345 +215
Cotton(ICE)
Oct14 140730 64.76 64.76 63.07 63.34 -1.10 20 359 -12
Dec14 140730 65.25 65.25 63.76 64.00 -1.01 9,669 123,790 +1,704
Mar15 140730 65.87 66.08 64.65 64.84 -1.07 2,149 28,467 +223
May15 140730 67.09 67.30 65.89 65.99 -1.18 146 2,015 +19
Jul15 140730 68.21 68.40 66.99 67.10 -1.24 86 2,974 +16
Oct15 140730 68.46 68.46 68.46 68.46 -1.15 0 5 +0
Total Volume and Open Interest 12,073 160,725 +1,953
Lumber(CME)
Sep14 140730 322.2 331.0 321.0 322.3 +0.3 300 3,268 +7
Nov14 140730 322.3 328.5 321.0 322.2 +0.1 69 674 +22
Jan15 140730 326.1 327.0 325.0 326.1 +0.1 6 32 -4
Mar15 140730 333.9 333.9 329.0 330.5 +0.1 6 8 -5
Total Volume and Open Interest 381 3,983 +20
Crude Oil(NYM)
Sep14 140730 101.03 101.67 99.42 100.27 -0.70 197,815 309,258 -6,318
Oct14 140730 99.79 100.30 98.23 99.04 -0.69 62,955 177,130 +2,782
Nov14 140730 98.76 99.41 97.51 98.24 -0.70 28,690 74,897 +353
Dec14 140730 98.24 98.67 96.88 97.56 -0.68 44,503 210,342 -376
Jan15 140730 97.61 98.03 96.38 97.01 -0.64 12,725 69,493 +1,552
Feb15 140730 97.07 97.42 96.00 96.45 -0.60 4,884 41,941 +231
Mar15 140730 96.50 96.85 95.58 95.92 -0.57 8,472 65,582 -421
Apr15 140730 95.77 96.24 94.88 95.39 -0.54 3,768 31,568 +450
May15 140730 95.43 95.78 94.80 94.95 -0.50 3,315 24,946 -431
Jun15 140730 94.96 95.40 94.10 94.57 -0.46 16,011 110,156 -1,024
Jul15 140730 94.64 94.81 93.80 94.09 -0.43 2,090 26,791 -67
Aug15 140730 94.27 94.27 93.66 93.66 -0.40 760 22,619 -64
Sep15 140730 93.65 93.65 93.31 93.31 -0.37 1,321 39,643 +444
Oct15 140730 92.99 92.99 92.99 92.99 -0.35 290 21,467 -14
Nov15 140730 92.73 92.73 92.73 92.73 -0.32 520 22,700 +5
Dec15 140730 92.70 93.18 92.02 92.47 -0.30 12,537 146,899 +1,106
Total Volume and Open Interest 407,793 1,615,272 -1,809
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 140730 101.000 101.675 99.375 100.275 -0.700 4,268 1,755 +66
Oct14 140730 99.750 100.275 98.275 99.050 -0.675 273 2,044 +145
Nov14 140730 99.175 99.175 98.100 98.250 -0.700 137 767 +118
Dec14 140730 98.625 98.625 97.000 97.550 -0.700 128 2,262 +125
Jan15 140730 97.000 97.000 97.000 97.000 -0.650 0 25 +0
Feb15 140730 96.000 96.450 96.000 96.450 -0.600 0 3 +0
Mar15 140730 95.925 95.925 95.925 95.925 -0.575 0 1 +0
Apr15 140730 95.400 95.400 95.400 95.400 -0.525      
Total Volume and Open Interest 4,807 6,947 +455
NY Harbor ULSD(NYM)
Aug14 140730 289.52 291.11 287.63 289.06 -1.61 22,629 14,402 -7,611
Sep14 140730 291.19 291.96 288.03 289.69 -1.64 53,702 100,246 +5,209
Oct14 140730 291.17 292.88 289.00 290.64 -1.57 12,441 44,912 -406
Nov14 140730 292.35 293.74 290.00 291.63 -1.53 7,306 21,867 -43
Dec14 140730 293.09 294.62 291.03 292.58 -1.51 11,329 36,945 +1,468
Jan15 140730 294.28 295.28 291.85 293.39 -1.46 4,167 19,637 +1,057
Feb15 140730 293.70 294.93 291.62 293.10 -1.45 2,804 14,839 +1,131
Mar15 140730 292.85 294.00 290.62 292.02 -1.35 1,780 18,631 +657
Apr15 140730 292.19 292.19 289.40 290.74 -1.23 845 10,993 +291
May15 140730 290.86 290.86 288.28 289.63 -1.07 99 5,040 +18
Jun15 140730 289.76 289.96 287.20 288.56 -0.96 771 16,658 -29
Jul15 140730 288.11 288.11 288.11 288.11 -0.85 85 1,684 +19
Aug15 140730 287.15 288.00 287.15 288.00 -0.74 83 1,527 +22
Sep15 140730 287.89 287.89 287.89 287.89 -0.67 38 1,562 -9
Total Volume and Open Interest 118,511 324,988 +2,033
RBOB Gasoline(NYM)
Aug14 140730 286.18 288.20 282.56 284.33 -2.76 27,689 18,805 -6,361
Sep14 140730 284.49 285.62 280.00 281.58 -2.94 42,629 102,453 +143
Oct14 140730 269.01 270.85 265.62 267.17 -2.89 17,363 50,612 +2,251
Nov14 140730 266.56 267.63 262.69 264.25 -2.75 7,570 31,084 -461
Dec14 140730 264.28 265.67 261.07 262.50 -2.59 7,612 33,463 +1,324
Jan15 140730 264.47 265.14 261.16 262.07 -2.40 1,883 12,339 +64
Feb15 140730 264.91 265.65 261.96 262.74 -2.23 1,075 5,874 +160
Mar15 140730 266.63 266.80 263.63 264.39 -2.03 857 9,770 +57
Apr15 140730 283.62 283.99 281.58 281.97 -1.83 316 5,875 +30
May15 140730 281.64 281.64 281.64 281.64 -1.71 136 3,028 -28
Total Volume and Open Interest 107,353 284,239 -2,673
e-miNY RBOB Gasoline(NYM)
Aug14 140730 284.30 284.33 284.30 284.30 -2.80      
Sep14 140730 281.60 281.60 281.58 281.60 -2.90      
Oct14 140730 267.20 267.20 267.17 267.20 -2.90      
Nov14 140730 264.30 264.30 264.25 264.30 -2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep14 140730 3.821 3.830 3.749 3.786 -0.038 89,126 238,457 +6,715
Oct14 140730 3.816 3.841 3.768 3.805 -0.031 25,051 129,043 -2,628
Nov14 140730 3.867 3.887 3.821 3.858 -0.026 13,585 63,341 -755
Dec14 140730 3.944 3.965 3.901 3.939 -0.025 12,223 72,909 -731
Jan15 140730 4.019 4.041 3.975 4.011 -0.024 12,851 97,571 -102
Feb15 140730 4.029 4.029 3.966 4.001 -0.021 2,551 41,011 +206
Mar15 140730 3.935 3.945 3.901 3.936 -0.017 8,660 53,884 -396
Apr15 140730 3.722 3.738 3.692 3.720 -0.015 5,565 58,037 -714
May15 140730 3.715 3.731 3.686 3.712 -0.014 1,937 28,202 +22
Jun15 140730 3.758 3.758 3.721 3.746 -0.014 684 21,395 -70
Jul15 140730 3.769 3.794 3.754 3.781 -0.014 582 16,444 +22
Aug15 140730 3.797 3.804 3.765 3.791 -0.013 437 15,627 +34
Sep15 140730 3.791 3.801 3.751 3.778 -0.013 326 11,538 -22
Oct15 140730 3.794 3.818 3.770 3.798 -0.012 632 28,179 -33
Nov15 140730 3.858 3.875 3.853 3.874 -0.013 184 13,708 +37
Dec15 140730 4.044 4.046 4.015 4.046 -0.013 212 11,391 -37
Total Volume and Open Interest 227,914 981,794 -10,379
Brent Crude Oil(ICE)
Sep14 140730 107.50 107.86 105.84 106.51 -1.21 139,522 247,778 -8,541
Oct14 140730 108.05 108.22 106.34 106.99 -1.06 65,357 234,275 +737
Nov14 140730 108.10 108.31 106.61 107.21 -0.98 28,071 120,683 +1,025
Dec14 140730 107.96 108.37 106.78 107.32 -0.89 52,331 155,622 +4,237
Jan15 140730 107.81 108.28 107.00 107.34 -0.79 9,209 63,857 -200
Feb15 140730 107.63 108.12 106.88 107.28 -0.69 4,489 39,077 -84
Mar15 140730 107.41 107.90 106.74 107.13 -0.62 6,195 41,290 +472
Apr15 140730 107.09 107.63 106.63 106.91 -0.59 4,403 27,708 -48
May15 140730 106.90 107.35 106.36 106.64 -0.56 1,630 19,888 -58
Jun15 140730 106.51 107.09 105.93 106.34 -0.54 13,879 62,319 -2,352
Jul15 140730 106.07 106.07 106.07 106.07 -0.52 160 20,746 +25
Aug15 140730 105.76 105.76 105.76 105.76 -0.49 260 17,790 -86
Sep15 140730 105.39 105.39 105.39 105.39 -0.46 1,007 23,007 -32
Oct15 140730 105.06 105.06 105.06 105.06 -0.42 122 15,902 +12
Total Volume and Open Interest 345,613 1,345,440 -5,678
Gas Oil(ICE)
Aug14 140730 892.00 897.00 885.00 893.25 -0.75 26,713 78,749 -1,836
Sep14 140730 895.00 900.00 887.75 896.25 -0.75 49,713 136,947 +607
Oct14 140730 898.00 903.00 891.25 899.50 -0.50 17,038 67,284 +1,361
Nov14 140730 900.25 904.25 895.25 901.50 -0.50 6,864 39,284 -178
Dec14 140730 901.50 905.25 894.50 902.25 -0.50 12,634 63,431 -375
Jan15 140730 904.25 905.75 896.75 903.50 -0.25 2,111 22,371 -164
Feb15 140730 912.75 913.75 905.50 912.50 +0.25 296 8,408 +123
Mar15 140730 910.50 911.75 904.75 910.75 +0.50 237 6,167 +133
Apr15 140730 909.50 909.75 904.00 909.25 +0.50 69 2,246 -13
May15 140730 908.00 908.00 902.50 907.75 +0.75 60 1,468 -1
Total Volume and Open Interest 116,031 455,333 -370
Ethanol(CBOT)
Aug14 140730 2.185 2.185 2.128 2.133 -0.052 190 426 -163
Sep14 140730 2.089 2.096 2.035 2.041 -0.042 217 1,130 +52
Oct14 140730 1.986 1.988 1.952 1.952 -0.034 51 1,378 +24
Nov14 140730 1.891 1.891 1.863 1.865 -0.028 25 887 -3
Dec14 140730 1.802 1.802 1.790 1.790 -0.023 31 1,113 +0
Jan15 140730 1.750 1.750 1.750 1.750 -0.018 58 632 +22
Feb15 140730 1.740 1.740 1.734 1.734 -0.021 37 374 +7
Mar15 140730 1.735 1.735 1.722 1.722 -0.023 51 256 +20
Total Volume and Open Interest 813 6,568 +7
WTI Crude Oil(ICE)
Sep14 140730 101.04 101.66 99.40 100.27 -0.70 34,437 80,013 -1,373
Oct14 140730 99.75 100.28 98.26 99.04 -0.69 19,082 50,831 +985
Nov14 140730 98.95 99.39 97.69 98.24 -0.70 8,995 23,569 +146
Dec14 140730 98.24 98.64 96.90 97.56 -0.68 10,708 104,979 +408
Jan15 140730 97.88 98.04 96.71 97.01 -0.64 1,881 14,986 +6
Feb15 140730 97.20 97.20 96.41 96.45 -0.60 993 6,986 +45
Mar15 140730 96.57 96.71 95.89 95.92 -0.57 1,742 16,254 +143
Apr15 140730 95.73 95.73 95.39 95.39 -0.54 1,710 4,159 +560
May15 140730 95.59 95.59 94.95 94.95 -0.50 334 2,466 -91
Jun15 140730 95.11 95.32 94.52 94.57 -0.46 3,997 30,209 +576
Jul15 140730 94.09 94.09 94.09 94.09 -0.43 101 3,453 -32
Aug15 140730 93.66 93.66 93.66 93.66 -0.40 37 2,084 +1
Sep15 140730 93.31 93.31 93.31 93.31 -0.37 52 7,606 -1
Oct15 140730 92.99 92.99 92.99 92.99 -0.35 42 2,476 -3
Nov15 140730 92.73 92.73 92.73 92.73 -0.32 65 5,138 +24
Dec15 140730 92.91 93.19 92.25 92.47 -0.30 5,470 65,176 -363
Total Volume and Open Interest 90,219 488,065 +1,182
US Dollar Index(ICE)
Sep14 140730 81.290 81.645 81.280 81.515 +0.200 11,564 68,141 +1,248
Dec14 140730 81.375 81.735 81.375 81.620 +0.205 30 1,783 -8
Mar15 140730 81.800 81.860 81.740 81.740 +0.205 0 82 +0
Total Volume and Open Interest 11,595 70,023 +1,241
Australian Dollar(CME)
Sep14 140730 93.53 93.57 92.72 92.96 -0.59 42,758 109,166 -1,144
Dec14 140730 92.91 92.97 92.24 92.38 -0.59 33 680 +3
Mar15 140730 91.82 92.40 91.82 91.82 -0.58 0 2 +0
Total Volume and Open Interest 42,791 109,875 -1,141
British Pound(CME)
Sep14 140730 169.36 169.48 168.83 169.09 -0.29 47,530 235,194 -3,483
Dec14 140730 169.21 169.22 168.69 168.93 -0.29 122 1,545 -38
Mar15 140730 168.71 169.00 168.71 168.71 -0.29 1 70 +1
Total Volume and Open Interest 47,653 236,916 -3,520
Canadian Dollar(CME)
Sep14 140730 92.04 92.07 91.48 91.63 -0.39 36,640 116,311 -3,862
Dec14 140730 91.84 91.85 91.29 91.43 -0.39 247 6,021 +114
Mar15 140730 91.12 91.62 91.12 91.23 -0.39 2 1,091 +0
Jun15 140730 90.97 91.43 90.97 91.06 -0.37 1 441 +0
Total Volume and Open Interest 36,915 124,279 -3,737
Japanese Yen(CME)
Sep14 140730 97.94 98.03 97.02 97.23 -0.71 53,493 163,318 -1,072
Dec14 140730 98.02 98.02 97.17 97.30 -0.71 91 1,844 +2
Mar15 140730 97.84 98.11 97.40 97.40 -0.71 0 91 +0
Total Volume and Open Interest 53,591 165,264 -1,067
Swiss Franc(CME)
Sep14 140730 110.29 110.34 109.81 110.04 -0.26 22,398 42,417 +1,833
Dec14 140730 110.29 110.39 110.01 110.12 -0.27 25 344 -10
Mar15 140730 110.24 110.50 110.24 110.24 -0.26 0 9 +0
Total Volume and Open Interest 22,423 42,774 +1,823
EuroFX(CME)
Sep14 140730 134.11 134.17 133.69 133.93 -0.18 79,710 345,697 +3,526
Dec14 140730 134.15 134.21 133.75 133.98 -0.17 612 13,345 -4
Mar15 140730 133.86 134.22 133.85 134.04 -0.18 25 644 -24
Total Volume and Open Interest 80,347 359,727 +3,498
Mexican Peso(CME)
Aug14 140730 759.25 764.25 759.25 759.25 -5.00      
Sep14 140730 762.75 762.75 755.75 757.75 -5.00 22,267 146,281 -944
Total Volume and Open Interest 22,267 146,857 -944
Brazilian Real(CME)
Aug14 140730 446.95 447.50 442.35 444.00 -4.10 149 1,960 +53
Sep14 140730 443.00 443.75 438.70 440.25 -4.10 1,252 23,449 +1,121
Oct14 140730 436.80 440.90 435.45 436.80 -4.10 0 20 +0
Nov14 140730 433.45 437.20 433.45 433.45 -3.75      
Total Volume and Open Interest 1,401 37,674 +1,174
30-Year T-Bonds(CBOT)
Sep14 140730 138~300 139~020 137~120 137~160 -1~140 257,419 780,365 -8,509
Dec14 140730 137~180 137~190 135~280 136~010 -1~140 488 1,497 +66
Mar15 140730 135~030 136~170 135~030 135~030 -1~140 0 1 +0
Total Volume and Open Interest 257,907 781,863 -8,443
10-Year T-Notes(CBOT)
Sep14 140730 125~110 125~135 124~140 124~210 -0~230 765,567 2,705,162 +2,428
Dec14 140730 124~185 124~200 123~195 123~260 -0~260 3,379 27,123 +1,903
Mar15 140730 122~255 123~195 122~255 122~255 -0~260      
Total Volume and Open Interest 768,946 2,732,285 +4,331
5-Year T-Notes(CBOT)
Sep14 140730 119~042 119~044 118~194 118~256 -0~110 460,600 2,153,985 +15,657
Dec14 140730 118~074 118~074 117~230 117~276 -0~114 3,532 14,131 +1,386
Mar15 140730 117~276 118~072 117~276 117~276 -0~114      
Total Volume and Open Interest 464,132 2,168,116 +17,043
2 Year T-Notes(CBOT)
Sep14 140730 109~224 109~226 109~190 109~210 -0~016 190,163 1,225,313 +28,956
Dec14 140730 109~074 109~102 109~064 109~080 -0~022 3,263 6,337 +3,193
Mar15 140730 109~080 109~102 109~080 109~080 -0~022      
Total Volume and Open Interest 193,426 1,231,650 +32,149
Eurodollars(CME)
Sep14 140730 99.760 99.765 99.750 99.760 -0.005 64,717 848,884 +7,714
Dec14 140730 99.715 99.720 99.695 99.715 -0.005 76,505 922,323 +8,281
Mar15 140730 99.595 99.600 99.555 99.590 -0.010 89,787 1,063,215 +2,810
Jun15 140730 99.400 99.400 99.335 99.375 -0.025 117,142 1,011,462 +5,621
Sep15 140730 99.160 99.165 99.090 99.130 -0.035 132,847 1,072,208 +6,231
Dec15 140730 98.910 98.910 98.830 98.875 -0.040 170,517 1,518,413 +2,127
Mar16 140730 98.645 98.645 98.555 98.605 -0.045 142,290 1,006,252 +18,182
Jun16 140730 98.380 98.380 98.275 98.325 -0.055 108,926 786,090 -9,521
Sep16 140730 98.110 98.110 97.995 98.045 -0.070 95,050 658,653 +27
Dec16 140730 97.865 97.870 97.740 97.790 -0.085 111,765 1,077,998 -3,328
Mar17 140730 97.675 97.675 97.535 97.585 -0.095 79,267 523,264 +7,265
Jun17 140730 97.495 97.495 97.350 97.395 -0.100 47,000 427,966 +2,346
Sep17 140730 97.335 97.340 97.195 97.235 -0.110 50,654 234,592 +6,442
Dec17 140730 97.200 97.200 97.050 97.090 -0.115 54,615 317,740 +3,921
Mar18 140730 97.095 97.100 96.955 96.985 -0.115 39,601 231,339 +6,550
Jun18 140730 97.000 97.005 96.865 96.895 -0.110 22,500 164,007 +3,443
Sep18 140730 96.920 96.925 96.790 96.815 -0.110 15,154 102,675 +1,329
Dec18 140730 96.850 96.850 96.715 96.745 -0.105 24,245 150,632 +2,191
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140730 152~30 153~04 150~22 150~25 -2~08 62,100 494,441 -1,391
Dec14 140730 149~09 151~17 149~09 149~09 -2~08      
Mar15 140730 149~09 151~17 149~09 149~09 -2~08      
Total Volume and Open Interest 62,100 494,441 -1,391
30 Day Federal Funds(CBOT)
Jul14 140730 99.908 99.910 99.908 99.908 unch 91 38,142 -52
Aug14 140730 99.905 99.910 99.905 99.905 unch 3 28,061 -1
Sep14 140730 99.905 99.905 99.900 99.900 unch 92 31,534 +70
Oct14 140730 99.900 99.905 99.900 99.900 unch 346 20,031 -131
Nov14 140730 99.895 99.895 99.885 99.890 unch 398 16,690 -11
Dec14 140730 99.885 99.885 99.875 99.885 unch 473 34,504 -340
Total Volume and Open Interest 15,299 457,383 +825
3-Mth Euro-Yen(CME)
Sep14 140730 99.810 99.810 99.810 99.810 unch      
Dec14 140730 99.805 99.805 99.805 99.805 unch      
Mar15 140730 99.805 99.805 99.805 99.805 unch      
Jun15 140730 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140730 99.790 99.790 99.790 99.790 unch      
Dec15 140730 99.775 99.775 99.775 99.775 unch      
Mar16 140730 99.635 99.635 99.635 99.635 unch      
Jun16 140730 99.495 99.495 99.495 99.495 unch      
Sep16 140730 99.355 99.355 99.355 99.355 unch      
Dec16 140730 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140729 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140729 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140729 99.81 99.81 99.81 99.81 unch      
Jun15 140729 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140729 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140729 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140729 99.64 99.64 99.64 99.64 unch      
Jun16 140729 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140729 145.96 146.03 145.94 146.02 +0.07 1,622 18,055 -280
Dec14 140729 145.45 145.45 145.45 145.45 +0.07 0 2 +0
Mar15 140729 144.88 144.88 144.88 144.88 +0.07      
Total Volume and Open Interest 1,622 18,057 -280
Euro-Bund(EUREX)
Sep14 140730 148.64 148.71 147.75 148.10 -0.59 429,738 1,172,062 +5,329
Dec14 140730 146.74 146.76 145.95 146.22 -0.58 443 3,628 +376
Mar15 140730 146.05 146.05 146.05 146.05 -0.06 0 2 +0
Total Volume and Open Interest 430,181 1,175,692 +5,705
Euro-Bobl(EUREX)
Sep14 140730 128.46 128.51 128.19 128.30 -0.18 232,779 912,157 +6,450
Dec14 140730 126.80 126.80 126.60 126.64 -0.19 119 954 +113
Mar15 140730 126.64 126.64 126.64 126.64 -0.19      
Total Volume and Open Interest 232,898 913,111 +6,563
3-Mth Euribor(EUREX)
Sep14 140730 99.790 99.790 99.790 99.790 unch 1 3,781 -1
Dec14 140730 99.805 99.805 99.805 99.805 unch 0 2,259 +0
Mar15 140730 99.810 99.810 99.810 99.810 -0.005 1 2,960 +0
Total Volume and Open Interest 4 29,822 -1
Long Gilt(LIFFE)
Sep14 140730 111~14 111~15 110~26 110~31 -0~15 212,315 382,413 +1,842
Dec14 140730 110~31 110~31 110~31 110~31 -0~15      
Total Volume and Open Interest 212,315 382,413 +1,842
3-Mth Short Sterling(LIFFE)
Sep14 140730 99.37 99.38 99.37 99.38 +0.00 22,919 360,356 -3,664
Dec14 140730 99.19 99.20 99.17 99.18 0.00 31,044 462,169 -105
Mar15 140730 98.96 98.98 98.94 98.95 -0.01 19,549 355,170 -1,973
Jun15 140730 98.73 98.75 98.70 98.71 -0.03 27,004 250,204 -1,968
Sep15 140730 98.49 98.53 98.46 98.47 -0.04 34,406 246,230 -893
Dec15 140730 98.29 98.31 98.25 98.26 -0.04 28,879 296,134 +481
Total Volume and Open Interest 248,012 2,861,100 -8,561
3-Mth Euribor(LIFFE)
Sep14 140730 99.790 99.795 99.785 99.790 unch 24,381 480,965 -4,142
Dec14 140730 99.805 99.810 99.795 99.805 unch 47,786 422,579 +1,939
Mar15 140730 99.810 99.820 99.805 99.810 -0.005 21,499 386,572 -2,783
Total Volume and Open Interest 280,709 3,623,703 -7,689
3-Mth Aus T-Bills(SFE)
Sep14 140730 97.36 97.38 97.36 97.37 unch 1,293 172,050 -1,432
Dec14 140730 97.40 97.42 97.39 97.41 +0.01 13,440 231,345 +786
Mar15 140730 97.39 97.43 97.39 97.41 +0.02 17,793 207,028 +579
Jun15 140730 97.33 97.38 97.33 97.36 +0.03 12,522 145,650 -4,367
Sep15 140730 97.24 97.29 97.24 97.27 +0.03 8,826 113,036 -67
Dec15 140730 97.16 97.20 97.15 97.19 +0.03 7,128 69,124 +2,291
Mar16 140730 97.09 97.11 97.09 97.11 +0.04 2,762 37,216 +1,164
Jun16 140730 96.98 97.02 96.98 97.02 +0.04 1,818 20,035 +651
Sep16 140730 96.90 96.94 96.90 96.93 +0.04 1 2,394 +0
Dec16 140730 96.83 96.83 96.83 96.83 +0.03 0 488 +0
Total Volume and Open Interest 65,583 998,663 -395
10-Year Aus T-Bonds(SFE)
Sep14 140730 96.54 96.60 96.53 96.58 +0.04 47,326 644,517 +4,640
Dec14 140730 96.58 96.58 96.58 96.58 +0.04      
Total Volume and Open Interest 47,326 644,517 +4,640
3-Year Aus T-Bonds(SFE)
Sep14 140730 97.32 97.38 97.31 97.35 +0.03 106,761 801,993 -15,126
Dec14 140730 97.35 97.35 97.35 97.35 +0.03      
Total Volume and Open Interest 106,761 801,993 -15,126
Gold(CMX)
Aug14 140730 1298.6 1303.0 1291.0 1294.9 -3.4 136,981 61,442 -25,986
Oct14 140730 1300.1 1304.0 1292.2 1295.9 -3.5 7,906 22,682 +2,022
Dec14 140730 1300.5 1305.2 1293.2 1296.9 -3.6 57,697 234,077 +17,891
Feb15 140730 1301.4 1305.2 1295.5 1297.8 -3.5 1,503 9,635 -93
Apr15 140730 1302.5 1302.5 1298.3 1298.5 -3.5 2,045 7,937 -409
Jun15 140730 1303.5 1303.5 1299.0 1299.3 -3.4 1,075 7,537 +117
Aug15 140730 1300.6 1300.6 1300.3 1300.3 -3.3 673 5,133 -260
Oct15 140730 1301.3 1301.3 1301.3 1301.3 -3.3 125 569 -79
Dec15 140730 1306.7 1306.7 1301.0 1302.8 -3.2 225 13,075 -9
Feb16 140730 1304.5 1304.5 1304.5 1304.5 -3.1 0 848 +0
Apr16 140730 1306.5 1306.5 1306.5 1306.5 -3.0 0 100 +0
Jun16 140730 1308.7 1308.7 1308.7 1308.7 -2.9 0 4,118 +0
Total Volume and Open Interest 209,625 388,055 -6,883
Silver(CMX)
Sep14 140730 2060.0 2076.0 2048.0 2059.7 +1.4 31,660 99,659 -1,815
Dec14 140730 2065.0 2081.0 2055.0 2065.9 +1.5 3,463 31,765 +530
Mar15 140730 2076.0 2085.0 2063.5 2071.8 +1.7 421 5,989 +218
May15 140730 2090.0 2090.0 2075.2 2075.2 +1.6 113 2,454 +107
Jul15 140730 2080.5 2081.0 2078.5 2078.9 +1.8 169 3,419 +139
Sep15 140730 2082.8 2082.8 2082.8 2082.8 +2.0 0 1,084 +0
Dec15 140730 2091.5 2098.0 2089.2 2089.2 +2.3 9 6,149 -1
Total Volume and Open Interest 36,091 158,375 -902
Platinum(NYMEX)
Oct14 140730 1483.2 1488.1 1478.3 1481.9 -2.6 9,465 67,707 +153
Jan15 140730 1485.7 1487.1 1480.0 1483.2 -2.5 71 1,976 +17
Apr15 140730 1490.0 1490.0 1483.2 1483.2 -2.5 0 3 +0
Jul15 140730 1483.2 1483.2 1483.2 1483.2 -2.5      
Total Volume and Open Interest 9,569 69,788 +171
Palladium(NYMEX)
Sep14 140730 879.00 883.25 877.10 880.15 +1.85 4,410 42,059 +673
Dec14 140730 882.05 882.20 878.60 880.50 +2.00 155 3,171 +51
Mar15 140730 880.25 880.25 880.25 880.25 +2.00 0 6 +0
Total Volume and Open Interest 4,565 45,711 +724
Copper(CMX)
Sep14 140730 322.00 326.25 320.50 324.15 +2.25 32,314 112,789 -2,256
Dec14 140730 322.75 327.05 321.45 324.95 +2.05 4,721 45,329 +1,716
Mar15 140730 322.10 325.75 322.10 324.90 +1.95 535 8,292 +67
May15 140730 322.65 325.25 322.65 324.75 +2.05 217 1,084 +88
Jul15 140730 325.00 325.00 324.50 324.50 +2.00 22 473 +15
Total Volume and Open Interest 38,735 177,053 -557
DJIA Index(CBOT)
Sep14 140730 16862 16925 16754 16821 -24 86 3,382 +19
Dec14 140730 16737 16764 16737 16737 -27 0 60 +0
Mar15 140730 16658 16685 16658 16658 -27      
Jun15 140730 16579 16606 16579 16579 -27      
Total Volume and Open Interest 86 3,442 +19
E-mini DJIA Index(CBOT)
Sep14 140730 16848 16926 16751 16821 -24 131,718 122,236 +882
Dec14 140730 16810 16810 16691 16737 -27 14 178 -4
Mar15 140730 16675 16675 16658 16658 -27 1 16 -1
Jun15 140730 16579 16579 16579 16579 -27 0 3 +0
Total Volume and Open Interest 131,733 122,433 +877
S & P 500(CME)
Sep14 140730 1964.50 1974.00 1957.00 1965.10 +2.10 4,331 140,822 +409
Dec14 140730 1963.50 1964.20 1951.10 1957.20 +2.10 2 6,124 -8
Mar15 140730 1949.80 1954.60 1943.60 1949.80 +2.20 0 3,137 +0
Jun15 140730 1943.10 1947.90 1936.90 1943.10 +2.20      
Total Volume and Open Interest 4,333 150,083 +401
S & P 500 E-Mini(Globex)
Sep14 140730 1964.25 1974.25 1956.50 1965.00 +2.00 1,368,020 2,938,486 +9,312
Dec14 140730 1957.00 1966.25 1948.75 1957.25 +2.25 3,521 26,872 +1,689
Total Volume and Open Interest 1,371,765 2,965,721 +11,078
NASDAQ 100(CME)
Sep14 140730 3959.00 3982.00 3954.00 3968.50 +16.20 560 4,531 +89
Dec14 140730 3961.00 3961.00 3961.00 3961.00 +16.20 0 1 +0
Mar15 140730 3954.50 3954.50 3938.30 3954.50 +16.20      
Total Volume and Open Interest 560 4,532 +89
NASDAQ 100 E-Mini(Globex)
Sep14 140730 3957.30 3983.00 3953.30 3968.50 +16.20 210,316 367,655 +3,891
Dec14 140730 3951.30 3975.30 3946.50 3961.00 +16.20 427 443 -28
Total Volume and Open Interest 210,747 368,143 +3,863
S & P Midcap 400(CME)
Sep14 140730 1397.60 1397.60 1393.70 1397.60 +3.90 100 329 +100
Dec14 140730 1393.50 1393.50 1389.60 1393.50 +3.90      
Mar15 140730 1389.50 1389.50 1385.60 1389.50 +3.90      
Total Volume and Open Interest 100 329 +100
Volatility Index(CBOE)
Jul14 140715 12.03 12.52 11.78 12.20 +0.15 63,898 97,322 +97,322
Aug14 140730 13.40 13.65 13.05 13.55 +0.10 68,232 153,336 -2,925
Sep14 140730 14.15 14.35 13.88 14.30 +0.10 30,911 89,016 +1,921
Oct14 140730 14.65 14.85 14.45 14.80 +0.10 12,525 55,310 -1,109
Total Volume and Open Interest 137,461 416,490 +73
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140730 15640 15810 15615 15785 +165 11,349 62,314 +62
Dec14 140730 15580 15740 15580 15740 +165 1 24 -1
Total Volume and Open Interest 11,350 62,338 +61
Nikkei 225(SGX)
Sep14 140730 15650 15655 15620 15645 +35 73,613 250,044 -449
Dec14 140730 15580 15580 15565 15565 +40 2 27,254 +0
Mar15 140729 15515 15515 15515 15515 +80 0 50 +0
Total Volume and Open Interest 76,453 287,238 +3,714
CAC 40(EURONEXT)
Aug14 140730 4362.5 4381.5 4302.0 4312.0 -54.0 91,178 256,866 -738
Sep14 140730 4360.0 4380.0 4305.0 4313.0 -54.0 588 46,186 -92
Oct14 140730 4349.0 4349.0 4300.0 4304.5 -54.0 5 18,288 -10
Total Volume and Open Interest 91,771 321,498 -840
Hang Seng Index(HKFE)
Jul14 140730 24640 24920 24640 24824 +194 115,660 55,864 -34,186
Aug14 140730 24601 24889 24600 24767 +168 72,777 95,198 +44,135
Sep14 140730 24522 24800 24522 24685 +173 559 6,575 +79
Total Volume and Open Interest 189,241 160,142 +9,945
DAX(EUREX)
Sep14 140730 9645.0 9710.0 9574.5 9598.5 -58.0 97,151 140,376 +2,425
Dec14 140730 9645.5 9712.0 9584.5 9605.5 -57.5 246 2,239 +22
Mar15 140730 9665.0 9718.0 9600.0 9617.0 -57.5 34 324 +16
Total Volume and Open Interest 97,431 142,939 +2,463
FT-SE 100(EURONEXT)
Sep14 140730 6753.50 6771.00 6710.50 6729.00 -34.00 84,570 590,049 +5,748
Dec14 140730 6722.00 6725.00 6698.50 6702.00 -34.50 4 13,620 +0
Mar15 140730 6657.00 6657.00 6657.00 6657.00 -34.00 0 281 +0
Total Volume and Open Interest 84,574 603,960 +5,748
SPI 200(SFE)
Sep14 140730 5542.0 5583.0 5534.0 5578.0 +39.0 20,174 228,444 +2,082
Dec14 140730 5537.0 5581.0 5537.0 5577.0 +44.0 10 3,259 +0
Mar15 140730 5544.0 5544.0 5544.0 5544.0 +44.0 0 2,015 +0
Total Volume and Open Interest 20,233 238,180 +2,126
FTSE MIB(ISE)
Sep14 140730 21045.00 21170.00 20870.00 20908.00 -155.00 22,748 48,052 -403
Dec14 140730 20905.00 21040.00 20785.00 20803.00 -153.00 44 191 +2
Mar15 140730 20801.00 20801.00 20801.00 20801.00 -153.00      
Total Volume and Open Interest 22,792 48,243 -401
KOSPI 200(KFE)
Sep14 140730 269.75 274.60 269.60 272.95 +3.10 135,975 123,030 +6,003
Dec14 140730 271.30 276.00 270.75 274.45 +3.15 349 3,052 +171
Mar15 140730 272.40 272.40 272.40 272.40 +2.65 2 728 +0
Total Volume and Open Interest 136,328 127,160 +6,174
GSCI(CME)
Aug14 140730 626.00 631.50 625.75 626.00 -3.50 988 8,818 +514
Sep14 140730 624.20 629.50 624.00 624.20 -3.30 143 434 +143
Oct14 140730 622.30 627.50 622.30 622.30 -3.30      
Total Volume and Open Interest 1,131 9,252 +657
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