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 Thu July 31, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140731 1219.75 1231.25 1217.50 1224.50 +4.00 24,637 17,700 -6,004
Sep14 140731 1101.75 1105.50 1094.00 1099.75 -2.50 14,628 29,045 -1,351
Nov14 140731 1080.25 1087.50 1075.50 1082.00 +0.75 110,553 394,043 -5,901
Jan15 140731 1086.50 1095.25 1083.50 1090.25 +1.25 7,137 58,874 +552
Mar15 140731 1095.00 1102.50 1091.00 1097.50 +1.75 7,896 37,890 +55
May15 140731 1100.00 1109.25 1098.00 1104.00 +1.50 4,274 20,487 +382
Jul15 140731 1109.00 1115.75 1104.75 1110.25 +0.75 3,265 22,482 +228
Aug15 140731 1104.75 1109.50 1101.50 1105.75 +1.00 80 939 +19
Sep15 140731 1089.50 1089.50 1087.00 1088.50 +1.50 49 249 +27
Nov15 140731 1076.50 1084.00 1072.25 1078.75 +0.50 2,011 27,912 +343
Jan16 140731 1083.25 1083.25 1083.00 1083.25 +0.25 1 223 +1
Mar16 140731 1084.75 1084.75 1084.50 1084.75 +0.25 2 32 +0
May16 140731 1085.75 1085.75 1085.50 1085.75 +0.25 0 11 +0
Jul16 140731 1089.25 1089.25 1089.00 1089.25 +0.25 5 61 +2
Total Volume and Open Interest 174,544 610,514 -11,645
Soybean Meal(CBOT)
Aug14 140731 388.80 392.40 385.00 391.30 +3.70 16,425 12,246 -5,637
Sep14 140731 362.00 365.00 359.50 362.00 +0.50 14,413 44,021 +3,222
Oct14 140731 351.20 354.30 349.30 351.80 +0.40 4,893 25,022 +375
Dec14 140731 348.30 351.30 346.20 348.80 +0.20 34,053 158,245 +436
Jan15 140731 347.60 350.40 345.60 347.90 +0.30 2,785 19,157 +573
Mar15 140731 349.10 351.20 346.50 349.00 +0.70 3,577 18,080 +593
May15 140731 349.30 352.30 348.10 350.20 +0.60 1,766 12,090 +315
Jul15 140731 351.50 354.50 350.20 352.10 +0.10 1,441 12,983 +205
Aug15 140731 351.90 352.80 349.90 351.80 +1.70 143 2,390 +50
Sep15 140731 349.10 351.20 348.30 349.50 +1.20 195 1,474 +90
Total Volume and Open Interest 79,952 310,960 +281
Soybean Oil(CBOT)
Aug14 140731 36.10 36.40 35.75 36.11 +0.06 20,327 11,323 -3,407
Sep14 140731 36.16 36.48 35.84 36.16 +0.01 18,241 39,700 +1,809
Oct14 140731 36.21 36.53 35.92 36.22 +0.01 4,500 20,317 +504
Dec14 140731 36.40 36.72 36.09 36.40 +0.01 37,089 201,438 +2,226
Jan15 140731 36.56 36.86 36.26 36.57 +0.03 1,238 18,940 +119
Mar15 140731 36.75 37.05 36.44 36.75 +0.02 1,273 13,859 +235
May15 140731 36.95 37.21 36.81 36.90 -0.01 952 10,937 +152
Jul15 140731 37.05 37.36 36.97 37.05 -0.04 1,334 6,437 +407
Aug15 140731 37.13 37.23 37.11 37.12 -0.04 284 1,617 +120
Sep15 140731 37.22 37.22 36.99 36.99 -0.16 259 1,327 +61
Total Volume and Open Interest 86,025 330,867 +2,278
Canola(WCE)
Nov14 140731 441.0 446.1 440.5 441.3 -1.5 10,144 83,909 +827
Jan15 140731 446.4 449.7 444.6 445.4 -1.0 2,947 28,903 +865
Mar15 140731 445.2 450.0 445.0 446.0 -0.9 1,399 14,364 +778
May15 140731 444.0 446.0 441.9 442.3 -0.9 604 9,529 -181
Jul15 140731 439.7 440.9 437.7 438.1 -0.7 202 6,319 +56
Total Volume and Open Interest 15,349 148,677 +2,394
Corn(CBOT)
Sep14 140731 360.50 361.50 356.75 357.00 -4.75 76,338 487,199 -8,488
Dec14 140731 370.25 371.50 366.75 367.00 -4.50 106,944 617,510 +15,741
Mar15 140731 382.50 383.50 379.00 379.50 -4.00 16,765 111,877 +2,755
May15 140731 390.75 391.75 387.50 387.75 -3.75 3,602 27,670 +571
Jul15 140731 398.00 399.50 395.00 395.25 -4.00 4,955 49,469 +574
Sep15 140731 405.00 406.50 402.50 402.50 -4.00 1,800 13,462 +999
Dec15 140731 412.75 414.00 410.00 410.75 -3.25 4,786 69,001 -84
Mar16 140731 420.50 423.00 420.25 420.25 -2.75 81 1,888 -31
May16 140731 428.00 429.75 426.00 427.00 -2.75 27 613 +0
Jul16 140731 430.25 433.50 430.25 430.25 -3.25 12 1,296 -3
Total Volume and Open Interest 215,360 1,383,027 +12,040
Wheat(CBOT)
Sep14 140731 527.00 536.25 523.50 530.25 +3.00 52,042 202,838 -1,652
Dec14 140731 548.25 556.50 545.25 550.25 +0.75 30,703 132,295 +4,530
Mar15 140731 571.00 579.00 568.00 572.25 -0.50 12,039 51,357 +2,127
May15 140731 585.00 590.50 584.75 586.00 -0.75 1,829 12,431 -25
Jul15 140731 596.25 602.25 591.75 595.75 -1.75 2,390 31,548 +267
Sep15 140731 605.75 609.50 604.75 607.50 -2.00 227 1,504 -36
Total Volume and Open Interest 99,650 437,580 +5,179
Wheat(KCBT)
Sep14 140731 615.75 631.00 614.75 625.75 +8.75 14,712 60,481 -4,458
Dec14 140731 631.25 644.00 630.25 639.00 +6.75 9,643 53,225 +3,292
Mar15 140731 637.00 648.00 637.00 644.25 +4.50 3,344 13,211 +998
May15 140731 644.00 651.25 641.00 647.50 +4.00 849 5,589 +70
Jul15 140731 631.75 641.50 631.00 637.75 +4.50 684 7,948 +23
Sep15 140731 642.00 647.50 642.00 647.50 +4.25 22 727 -4
Total Volume and Open Interest 29,285 142,048 -70
Wheat(MGE)
Sep14 140731 613.00 620.50 609.50 616.00 +3.25 4,055 26,715 +106
Dec14 140731 621.50 630.25 620.00 626.25 +3.25 3,036 26,044 +603
Mar15 140731 636.25 642.25 634.00 638.75 +2.50 1,456 8,644 +566
May15 140731 645.00 649.00 642.00 646.25 +2.00 392 1,858 +93
Jul15 140731 651.00 656.75 648.75 654.00 +2.00 489 872 +214
Total Volume and Open Interest 9,672 64,866 +1,704
Oats(CBOT)
Sep14 140731 355.00 358.00 353.25 354.50 +1.00 237 1,710 +36
Dec14 140731 331.00 332.00 326.25 330.50 +0.75 325 5,012 -3
Mar15 140731 320.75 320.75 316.00 318.75 +1.50 117 441 +6
May15 140731 309.00 309.00 307.50 309.00 +1.50 52 70 +50
Total Volume and Open Interest 731 7,242 +89
Rough Rice(CBOT)
Sep14 140731 12.97 13.03 12.94 12.98 +0.01 250 5,491 -24
Nov14 140731 13.20 13.26 13.16 13.21 +0.01 255 2,944 +70
Jan15 140731 13.34 13.40 13.33 13.35 -0.01 6 229 +0
Mar15 140731 13.52 13.53 13.52 13.52 -0.01 0 103 +0
Total Volume and Open Interest 511 8,767 +46
Live Cattle(CME)
Aug14 140731 160.130 160.185 157.500 157.935 -1.915 9,990 51,481 -1,753
Oct14 140731 159.935 160.100 156.935 157.325 -2.610 16,434 150,871 +1,462
Dec14 140731 159.900 160.000 157.400 158.100 -1.835 8,259 77,218 +1,200
Feb15 140731 158.950 159.380 156.825 157.535 -1.595 5,731 32,735 +45
Apr15 140731 158.485 158.850 156.285 157.050 -1.500 2,296 21,597 +620
Jun15 140731 150.075 150.100 147.600 148.100 -1.700 494 5,244 +108
Total Volume and Open Interest 43,381 341,527 +1,781
Feeder Cattle(CME)
Aug14 140731 223.285 223.550 220.300 220.685 -2.350 2,864 12,264 -841
Sep14 140731 224.450 224.685 221.200 221.200 -3.000 1,750 11,178 +154
Oct14 140731 224.200 224.350 221.035 221.035 -3.000 1,702 9,712 +224
Nov14 140731 223.285 223.535 219.985 219.985 -3.000 1,222 6,417 +299
Jan15 140731 217.080 217.300 213.850 213.850 -3.000 447 6,423 -23
Mar15 140731 213.785 213.785 210.650 210.985 -2.500 144 1,446 +70
Apr15 140731 211.630 211.750 211.000 211.250 -2.750 66 511 +7
Total Volume and Open Interest 8,264 48,419 -88
Lean Hogs(CME)
Aug14 140731 118.600 120.500 117.450 118.035 -1.115 14,099 27,375 -2,944
Oct14 140731 103.050 105.850 102.385 103.180 -0.520 17,429 95,478 +2,270
Dec14 140731 93.680 96.385 93.250 94.180 -0.270 5,944 64,149 +17
Feb15 140731 89.050 91.785 88.930 90.050 -0.100 3,942 34,158 +1,120
Apr15 140731 88.750 90.980 88.635 89.350 -0.150 1,768 17,545 +704
May15 140731 90.285 90.285 89.500 89.500 unch 57 671 +31
Jun15 140731 90.550 92.950 90.550 91.200 -0.150 820 8,410 +186
Jul15 140731 89.750 91.600 89.700 90.000 +0.200 168 1,290 +45
Total Volume and Open Interest 44,307 250,667 +1,470
Class III Milk(CME)
Jul14 140730 21.60 21.60 21.60 21.60 +0.06 19 4,111 +10
Aug14 140731 21.44 21.60 21.38 21.44 +0.06 200 3,947 +59
Sep14 140731 21.35 21.59 21.34 21.36 +0.06 252 3,752 +64
Oct14 140731 20.48 20.70 20.41 20.57 +0.16 195 3,212 +70
Nov14 140731 19.69 19.83 19.67 19.73 +0.06 49 2,882 +14
Total Volume and Open Interest 1,048 28,754 +324
Cocoa(ICE)
Sep14 140731 3210 3224 3187 3219 +14 10,183 83,357 -1,276
Dec14 140731 3182 3188 3165 3186 +6 10,372 78,205 +1,546
Mar15 140731 3165 3166 3141 3162 +8 2,205 35,193 +882
May15 140731 3151 3151 3129 3147 +6 246 11,364 +52
Jul15 140731 3132 3138 3114 3131 +2 152 5,937 +74
Sep15 140731 3114 3127 3106 3122 +3 66 2,109 +43
Dec15 140731 3109 3113 3109 3113 +2 3 765 -1
Total Volume and Open Interest 23,227 219,245 +1,320
Coffee "C"(ICE)
Sep14 140731 183.40 196.40 183.35 195.05 +12.55 12,370 74,574 -1,878
Dec14 140731 187.05 200.00 187.05 198.75 +12.40 6,967 48,678 +1,012
Mar15 140731 190.25 202.95 190.25 201.95 +12.25 2,049 24,134 +537
May15 140731 192.50 204.30 192.50 203.45 +11.85 106 6,522 -4
Jul15 140731 198.00 204.70 197.90 203.90 +11.20 33 1,864 -21
Sep15 140731 198.40 204.55 198.35 203.90 +10.85 23 1,590 +8
Total Volume and Open Interest 21,610 163,730 -332
Orange Juice(ICE)
Sep14 140731 139.20 140.80 137.25 140.70 +1.10 1,004 9,255 +40
Nov14 140731 142.60 145.00 141.35 145.00 +1.35 220 2,455 +148
Jan15 140731 146.15 148.05 144.75 148.05 +0.75 49 1,184 +34
Mar15 140731 149.10 151.00 148.00 151.00 +0.90 11 376 +2
May15 140731 151.00 153.10 150.70 153.10 +1.25 0 43 +0
Jul15 140731 156.95 156.95 156.95 156.95 +1.30      
Total Volume and Open Interest 1,284 13,313 +224
Sugar #11(ICE)
Oct14 140731 16.68 16.72 16.42 16.46 -0.17 60,599 455,463 -3,232
Mar15 140731 18.41 18.44 18.21 18.25 -0.12 19,854 227,170 +3,623
May15 140731 18.60 18.60 18.41 18.46 -0.10 4,348 39,116 -408
Jul15 140731 18.66 18.69 18.49 18.52 -0.08 3,253 69,981 -350
Oct15 140731 19.00 19.02 18.84 18.85 -0.06 597 30,113 +225
Mar16 140731 19.40 19.42 19.29 19.30 -0.05 342 15,878 +243
May16 140731 19.30 19.30 19.30 19.30 -0.02 6 2,862 +0
Jul16 140731 19.27 19.27 19.27 19.27 -0.02 0 3,327 +0
Total Volume and Open Interest 88,999 854,026 +101
London Cocoa(LCE)
Sep14 140731 2005 2021 2003 2019 +15 12,863 65,867 -1,635
Dec14 140731 1978 1990 1975 1989 +11 12,855 97,596 +1,975
Mar15 140731 1943 1947 1934 1946 +5 6,155 69,617 +495
May15 140731 1926 1931 1918 1930 +5 2,142 25,609 +3
Jul15 140731 1916 1918 1907 1918 +4 915 6,283 +307
Sep15 140731 1904 1910 1900 1910 +5 816 3,547 +59
Dec15 140731 1902 1902 1902 1902 +4 56 1,603 -28
Total Volume and Open Interest 35,831 271,944 +1,217
London Sugar(LCE)
Oct14 140731 441.80 443.00 437.20 437.70 -3.60 3,044 40,697 +156
Dec14 140731 456.20 457.80 452.00 452.60 -3.50 1,334 14,341 -92
Mar15 140731 473.90 475.40 470.80 471.00 -2.90 756 9,093 +111
May15 140731 484.20 484.20 481.00 481.30 -2.50 224 3,213 -20
Aug15 140731 491.90 492.10 489.00 489.00 -2.30 138 2,302 +5
Total Volume and Open Interest 5,642 70,501 +156
Cotton(ICE)
Oct14 140731 63.30 63.30 61.90 62.09 -1.25 17 355 -4
Dec14 140731 63.95 64.00 62.32 62.87 -1.13 10,246 123,803 +13
Mar15 140731 64.78 64.86 63.26 63.51 -1.33 1,731 28,616 +149
May15 140731 65.88 65.88 64.43 64.66 -1.33 340 1,992 -23
Jul15 140731 67.00 67.00 65.65 65.87 -1.23 310 3,179 +205
Oct15 140731 66.30 66.30 66.30 66.30 -2.16 1 5 +0
Total Volume and Open Interest 12,803 161,212 +487
Lumber(CME)
Sep14 140731 327.0 330.5 324.2 324.4 +2.1 251 3,315 +47
Nov14 140731 326.3 329.0 323.7 328.5 +6.3 65 692 +18
Jan15 140731 330.8 333.0 330.0 331.2 +5.1 10 41 +9
Mar15 140731 335.0 338.0 335.0 335.0 +4.5 7 14 +6
Total Volume and Open Interest 333 4,063 +80
Crude Oil(NYM)
Sep14 140731 99.47 99.85 97.60 98.17 -2.10 258,060 307,538 -1,720
Oct14 140731 98.37 98.70 96.75 97.32 -1.72 91,483 182,400 +5,270
Nov14 140731 97.63 97.96 96.13 96.73 -1.51 43,176 76,897 +2,000
Dec14 140731 96.85 97.34 95.58 96.21 -1.35 63,412 211,356 +1,014
Jan15 140731 96.27 96.80 95.22 95.79 -1.22 12,299 70,845 +1,352
Feb15 140731 96.11 96.27 95.00 95.35 -1.10 4,411 41,847 -94
Mar15 140731 95.58 95.76 94.67 94.92 -1.00 9,059 66,099 +517
Apr15 140731 95.26 95.28 94.24 94.46 -0.93 2,286 31,669 +101
May15 140731 94.85 94.86 93.80 94.06 -0.89 1,629 25,221 +275
Jun15 140731 94.36 94.49 93.45 93.71 -0.86 17,837 111,595 +1,439
Jul15 140731 93.78 93.95 93.01 93.27 -0.82 1,036 26,813 +22
Aug15 140731 93.50 93.50 92.64 92.88 -0.78 821 22,629 +10
Sep15 140731 92.40 92.63 92.32 92.56 -0.75 2,317 40,437 +794
Oct15 140731 92.13 92.43 92.04 92.27 -0.72 574 21,717 +250
Nov15 140731 91.91 92.24 91.81 92.04 -0.69 999 22,909 +209
Dec15 140731 92.00 92.48 91.32 91.81 -0.66 22,559 147,672 +773
Total Volume and Open Interest 542,554 1,628,926 +13,654
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 140731 99.525 99.850 97.600 98.175 -2.100 5,177 1,821 +66
Oct14 140731 98.250 98.625 96.750 97.325 -1.725 301 2,136 +92
Nov14 140731 97.725 97.750 96.600 96.725 -1.525 69 738 -29
Dec14 140731 97.300 97.300 96.050 96.200 -1.350 20 2,276 +14
Jan15 140731 96.425 96.425 95.800 95.800 -1.200 0 25 +0
Feb15 140731 95.350 95.350 95.350 95.350 -1.100 0 3 +0
Mar15 140731 94.925 94.925 94.925 94.925 -1.000 0 1 +0
Apr15 140731 94.450 94.450 94.450 94.450 -0.950      
Total Volume and Open Interest 5,567 7,090 +143
NY Harbor ULSD(NYM)
Aug14 140731 287.27 289.42 286.92 288.66 -0.40 14,709 10,228 -4,174
Sep14 140731 288.90 290.05 286.87 288.99 -0.70 50,992 106,477 +6,231
Oct14 140731 289.76 290.91 287.95 289.88 -0.76 18,481 47,718 +2,806
Nov14 140731 290.11 291.87 289.00 290.82 -0.81 11,188 23,305 +1,438
Dec14 140731 291.16 292.82 289.94 291.75 -0.83 11,852 39,136 +2,191
Jan15 140731 291.44 293.55 290.85 292.53 -0.86 6,904 20,474 +837
Feb15 140731 291.33 293.13 290.65 292.25 -0.85 4,331 15,939 +1,100
Mar15 140731 291.60 292.22 289.75 291.19 -0.83 3,013 19,356 +725
Apr15 140731 289.19 290.73 288.93 289.85 -0.89 1,247 11,109 +116
May15 140731 288.77 289.06 287.87 288.71 -0.92 517 4,916 -124
Jun15 140731 288.50 288.66 286.95 287.60 -0.96 745 16,548 -110
Jul15 140731 286.73 287.20 286.73 287.17 -0.94 192 1,711 +27
Aug15 140731 286.55 287.73 286.55 287.03 -0.97 150 1,547 +20
Sep15 140731 287.56 287.56 286.45 286.95 -0.94 65 1,574 +12
Total Volume and Open Interest 125,125 336,160 +11,172
RBOB Gasoline(NYM)
Aug14 140731 282.68 284.25 281.06 283.11 -1.22 21,393 13,112 -5,693
Sep14 140731 280.47 281.42 278.00 279.75 -1.83 51,160 101,842 -611
Oct14 140731 265.83 266.91 263.78 265.50 -1.67 25,286 51,575 +963
Nov14 140731 263.14 263.95 261.13 262.70 -1.55 9,820 31,218 +134
Dec14 140731 261.58 262.28 259.70 261.12 -1.38 9,180 33,581 +118
Jan15 140731 261.31 261.64 259.39 260.81 -1.26 5,019 11,935 -404
Feb15 140731 262.36 262.40 260.01 261.52 -1.22 2,380 5,350 -524
Mar15 140731 263.76 264.07 261.97 263.21 -1.18 1,655 9,578 -192
Apr15 140731 281.07 281.14 280.00 280.96 -1.01 741 5,636 -239
May15 140731 279.70 281.38 279.47 280.79 -0.85 227 3,101 +73
Total Volume and Open Interest 127,459 277,990 -6,249
e-miNY RBOB Gasoline(NYM)
Sep14 140731 279.80 279.80 279.75 279.80 -1.80      
Oct14 140731 265.50 265.50 265.50 265.50 -1.70      
Nov14 140731 262.70 262.70 262.70 262.70 -1.60      
Dec14 140731 261.10 261.12 261.10 261.10 -1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep14 140731 3.787 3.890 3.760 3.841 +0.055 95,710 239,454 +997
Oct14 140731 3.800 3.914 3.784 3.867 +0.062 29,201 131,434 +2,391
Nov14 140731 3.863 3.970 3.844 3.925 +0.067 16,703 67,148 +3,807
Dec14 140731 3.958 4.050 3.929 4.005 +0.066 10,489 72,966 +57
Jan15 140731 4.016 4.114 3.999 4.075 +0.064 14,753 98,043 +472
Feb15 140731 4.004 4.106 3.998 4.064 +0.063 1,969 41,032 +21
Mar15 140731 3.945 4.030 3.927 3.995 +0.059 8,165 54,674 +790
Apr15 140731 3.730 3.786 3.717 3.758 +0.038 5,095 57,165 -872
May15 140731 3.725 3.770 3.708 3.747 +0.035 993 28,251 +49
Jun15 140731 3.758 3.802 3.743 3.780 +0.034 792 21,393 -2
Jul15 140731 3.787 3.837 3.787 3.814 +0.033 448 16,454 +10
Aug15 140731 3.807 3.845 3.800 3.824 +0.033 524 15,754 +127
Sep15 140731 3.784 3.832 3.776 3.811 +0.033 597 11,429 -109
Oct15 140731 3.817 3.852 3.806 3.832 +0.034 1,500 28,333 +154
Nov15 140731 3.894 3.925 3.893 3.909 +0.035 475 13,700 -8
Dec15 140731 4.056 4.095 4.047 4.079 +0.033 347 11,407 +16
Total Volume and Open Interest 190,429 982,335 +541
Brent Crude Oil(ICE)
Sep14 140731 106.06 106.59 105.41 106.02 -0.49 176,638 237,357 -10,421
Oct14 140731 106.53 107.04 105.91 106.53 -0.46 92,054 230,616 -3,659
Nov14 140731 106.67 107.26 106.20 106.80 -0.41 41,552 122,129 +1,446
Dec14 140731 106.91 107.38 106.34 106.92 -0.40 74,278 155,385 -237
Jan15 140731 106.97 107.41 106.43 106.95 -0.39 15,809 63,707 -150
Feb15 140731 106.93 107.35 106.41 106.89 -0.39 8,997 39,374 +297
Mar15 140731 107.11 107.20 106.25 106.74 -0.39 11,513 42,083 +793
Apr15 140731 106.96 106.98 106.08 106.52 -0.39 4,128 27,653 -55
May15 140731 106.60 106.62 105.82 106.24 -0.40 2,096 19,997 +109
Jun15 140731 106.10 106.37 105.46 105.93 -0.41 24,026 59,220 -3,099
Jul15 140731 105.42 105.88 105.40 105.66 -0.41 1,892 20,404 -342
Aug15 140731 105.43 105.43 105.36 105.36 -0.40 714 17,914 +124
Sep15 140731 105.01 105.01 105.01 105.01 -0.38 2,097 23,835 +828
Oct15 140731 104.46 104.82 104.46 104.70 -0.36 532 16,056 +154
Total Volume and Open Interest 496,735 1,330,224 -15,216
Gas Oil(ICE)
Aug14 140731 886.75 890.75 881.75 887.00 -6.25 34,669 73,630 -5,119
Sep14 140731 889.75 893.25 884.25 889.50 -6.75 68,422 139,130 +2,183
Oct14 140731 893.00 896.50 887.75 893.00 -6.50 30,603 68,570 +1,286
Nov14 140731 894.75 898.25 890.25 895.25 -6.25 11,454 39,741 +457
Dec14 140731 896.75 899.25 890.75 896.25 -6.00 18,912 62,919 -512
Jan15 140731 898.75 899.75 893.25 897.75 -5.75 4,015 24,328 +1,957
Feb15 140731 908.00 908.25 902.75 906.50 -6.00 961 8,645 +237
Mar15 140731 906.25 906.25 900.75 904.75 -6.00 604 6,359 +192
Apr15 140731 900.75 903.25 899.00 903.25 -6.00 207 2,339 +93
May15 140731 899.25 901.75 897.50 901.75 -6.00 111 1,466 -2
Total Volume and Open Interest 170,657 455,968 +635
Ethanol(CBOT)
Aug14 140731 2.055 2.123 2.055 2.094 -0.039 265 248 -178
Sep14 140731 2.035 2.035 1.982 1.993 -0.048 421 1,215 +85
Oct14 140731 1.940 1.945 1.905 1.905 -0.047 96 1,412 +34
Nov14 140731 1.845 1.845 1.824 1.828 -0.037 48 919 +32
Dec14 140731 1.755 1.762 1.752 1.762 -0.028 0 1,113 +0
Jan15 140731 1.730 1.730 1.722 1.723 -0.027 11 624 -8
Feb15 140731 1.702 1.702 1.701 1.702 -0.032 11 368 -6
Mar15 140731 1.689 1.690 1.689 1.690 -0.032 12 262 +6
Total Volume and Open Interest 907 6,541 -27
WTI Crude Oil(ICE)
Sep14 140731 99.50 99.86 97.63 98.17 -2.10 58,306 80,905 +892
Oct14 140731 98.42 98.67 96.81 97.32 -1.72 23,941 52,667 +1,836
Nov14 140731 97.65 97.93 96.41 96.73 -1.51 10,910 23,393 -176
Dec14 140731 97.01 97.33 95.68 96.21 -1.35 18,509 104,702 -277
Jan15 140731 96.69 96.69 95.62 95.79 -1.22 2,668 15,105 +119
Feb15 140731 95.86 95.93 95.21 95.35 -1.10 1,061 6,865 -121
Mar15 140731 95.57 95.65 94.74 94.92 -1.00 2,286 16,839 +585
Apr15 140731 94.46 94.46 94.46 94.46 -0.93 1,068 4,865 +706
May15 140731 94.58 94.58 94.06 94.06 -0.89 281 2,440 -26
Jun15 140731 94.14 94.42 93.49 93.71 -0.86 5,508 29,697 -512
Jul15 140731 93.27 93.27 93.27 93.27 -0.82 89 3,394 -59
Aug15 140731 92.88 92.88 92.88 92.88 -0.78 46 2,037 -47
Sep15 140731 92.56 92.56 92.56 92.56 -0.75 86 7,629 +23
Oct15 140731 92.27 92.27 92.27 92.27 -0.72 35 2,476 +0
Nov15 140731 92.04 92.04 92.04 92.04 -0.69 126 5,170 +32
Dec15 140731 92.15 92.33 91.56 91.81 -0.66 9,315 63,962 -1,214
Total Volume and Open Interest 135,934 490,037 +1,972
US Dollar Index(ICE)
Sep14 140731 81.500 81.660 81.465 81.522 +0.007 15,266 72,066 +3,925
Dec14 140731 81.580 81.770 81.565 81.630 +0.010 284 1,871 +88
Mar15 140731 81.705 81.800 81.705 81.750 +0.010 14 83 +1
Total Volume and Open Interest 15,564 74,037 +4,014
Australian Dollar(CME)
Sep14 140731 92.98 93.03 92.51 92.65 -0.31 67,594 106,084 -3,082
Dec14 140731 92.37 92.40 91.95 92.07 -0.31 145 723 +43
Mar15 140731 91.51 91.82 91.51 91.51 -0.31 0 2 +0
Total Volume and Open Interest 67,740 106,836 -3,039
British Pound(CME)
Sep14 140731 169.06 169.20 168.49 168.76 -0.33 75,837 235,727 +533
Dec14 140731 168.95 168.97 168.35 168.60 -0.33 145 1,508 -37
Mar15 140731 168.38 168.71 168.38 168.38 -0.33 1 69 -1
Total Volume and Open Interest 75,983 237,411 +495
Canadian Dollar(CME)
Sep14 140731 91.60 91.84 91.40 91.64 +0.01 51,749 114,860 -1,451
Dec14 140731 91.42 91.60 91.20 91.44 +0.01 732 5,813 -208
Mar15 140731 91.42 91.42 91.23 91.24 +0.01 0 1,091 +0
Jun15 140731 91.06 91.06 91.06 91.06 unch 5 441 +0
Total Volume and Open Interest 52,487 122,619 -1,660
Japanese Yen(CME)
Sep14 140731 97.29 97.37 97.10 97.24 +0.01 105,956 170,162 +6,844
Dec14 140731 97.30 97.42 97.17 97.31 +0.01 244 1,946 +102
Mar15 140731 97.41 97.41 97.40 97.41 +0.01 0 91 +0
Total Volume and Open Interest 106,200 172,210 +6,946
Swiss Franc(CME)
Sep14 140731 110.06 110.21 109.87 110.07 +0.03 36,605 43,651 +1,234
Dec14 140731 110.14 110.28 110.00 110.15 +0.03 66 357 +13
Mar15 140731 110.26 110.26 110.24 110.26 +0.02 1 10 +1
Total Volume and Open Interest 36,672 44,022 +1,248
EuroFX(CME)
Sep14 140731 133.96 134.03 133.73 133.92 -0.01 133,238 342,665 -3,032
Dec14 140731 134.04 134.07 133.79 133.97 -0.01 795 13,511 +166
Mar15 140731 133.91 134.04 133.90 134.03 -0.01 13 648 +4
Total Volume and Open Interest 134,046 356,865 -2,862
Mexican Peso(CME)
Aug14 140731 755.75 759.25 755.75 755.75 -3.50      
Sep14 140731 757.75 757.75 752.25 754.25 -3.50 36,769 144,608 -1,673
Total Volume and Open Interest 36,793 145,184 -1,673
Brazilian Real(CME)
Aug14 140731 441.70 441.70 441.50 441.50 -2.50 869 1,806 -154
Sep14 140731 440.00 440.00 436.00 437.25 -3.00 2,853 24,451 +1,002
Oct14 140731 433.75 436.80 433.75 433.75 -3.05 0 20 +0
Nov14 140731 430.10 433.45 430.10 430.10 -3.35      
Total Volume and Open Interest 3,722 38,522 +848
30-Year T-Bonds(CBOT)
Sep14 140731 137~140 137~240 136~140 137~130 -0~030 309,937 793,035 +12,670
Dec14 140731 135~310 136~050 134~310 135~310 -0~020 639 1,617 +120
Mar15 140731 135~040 135~040 135~010 135~010 -0~020 0 1 +0
Total Volume and Open Interest 310,576 794,653 +12,790
10-Year T-Notes(CBOT)
Sep14 140731 124~220 124~245 124~075 124~195 -0~015 1,129,557 2,732,675 +27,513
Dec14 140731 123~260 123~290 123~125 123~245 -0~015 7,269 31,829 +4,706
Mar15 140731 122~240 122~240 122~240 122~240 -0~015      
Total Volume and Open Interest 1,136,826 2,764,504 +32,219
5-Year T-Notes(CBOT)
Sep14 140731 118~262 118~284 118~200 118~266 +0~010 666,111 2,124,076 -29,909
Dec14 140731 117~280 117~296 117~230 117~286 +0~010 549 14,460 +329
Mar15 140731 117~286 117~286 117~286 117~286 +0~010      
Total Volume and Open Interest 666,660 2,138,536 -29,580
2 Year T-Notes(CBOT)
Sep14 140731 109~212 109~230 109~202 109~226 +0~016 212,564 1,258,126 +32,813
Dec14 140731 109~092 109~096 109~092 109~096 +0~016 101 6,418 +81
Mar15 140731 109~096 109~096 109~096 109~096 +0~016      
Total Volume and Open Interest 212,665 1,264,544 +32,894
Eurodollars(CME)
Sep14 140731 99.755 99.760 99.750 99.760 unch 267,304 823,929 -24,955
Dec14 140731 99.715 99.720 99.700 99.720 +0.005 111,148 905,232 -17,091
Mar15 140731 99.585 99.600 99.565 99.595 +0.005 178,544 1,071,978 +8,763
Jun15 140731 99.370 99.395 99.345 99.385 +0.010 177,640 999,383 -12,079
Sep15 140731 99.130 99.155 99.100 99.150 +0.020 225,174 1,081,126 +8,918
Dec15 140731 98.875 98.900 98.835 98.895 +0.020 201,201 1,524,917 +6,504
Mar16 140731 98.600 98.635 98.565 98.625 +0.020 152,928 1,005,745 -507
Jun16 140731 98.320 98.355 98.280 98.340 +0.015 138,137 776,143 -9,947
Sep16 140731 98.040 98.070 97.995 98.055 +0.010 169,099 643,529 -15,124
Dec16 140731 97.785 97.815 97.730 97.795 +0.005 178,617 1,071,290 -6,708
Mar17 140731 97.580 97.600 97.520 97.585 unch 94,351 530,071 +6,807
Jun17 140731 97.385 97.410 97.325 97.390 -0.005 104,954 432,094 +4,128
Sep17 140731 97.235 97.250 97.160 97.230 -0.005 79,446 246,397 +11,805
Dec17 140731 97.085 97.105 97.015 97.085 -0.005 86,621 325,356 +7,616
Mar18 140731 96.980 97.000 96.915 96.980 -0.005 65,852 227,649 -3,690
Jun18 140731 96.890 96.910 96.825 96.885 -0.010 35,585 166,951 +2,944
Sep18 140731 96.810 96.830 96.745 96.805 -0.010 27,301 101,554 -1,121
Dec18 140731 96.740 96.755 96.670 96.730 -0.015 22,984 149,542 -1,090
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140731 150~27 151~10 149~10 150~27 +0~02 64,027 489,487 -4,954
Dec14 140731 149~11 149~11 149~11 149~11 +0~02      
Mar15 140731 149~11 149~11 149~11 149~11 +0~02      
Total Volume and Open Interest 64,027 489,487 -4,954
30 Day Federal Funds(CBOT)
Jul14 140731 99.908 99.908 99.908 99.908 unch 1,014 38,094 -48
Aug14 140731 99.910 99.910 99.905 99.905 unch 520 28,247 +186
Sep14 140731 99.900 99.905 99.900 99.900 unch 369 31,653 +119
Oct14 140731 99.900 99.905 99.900 99.900 unch 577 20,470 +439
Nov14 140731 99.890 99.895 99.885 99.890 unch 333 16,896 +206
Dec14 140731 99.880 99.885 99.875 99.885 unch 841 34,322 -182
Total Volume and Open Interest 27,345 464,212 +6,829
3-Mth Euro-Yen(CME)
Sep14 140731 99.810 99.810 99.810 99.810 unch      
Dec14 140731 99.805 99.805 99.805 99.805 unch      
Mar15 140731 99.805 99.805 99.805 99.805 unch      
Jun15 140731 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140731 99.790 99.790 99.790 99.790 unch      
Dec15 140731 99.775 99.775 99.775 99.775 unch      
Mar16 140731 99.635 99.635 99.635 99.635 unch      
Jun16 140731 99.495 99.495 99.495 99.495 unch      
Sep16 140731 99.355 99.355 99.355 99.355 unch      
Dec16 140731 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140731 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140731 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140731 99.81 99.81 99.81 99.81 unch      
Jun15 140731 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140731 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140731 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140731 99.64 99.64 99.64 99.64 unch      
Jun16 140731 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140731 145.98 145.98 145.88 145.93 -0.09 865 17,761 -294
Dec14 140731 145.36 145.36 145.36 145.36 -0.09 0 2 +0
Mar15 140731 144.79 144.79 144.79 144.79 -0.09      
Total Volume and Open Interest 865 17,763 -294
Euro-Bund(EUREX)
Sep14 140731 147.94 148.27 147.65 147.99 -0.11 626,941 1,180,135 +8,073
Dec14 140731 146.24 146.25 145.82 146.10 -0.12 760 3,856 +228
Mar15 140731 145.94 145.94 145.94 145.94 -0.11 1 3 +1
Total Volume and Open Interest 627,702 1,183,994 +8,302
Euro-Bobl(EUREX)
Sep14 140731 128.26 128.45 128.22 128.37 +0.07 342,057 922,621 +10,464
Dec14 140731 126.67 126.77 126.67 126.70 +0.06 49 988 +34
Mar15 140731 126.70 126.70 126.70 126.70 +0.06      
Total Volume and Open Interest 342,106 923,609 +10,498
3-Mth Euribor(EUREX)
Sep14 140731 99.790 99.790 99.790 99.790 unch 5 3,786 +5
Dec14 140731 99.805 99.805 99.800 99.800 -0.005 0 2,259 +0
Mar15 140731 99.810 99.810 99.810 99.810 unch 10 2,970 +10
Total Volume and Open Interest 216 30,033 +211
Long Gilt(LIFFE)
Sep14 140731 110~29 111~00 110~12 110~22 -0~10 155,937 396,786 +14,373
Dec14 140731 110~22 110~22 110~22 110~22 -0~10      
Total Volume and Open Interest 155,937 396,786 +14,373
3-Mth Short Sterling(LIFFE)
Sep14 140731 99.37 99.39 99.37 99.38 +0.00 13,203 357,911 -2,445
Dec14 140731 99.18 99.20 99.17 99.19 +0.01 49,833 461,091 -1,078
Mar15 140731 98.94 98.97 98.94 98.96 +0.01 47,218 352,760 -2,410
Jun15 140731 98.71 98.73 98.70 98.72 +0.01 45,116 249,817 -387
Sep15 140731 98.48 98.51 98.47 98.49 +0.01 36,297 242,026 -4,204
Dec15 140731 98.27 98.29 98.25 98.27 +0.01 56,813 294,281 -1,853
Total Volume and Open Interest 358,571 2,859,341 -1,759
3-Mth Euribor(LIFFE)
Sep14 140731 99.790 99.795 99.785 99.790 unch 37,847 481,580 +615
Dec14 140731 99.800 99.805 99.795 99.800 -0.005 24,078 422,751 +172
Mar15 140731 99.810 99.815 99.805 99.805 -0.005 20,537 390,099 +3,527
Total Volume and Open Interest 313,026 3,632,449 +8,746
3-Mth Aus T-Bills(SFE)
Sep14 140731 97.37 97.38 97.35 97.37 unch 4,381 172,651 +601
Dec14 140731 97.41 97.41 97.38 97.40 -0.01 10,439 229,187 -2,158
Mar15 140731 97.40 97.41 97.37 97.39 -0.02 18,620 204,029 -2,999
Jun15 140731 97.35 97.36 97.30 97.34 -0.02 10,032 146,214 +564
Sep15 140731 97.26 97.28 97.22 97.25 -0.02 8,740 115,158 +2,122
Dec15 140731 97.18 97.19 97.13 97.16 -0.03 4,370 69,870 +746
Mar16 140731 97.10 97.11 97.04 97.07 -0.04 4,905 38,110 +894
Jun16 140731 97.01 97.02 96.94 96.98 -0.04 3,107 22,146 +2,111
Sep16 140731 96.92 96.92 96.87 96.89 -0.04 379 2,394 +0
Dec16 140731 96.79 96.79 96.79 96.79 -0.04 0 488 +0
Total Volume and Open Interest 64,983 1,000,539 +1,876
10-Year Aus T-Bonds(SFE)
Sep14 140731 96.57 96.59 96.47 96.50 -0.08 74,297 648,439 +3,922
Dec14 140731 96.50 96.50 96.50 96.50 -0.08      
Total Volume and Open Interest 74,297 648,439 +3,922
3-Year Aus T-Bonds(SFE)
Sep14 140731 97.35 97.36 97.28 97.30 -0.05 138,246 798,369 -3,624
Dec14 140731 97.30 97.30 97.30 97.30 -0.05      
Total Volume and Open Interest 138,246 798,369 -3,624
Gold(CMX)
Aug14 140731 1295.1 1297.3 1280.6 1281.3 -13.6 181,554 21,207 -40,235
Oct14 140731 1296.0 1297.8 1280.6 1281.9 -14.0 16,322 22,320 -362
Dec14 140731 1297.0 1298.8 1281.3 1282.8 -14.1 150,849 259,894 +25,817
Feb15 140731 1298.4 1299.2 1283.6 1283.6 -14.2 3,412 10,615 +980
Apr15 140731 1289.0 1291.6 1284.3 1284.3 -14.2 187 7,878 -59
Jun15 140731 1298.9 1298.9 1285.0 1285.0 -14.3 391 7,500 -37
Aug15 140731 1292.5 1292.5 1285.9 1285.9 -14.4 12 5,133 +0
Oct15 140731 1286.9 1286.9 1286.9 1286.9 -14.4 0 569 +0
Dec15 140731 1296.3 1296.3 1288.3 1288.3 -14.5 57 13,083 +8
Feb16 140731 1290.0 1290.0 1290.0 1290.0 -14.5 0 848 +0
Apr16 140731 1292.0 1292.0 1292.0 1292.0 -14.5 50 150 +50
Jun16 140731 1294.2 1294.2 1294.2 1294.2 -14.5 57 4,135 +17
Total Volume and Open Interest 354,499 374,417 -13,638
Silver(CMX)
Sep14 140731 2064.5 2078.0 2037.0 2041.2 -18.5 35,802 98,064 -1,595
Dec14 140731 2071.0 2083.5 2044.5 2047.4 -18.5 3,565 33,543 +1,778
Mar15 140731 2076.5 2088.5 2053.2 2053.2 -18.6 288 5,976 -13
May15 140731 2065.5 2065.5 2056.6 2056.6 -18.6 78 2,484 +30
Jul15 140731 2062.0 2062.0 2060.2 2060.2 -18.7 3 3,421 +2
Sep15 140731 2064.1 2064.1 2064.1 2064.1 -18.7 20 1,104 +20
Dec15 140731 2070.0 2070.6 2068.0 2070.6 -18.6 74 6,143 -6
Total Volume and Open Interest 40,027 158,532 +157
Platinum(NYMEX)
Oct14 140731 1481.8 1484.4 1462.5 1465.2 -16.7 7,418 67,475 -232
Jan15 140731 1482.8 1482.8 1465.0 1466.4 -16.8 40 2,010 +34
Apr15 140731 1467.4 1467.4 1467.4 1467.4 -15.8 0 3 +0
Jul15 140731 1467.4 1467.4 1467.4 1467.4 -15.8      
Total Volume and Open Interest 7,483 69,530 -258
Palladium(NYMEX)
Sep14 140731 881.45 883.45 870.05 873.70 -6.45 4,676 41,734 -325
Dec14 140731 882.50 882.50 871.00 874.05 -6.45 168 3,242 +71
Mar15 140731 873.80 873.80 873.80 873.80 -6.45 0 6 +0
Total Volume and Open Interest 4,859 45,439 -272
Copper(CMX)
Sep14 140731 324.30 325.75 322.50 323.10 -1.05 34,474 109,597 -3,192
Dec14 140731 324.95 326.50 323.35 324.00 -0.95 5,303 46,655 +1,326
Mar15 140731 324.80 325.70 323.75 324.05 -0.85 804 8,485 +193
May15 140731 323.95 323.95 323.95 323.95 -0.80 117 1,107 +23
Jul15 140731 323.65 323.65 323.65 323.65 -0.85 64 490 +17
Total Volume and Open Interest 41,583 174,927 -2,126
DJIA Index(CBOT)
Sep14 140731 16820 16820 16494 16494 -327 38 3,389 +7
Dec14 140731 16410 16737 16410 16410 -327 0 60 +0
Mar15 140731 16331 16658 16331 16331 -327      
Jun15 140731 16252 16579 16252 16252 -327      
Total Volume and Open Interest 38 3,449 +7
E-mini DJIA Index(CBOT)
Sep14 140731 16822 16822 16488 16494 -327 152,804 126,507 +4,271
Dec14 140731 16660 16660 16410 16410 -327 9 180 +2
Mar15 140731 16331 16331 16331 16331 -327 0 16 +0
Jun15 140731 16550 16580 16252 16252 -327 0 3 +0
Total Volume and Open Interest 152,813 126,706 +4,273
S & P 500(CME)
Sep14 140731 1965.20 1965.20 1923.50 1924.80 -40.30 6,416 143,146 +2,324
Dec14 140731 1939.50 1939.50 1916.90 1916.90 -40.30 0 6,133 +9
Mar15 140731 1909.50 1909.50 1909.50 1909.50 -40.30 0 3,137 +0
Jun15 140731 1902.80 1904.10 1902.80 1902.80 -40.30      
Total Volume and Open Interest 6,416 152,416 +2,333
S & P 500 E-Mini(Globex)
Sep14 140731 1965.00 1965.50 1923.50 1924.75 -40.25 1,509,091 2,944,211 +5,725
Dec14 140731 1957.25 1957.25 1916.00 1917.00 -40.25 2,301 27,672 +800
Total Volume and Open Interest 1,511,506 2,972,352 +6,631
NASDAQ 100(CME)
Sep14 140731 3964.50 3969.80 3883.00 3884.80 -83.70 454 4,534 +3
Dec14 140731 3877.50 3877.50 3877.50 3877.50 -83.50 0 1 +0
Mar15 140731 3871.00 3954.50 3871.00 3871.00 -83.50      
Total Volume and Open Interest 454 4,535 +3
NASDAQ 100 E-Mini(Globex)
Sep14 140731 3968.80 3970.30 3881.80 3884.80 -83.70 219,908 372,950 +5,295
Dec14 140731 3966.30 3966.30 3875.00 3877.50 -83.50 359 439 -4
Total Volume and Open Interest 220,274 373,435 +5,292
S & P Midcap 400(CME)
Sep14 140731 1367.80 1397.60 1367.80 1367.80 -29.80 0 329 +0
Dec14 140731 1363.70 1393.50 1363.70 1363.70 -29.80      
Mar15 140731 1359.70 1389.50 1359.70 1359.70 -29.80      
Total Volume and Open Interest 0 329 +0
Volatility Index(CBOE)
Jul14 140715 12.03 12.52 11.78 12.20 +0.15 63,898 97,322 +97,322
Aug14 140731 13.55 15.20 13.50 15.20 +1.65 65,891 148,133 -5,203
Sep14 140731 14.25 15.50 14.25 15.50 +1.20 36,814 92,959 +3,943
Oct14 140731 14.75 15.75 14.75 15.75 +0.95 16,127 56,358 +1,048
Total Volume and Open Interest 147,211 418,221 +1,731
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140731 15770 15790 15480 15510 -275 9,974 62,501 +187
Dec14 140731 15610 15610 15465 15465 -275 3 25 +1
Total Volume and Open Interest 9,977 62,526 +188
Nikkei 225(SGX)
Sep14 140731 15650 15775 15600 15640 -5 71,008 251,843 +1,799
Dec14 140731 15600 15600 15550 15560 -5 1 27,256 +2
Mar15 140731 15545 15545 15545 15545 +30 0 50 +0
Total Volume and Open Interest 73,707 286,879 -359
CAC 40(EURONEXT)
Aug14 140731 4323.5 4338.5 4226.5 4245.0 -67.0 101,711 256,053 -813
Sep14 140731 4324.5 4334.5 4235.0 4245.5 -67.5 658 45,981 -205
Oct14 140731 4285.5 4285.5 4229.0 4237.0 -67.5 2 18,291 +3
Total Volume and Open Interest 102,571 320,483 -1,015
Hang Seng Index(HKFE)
Jul14 140730 24640 24920 24640 24824 +194 115,660 55,864 -34,186
Aug14 140731 24760 24875 24646 24766 -1 46,820 116,293 +21,095
Sep14 140731 24680 24786 24575 24689 +4 487 6,619 +44
Total Volume and Open Interest 113,047 162,131 +1,989
DAX(EUREX)
Sep14 140731 9599.0 9607.5 9367.5 9418.5 -180.0 95,783 138,991 -1,385
Dec14 140731 9600.0 9613.5 9383.0 9425.5 -180.0 246 2,307 +68
Mar15 140731 9397.0 9437.0 9397.0 9437.0 -180.0 23 337 +13
Total Volume and Open Interest 96,052 141,635 -1,304
FT-SE 100(EURONEXT)
Sep14 140731 6737.00 6751.00 6649.50 6682.50 -46.50 91,374 591,030 +981
Dec14 140731 6701.00 6716.50 6649.00 6656.00 -46.00 11 13,622 +2
Mar15 140731 6608.50 6609.50 6608.50 6609.50 -47.50 0 281 +0
Total Volume and Open Interest 91,415 604,943 +983
SPI 200(SFE)
Sep14 140731 5581.0 5597.0 5568.0 5570.0 -8.0 17,649 228,261 -183
Dec14 140731 5580.0 5588.0 5568.0 5568.0 -9.0 28 3,260 +1
Mar15 140731 5535.0 5535.0 5535.0 5535.0 -9.0 46 1,972 -43
Total Volume and Open Interest 17,768 237,935 -245
FTSE MIB(ISE)
Sep14 140731 20930.00 20990.00 20485.00 20584.00 -324.00 24,996 48,974 +922
Dec14 140731 20845.00 20875.00 20390.00 20482.00 -321.00 34 193 +2
Mar15 140731 20480.00 20480.00 20480.00 20480.00 -321.00      
Total Volume and Open Interest 25,030 49,167 +924
KOSPI 200(KFE)
Sep14 140731 273.10 273.90 271.10 271.65 -1.30 150,524 127,020 +3,990
Dec14 140731 274.45 275.15 272.65 273.20 -1.25 212 3,281 +229
Mar15 140731 274.15 274.15 274.15 274.15 +1.75 1 688 -40
Total Volume and Open Interest 150,738 131,349 +4,189
GSCI(CME)
Aug14 140731 624.50 626.25 621.25 621.50 -4.50 83 8,799 -19
Sep14 140731 623.00 624.25 619.75 620.25 -3.95 0 434 +0
Oct14 140731 619.25 622.40 618.75 619.25 -3.05      
Total Volume and Open Interest 83 9,233 -19
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