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 August 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug14 140813 1290.00 1293.00 1245.00 1264.50 -25.50 1,495 1,289 -1,130
Sep14 140813 1094.00 1102.25 1078.25 1079.50 -14.75 18,757 30,769 -1,487
Nov14 140813 1058.00 1066.00 1046.00 1046.75 -12.75 93,780 405,062 +6,532
Jan15 140813 1067.00 1074.75 1055.00 1055.50 -12.75 15,341 67,317 +260
Mar15 140813 1080.00 1083.25 1063.50 1064.00 -13.00 8,761 49,653 +1,649
May15 140813 1084.00 1090.25 1071.00 1071.50 -12.50 4,969 25,949 +1,174
Jul15 140813 1089.00 1096.00 1075.50 1076.75 -12.50 4,469 26,508 +1,127
Aug15 140813 1093.00 1093.00 1073.75 1073.75 -12.75 28 1,097 -4
Sep15 140813 1070.50 1070.50 1060.25 1060.25 -10.00 14 276 -4
Nov15 140813 1061.75 1067.25 1050.00 1051.00 -11.75 2,051 30,103 +752
Jan16 140813 1061.50 1067.25 1056.25 1056.25 -11.00 8 299 +1
Mar16 140813 1058.25 1069.00 1058.25 1058.25 -10.75 0 42 +0
May16 140813 1061.25 1071.50 1061.25 1061.25 -10.25 2 15 -1
Jul16 140813 1066.00 1076.00 1065.75 1065.75 -10.25 0 62 +0
Total Volume and Open Interest 149,699 639,031 +8,878
Soybean Meal(CBOT)
Aug14 140813 401.10 435.20 400.20 418.70 +18.50 729 597 -497
Sep14 140813 365.70 370.70 365.70 368.70 +3.50 16,433 43,031 +223
Oct14 140813 348.70 350.00 346.20 347.20 +0.10 8,249 29,945 +1,530
Dec14 140813 343.50 345.80 341.50 342.10 -1.40 35,518 160,366 +747
Jan15 140813 342.40 344.70 340.30 340.60 -1.80 4,997 21,564 +601
Mar15 140813 342.30 344.60 340.40 340.60 -1.70 2,736 21,114 +198
May15 140813 344.00 346.20 341.90 341.90 -1.80 841 14,114 +67
Jul15 140813 346.90 347.60 343.20 343.50 -1.80 828 14,148 -188
Aug15 140813 347.50 347.50 343.20 343.20 -1.90 81 2,673 -18
Sep15 140813 346.30 346.60 341.40 341.40 -1.40 47 1,764 +4
Total Volume and Open Interest 70,704 315,069 +2,691
Soybean Oil(CBOT)
Aug14 140813 34.38 34.55 33.95 33.95 -0.67 938 424 -99
Sep14 140813 34.59 34.76 33.95 33.98 -0.66 19,887 40,775 -2,008
Oct14 140813 34.64 34.77 34.03 34.05 -0.66 11,297 22,867 +388
Dec14 140813 34.87 35.11 34.30 34.32 -0.66 44,819 199,313 +862
Jan15 140813 35.18 35.31 34.56 34.58 -0.65 7,612 23,931 +1,119
Mar15 140813 35.61 35.61 34.86 34.88 -0.65 3,507 17,481 +820
May15 140813 35.73 35.88 35.10 35.16 -0.64 966 11,711 +410
Jul15 140813 36.01 36.16 35.36 35.38 -0.65 951 8,021 +232
Aug15 140813 35.90 36.14 35.45 35.45 -0.69 359 1,773 +143
Sep15 140813 36.00 36.21 35.51 35.51 -0.70 218 1,547 +87
Total Volume and Open Interest 91,044 333,820 +2,176
Canola(WCE)
Nov14 140813 433.4 437.5 433.4 435.4 unch 9,596 87,531 +309
Jan15 140813 438.2 442.3 438.2 440.2 -0.2 610 31,997 +80
Mar15 140813 444.5 444.5 440.3 442.0 -0.3 365 14,018 -64
May15 140813 442.0 442.0 437.6 439.4 -0.4 212 10,323 +14
Jul15 140813 436.2 438.0 433.9 436.2 -0.4 56 6,360 +17
Total Volume and Open Interest 10,884 157,612 +386
Corn(CBOT)
Sep14 140813 358.00 361.00 354.50 358.00 -0.50 165,303 323,847 -41,218
Dec14 140813 368.50 371.50 365.50 369.75 +0.75 210,485 692,382 +19,999
Mar15 140813 381.75 384.25 378.25 383.00 +1.25 34,722 138,350 +4,037
May15 140813 389.75 392.25 386.75 391.50 +1.50 6,627 32,219 +433
Jul15 140813 396.50 399.25 393.25 398.25 +1.25 5,708 52,311 -372
Sep15 140813 402.25 404.50 399.75 404.00 +1.00 864 14,553 +45
Dec15 140813 408.50 411.25 405.25 410.25 +1.50 2,888 74,316 +799
Mar16 140813 417.75 418.75 415.00 418.75 +1.50 68 2,084 +17
May16 140813 425.00 425.00 423.75 425.00 +1.25 3 659 +0
Jul16 140813 426.50 429.00 426.50 429.00 +1.00 31 1,399 +3
Total Volume and Open Interest 426,833 1,335,309 -16,220
Wheat(CBOT)
Sep14 140813 537.75 544.25 527.25 528.00 -10.00 97,475 130,476 -19,711
Dec14 140813 551.00 557.25 545.25 545.50 -5.75 84,977 180,739 +14,855
Mar15 140813 570.75 575.75 565.50 565.75 -5.00 14,844 57,196 -798
May15 140813 584.50 588.00 578.50 578.75 -5.00 2,756 14,546 +1,104
Jul15 140813 592.25 596.25 588.25 588.50 -3.75 1,754 33,979 -183
Sep15 140813 607.00 607.00 601.25 601.25 -3.50 90 1,491 +28
Total Volume and Open Interest 202,059 424,567 -4,684
Wheat(KCBT)
Sep14 140813 613.25 620.75 602.75 604.00 -9.25 15,604 41,558 -4,515
Dec14 140813 626.00 634.00 618.25 619.25 -7.25 14,076 67,066 +3,326
Mar15 140813 637.00 643.75 629.25 630.00 -7.00 2,851 16,521 +1,032
May15 140813 640.00 643.25 634.25 634.50 -6.00 333 5,764 +69
Jul15 140813 632.00 635.00 625.00 625.75 -5.50 338 8,006 +139
Sep15 140813 644.00 644.00 636.25 636.50 -5.25 36 739 +1
Total Volume and Open Interest 33,258 140,598 +55
Wheat(MGE)
Sep14 140813 609.00 612.75 603.00 604.50 -4.50 3,547 20,581 -1,271
Dec14 140813 620.75 624.00 615.00 616.25 -4.50 3,343 30,637 +577
Mar15 140813 633.50 633.50 627.50 628.50 -3.75 335 9,957 +112
May15 140813 638.25 638.25 636.00 636.75 -3.50 188 2,081 +99
Jul15 140813 650.75 650.75 643.00 644.00 -3.25 148 1,103 +63
Total Volume and Open Interest 7,613 65,368 -383
Oats(CBOT)
Sep14 140813 355.75 369.50 355.50 369.50 +10.25 20 963 +1
Dec14 140813 332.00 333.75 330.25 331.50 -1.00 277 6,177 +11
Mar15 140813 316.75 317.75 315.00 316.25 -1.00 120 672 +18
May15 140813 309.00 310.25 309.00 309.25 -1.00 30 165 +12
Total Volume and Open Interest 464 8,012 +59
Rough Rice(CBOT)
Sep14 140813 12.66 12.70 12.61 12.65 +0.01 534 4,766 -107
Nov14 140813 12.76 12.76 12.65 12.69 -0.04 388 4,527 +67
Jan15 140813 12.94 12.95 12.87 12.89 -0.03 64 434 +43
Mar15 140813 13.07 13.10 13.07 13.07 -0.03 0 105 +0
Total Volume and Open Interest 986 9,832 +3
Live Cattle(CME)
Aug14 140813 149.300 149.500 146.800 148.235 -1.395 5,464 13,026 -1,554
Oct14 140813 147.185 148.450 144.935 146.550 -1.135 33,199 153,494 -1,667
Dec14 140813 148.650 149.750 147.235 148.750 unch 19,118 79,112 -872
Feb15 140813 150.130 151.600 149.350 150.325 -0.750 14,221 37,669 +1,513
Apr15 140813 149.435 151.100 149.150 150.035 -0.465 4,808 22,282 -142
Jun15 140813 144.435 145.785 144.050 144.985 unch 1,527 8,033 +570
Total Volume and Open Interest 78,732 316,670 -2,079
Feeder Cattle(CME)
Aug14 140813 214.200 215.100 212.450 214.380 -0.170 3,197 7,544 -414
Sep14 140813 213.750 214.435 211.650 213.550 -1.100 5,855 9,993 -1,181
Oct14 140813 212.400 213.800 210.700 212.700 -1.000 6,203 11,606 +535
Nov14 140813 212.035 212.880 210.050 212.000 -1.050 1,735 6,731 +239
Jan15 140813 206.130 207.185 204.250 206.235 -0.200 1,132 6,518 +47
Mar15 140813 204.200 205.700 202.950 205.150 -0.350 188 1,781 +19
Apr15 140813 204.130 205.000 203.000 205.000 unch 47 581 +9
Total Volume and Open Interest 18,396 45,362 -742
Lean Hogs(CME)
Aug14 140813 113.930 115.250 113.900 115.200 +1.120 3,192 14,159 -732
Oct14 140813 96.730 97.950 96.050 97.400 +0.220 20,856 97,575 +1,312
Dec14 140813 86.550 88.950 86.350 88.200 +0.900 9,170 61,699 +105
Feb15 140813 86.150 87.700 85.950 87.500 +0.250 6,616 35,838 +178
Apr15 140813 86.035 87.135 85.550 86.930 +0.145 1,959 18,864 -46
May15 140813 88.800 89.650 88.800 89.250 +0.350 13 678 -5
Jun15 140813 90.080 91.035 89.800 90.750 +0.350 456 8,739 +103
Jul15 140813 89.430 89.700 88.900 89.300 unch 74 1,595 +21
Total Volume and Open Interest 42,375 241,089 +946
Class III Milk(CME)
Aug14 140813 22.00 22.05 21.97 22.05 +0.03 175 3,817 -21
Sep14 140813 21.97 22.10 21.94 22.06 unch 244 4,115 +108
Oct14 140813 20.95 21.07 20.87 20.93 -0.11 239 3,871 +61
Nov14 140813 19.90 19.93 19.74 19.77 -0.16 77 3,008 +25
Dec14 140813 19.20 19.20 19.08 19.11 -0.09 82 2,908 +38
Jan15 140813 18.50 18.50 18.43 18.49 -0.01 42 1,808 -10
Feb15 140813 18.01 18.01 17.94 17.97 -0.03 22 1,676 +21
Mar15 140813 17.97 17.97 17.85 17.91 -0.03 25 1,480 +23
Apr15 140813 17.98 17.98 17.86 17.90 -0.03 1 1,025 +1
May15 140813 17.98 17.98 17.88 17.90 -0.03 1 959 +1
Jun15 140813 18.02 18.05 17.97 18.01 +0.01 6 947 +4
Jul15 140813 18.07 18.10 18.00 18.05 +0.05 8 501 +4
Aug15 140813 18.08 18.10 18.00 18.07 +0.07 1 427 +1
Total Volume and Open Interest 995 27,789 +322
Cocoa(ICE)
Sep14 140813 3224 3225 3206 3219 -3 14,195 17,671 -10,530
Dec14 140813 3238 3239 3213 3231 -7 18,875 130,685 +8,377
Mar15 140813 3220 3222 3198 3214 -8 3,746 39,430 +901
May15 140813 3204 3205 3183 3199 -5 1,658 12,345 +271
Jul15 140813 3188 3193 3173 3188 -6 954 8,985 +804
Sep15 140813 3168 3173 3154 3167 -8 177 2,508 +23
Dec15 140813 3146 3160 3141 3157 -7 3 753 +1
Total Volume and Open Interest 39,616 215,222 -155
Coffee "C"(ICE)
Sep14 140813 184.70 188.10 184.50 185.25 +0.65 20,131 38,495 -7,525
Dec14 140813 189.05 192.40 188.80 189.60 +0.70 16,371 75,218 +6,367
Mar15 140813 192.60 196.10 192.60 193.35 +0.80 2,846 28,400 +1,020
May15 140813 195.65 198.00 195.30 195.45 +0.85 617 6,686 +277
Jul15 140813 197.35 199.50 197.15 197.15 +0.85 253 2,739 +163
Sep15 140813 198.10 200.15 197.90 197.90 +0.75 87 1,854 +31
Total Volume and Open Interest 40,345 160,191 +338
Orange Juice(ICE)
Sep14 140813 143.95 145.00 142.50 143.40 -0.50 1,408 6,738 -424
Nov14 140813 146.25 147.15 145.10 145.90 -0.15 498 4,768 +169
Jan15 140813 149.20 149.65 148.55 148.75 -0.35 11 1,366 +3
Mar15 140813 152.40 152.40 151.75 151.75 -0.65 6 500 +5
May15 140813 153.95 153.95 153.95 153.95 -0.65 1 44 +1
Jul15 140813 157.80 157.80 157.80 157.80 -0.65      
Total Volume and Open Interest 1,924 13,416 -246
Sugar #11(ICE)
Oct14 140813 16.03 16.23 15.97 16.02 -0.03 42,273 459,291 +2,543
Mar15 140813 17.73 17.94 17.70 17.80 +0.06 19,389 244,447 +2,910
May15 140813 18.05 18.23 18.03 18.13 +0.07 7,115 43,770 +467
Jul15 140813 18.29 18.41 18.25 18.34 +0.05 4,170 72,591 +1,725
Oct15 140813 18.73 18.78 18.70 18.73 +0.04 645 32,137 -53
Mar16 140813 19.21 19.30 19.21 19.23 +0.02 197 16,418 +80
May16 140813 19.25 19.28 19.21 19.21 +0.04 4 2,928 +0
Jul16 140813 19.18 19.18 19.18 19.18 +0.04 9 3,291 -1
Total Volume and Open Interest 73,811 885,272 +7,680
London Cocoa(LCE)
Sep14 140813 2026 2050 2023 2047 +18 4,252 55,634 -557
Dec14 140813 2011 2026 2008 2024 +11 7,061 108,865 +770
Mar15 140813 1976 1990 1976 1989 +9 3,783 67,911 -1,970
May15 140813 1959 1973 1959 1972 +9 2,273 30,115 +418
Jul15 140813 1950 1964 1950 1963 +9 1,237 7,800 +112
Sep15 140813 1947 1957 1943 1955 +9 4,212 4,045 +22
Dec15 140813 1939 1948 1939 1945 +9 48 1,707 +0
Total Volume and Open Interest 22,866 277,943 -1,205
London Sugar(LCE)
Oct14 140813 431.80 435.40 431.10 432.60 +0.20 4,075 36,434 -83
Dec14 140813 446.50 450.00 445.80 448.40 +1.40 2,125 16,679 +491
Mar15 140813 465.70 468.70 465.00 468.00 +1.60 1,009 12,336 +475
May15 140813 474.50 478.20 474.10 477.50 +2.60 148 3,656 +32
Aug15 140813 484.50 486.50 484.50 485.40 +0.90 170 2,653 +0
Total Volume and Open Interest 8,000 73,088 +915
Cotton(ICE)
Oct14 140813 63.28 64.66 63.28 64.02 +0.99 19 312 -2
Dec14 140813 63.73 65.27 63.46 64.72 +1.35 9,628 117,384 -1,051
Mar15 140813 64.44 65.90 64.38 65.49 +1.27 3,021 37,925 +1,091
May15 140813 65.69 66.87 65.66 66.57 +1.26 422 2,763 +31
Jul15 140813 66.80 67.88 66.78 67.66 +1.20 249 3,633 -30
Oct15 140813 67.99 67.99 67.99 67.99 +1.19 0 5 +0
Total Volume and Open Interest 13,384 165,563 +55
Lumber(CME)
Sep14 140813 346.1 349.0 345.0 346.7 +2.6 409 2,505 -138
Nov14 140813 343.3 345.9 339.9 345.5 +5.5 254 1,726 +28
Jan15 140813 346.0 349.0 344.0 348.0 +3.6 32 76 -9
Mar15 140813 349.9 352.0 345.0 351.0 +5.0 10 37 +3
Total Volume and Open Interest 705 4,345 -116
Crude Oil(NYM)
Sep14 140813 97.20 97.78 96.75 97.59 +0.22 241,493 181,143 -19,657
Oct14 140813 96.31 96.88 95.84 96.74 +0.26 114,249 218,619 +7,627
Nov14 140813 95.89 96.41 95.37 96.28 +0.27 49,378 107,397 +5,640
Dec14 140813 95.49 96.02 95.00 95.92 +0.33 43,159 208,673 +2,401
Jan15 140813 95.03 95.72 94.75 95.65 +0.39 13,523 71,015 -249
Feb15 140813 94.92 95.39 94.50 95.35 +0.46 4,520 43,403 +134
Mar15 140813 94.40 95.10 94.19 95.04 +0.51 7,511 61,025 -648
Apr15 140813 94.14 94.76 93.87 94.70 +0.53 2,490 30,930 -59
May15 140813 94.04 94.48 93.64 94.44 +0.53 1,752 25,978 +18
Jun15 140813 93.53 94.25 93.43 94.21 +0.52 10,648 113,189 +448
Jul15 140813 93.21 93.89 93.11 93.88 +0.51 887 28,700 +163
Aug15 140813 93.35 93.60 93.19 93.60 +0.51 603 22,830 -217
Sep15 140813 93.38 93.38 93.38 93.38 +0.51 1,791 40,055 +584
Oct15 140813 93.08 93.16 93.08 93.16 +0.50 329 21,938 +69
Nov15 140813 92.98 92.98 92.98 92.98 +0.50 291 23,012 +5
Dec15 140813 92.28 92.89 92.11 92.81 +0.51 11,651 151,500 -838
Total Volume and Open Interest 511,561 1,574,690 -4,233
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140813 97.175 97.775 96.725 97.600 +0.225 4,057 2,250 -74
Oct14 140813 96.350 96.900 95.825 96.750 +0.275 334 2,691 +0
Nov14 140813 95.850 96.300 95.475 96.275 +0.275 76 766 +37
Dec14 140813 95.725 95.925 95.400 95.925 +0.325 81 2,655 +22
Jan15 140813 95.250 95.650 95.250 95.650 +0.400 2 26 +0
Feb15 140813 95.300 95.350 95.300 95.350 +0.450 2 5 +0
Mar15 140813 95.050 95.050 95.050 95.050 +0.525 0 1 +0
Apr15 140813 94.700 94.700 94.700 94.700 +0.525      
May15 140813 94.450 94.450 94.450 94.450 +0.550 0 2 +0
Total Volume and Open Interest 4,552 8,490 -15
NY Harbor ULSD(NYM)
Sep14 140813 285.10 290.36 284.00 290.19 +5.69 53,022 78,656 -6,644
Oct14 140813 286.10 290.85 284.72 290.70 +5.46 25,336 65,142 +4,311
Nov14 140813 286.16 291.56 285.74 291.41 +5.25 11,035 34,440 +2,911
Dec14 140813 287.09 292.20 286.48 292.08 +5.10 11,218 42,889 -1,465
Jan15 140813 287.71 292.90 287.59 292.80 +4.96 5,089 25,330 +601
Feb15 140813 287.54 292.62 287.52 292.58 +4.83 1,797 19,590 +280
Mar15 140813 286.60 291.75 286.60 291.62 +4.61 1,623 22,853 +136
Apr15 140813 285.91 290.49 285.91 290.49 +4.42 1,054 14,299 +192
May15 140813 285.64 289.56 285.64 289.56 +4.27 871 5,596 +16
Jun15 140813 284.94 288.78 284.94 288.78 +4.18 1,459 17,881 +501
Jul15 140813 284.95 288.53 284.95 288.53 +4.02 327 2,077 +201
Aug15 140813 288.38 288.38 288.38 288.38 +3.87 64 1,727 -4
Sep15 140813 288.41 288.41 288.41 288.41 +3.79 183 1,854 +134
Oct15 140813 288.26 288.26 288.26 288.26 +3.72 149 1,296 +9
Total Volume and Open Interest 113,981 353,125 +1,395
RBOB Gasoline(NYM)
Sep14 140813 272.83 275.79 270.25 275.44 +1.99 40,334 66,540 -7,255
Oct14 140813 260.06 262.93 257.80 262.66 +2.21 26,925 81,522 +4,813
Nov14 140813 256.97 260.16 255.54 259.97 +2.13 13,407 40,350 +2,224
Dec14 140813 255.53 258.43 254.17 258.29 +2.05 8,555 31,362 +742
Jan15 140813 255.20 258.41 254.36 258.29 +2.13 3,669 13,606 +499
Feb15 140813 255.68 259.26 255.17 259.12 +2.19 1,906 7,707 +500
Mar15 140813 257.34 260.74 256.88 260.74 +2.24 1,147 11,038 +414
Apr15 140813 276.79 278.75 274.95 278.70 +2.33 663 6,464 +198
May15 140813 278.68 278.68 278.68 278.68 +2.31 735 4,700 +175
Jun15 140813 274.30 277.24 273.75 277.19 +2.24 631 6,037 +273
Total Volume and Open Interest 99,064 279,368 +2,899
e-miNY RBOB Gasoline(NYM)
Sep14 140813 275.40 275.44 275.40 275.40 +1.90 0 3 +0
Oct14 140813 262.70 262.70 262.66 262.70 +2.20      
Nov14 140813 260.00 260.00 259.97 260.00 +2.20      
Dec14 140813 258.30 258.30 258.29 258.30 +2.10      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep14 140813 3.979 3.986 3.812 3.831 -0.143 116,796 145,884 -19,157
Oct14 140813 4.011 4.013 3.843 3.862 -0.139 68,287 146,914 -2,656
Nov14 140813 4.073 4.073 3.914 3.935 -0.132 54,224 111,568 +12,797
Dec14 140813 4.160 4.165 4.013 4.031 -0.122 23,805 65,728 +882
Jan15 140813 4.221 4.230 4.091 4.106 -0.116 25,762 105,478 -2,894
Feb15 140813 4.201 4.201 4.080 4.094 -0.111 2,138 40,503 -138
Mar15 140813 4.112 4.112 4.006 4.021 -0.106 6,643 57,653 +488
Apr15 140813 3.868 3.875 3.787 3.795 -0.074 3,595 55,770 +403
May15 140813 3.830 3.830 3.771 3.775 -0.070 2,091 27,885 -22
Jun15 140813 3.874 3.874 3.807 3.809 -0.068 361 21,172 +16
Jul15 140813 3.890 3.890 3.840 3.846 -0.067 472 17,389 +132
Aug15 140813 3.897 3.897 3.848 3.854 -0.065 367 16,167 -13
Sep15 140813 3.890 3.890 3.838 3.841 -0.064 306 11,800 +100
Oct15 140813 3.934 3.934 3.862 3.866 -0.063 1,844 28,596 +126
Nov15 140813 3.983 3.985 3.949 3.954 -0.054 303 14,329 +62
Dec15 140813 4.135 4.135 4.099 4.107 -0.047 178 12,561 +13
Total Volume and Open Interest 307,296 953,851 -9,888
Brent Crude Oil(ICE)
Sep14 140813 102.84 104.35 102.37 104.28 +1.26 143,613 90,428 -30,513
Oct14 140813 103.73 105.13 103.26 105.06 +1.17 165,902 265,577 -1,479
Nov14 140813 104.52 105.72 103.98 105.66 +1.10 74,000 204,585 +17,501
Dec14 140813 104.95 106.10 104.45 106.04 +1.05 79,336 165,883 +26
Jan15 140813 105.23 106.30 104.73 106.24 +1.01 24,238 71,529 -2,420
Feb15 140813 105.14 106.37 104.85 106.32 +0.99 13,805 52,330 -197
Mar15 140813 105.00 106.30 104.79 106.24 +0.98 9,244 49,849 +740
Apr15 140813 104.89 106.18 104.72 106.12 +0.97 4,383 31,708 +875
May15 140813 104.74 105.99 104.53 105.95 +0.97 2,624 22,883 +553
Jun15 140813 104.68 105.80 104.32 105.73 +0.97 14,452 64,933 +1,321
Jul15 140813 105.54 105.54 105.54 105.54 +0.97 408 21,174 -16
Aug15 140813 105.31 105.31 105.31 105.31 +0.96 373 18,779 -22
Sep15 140813 105.02 105.02 105.02 105.02 +0.94 930 25,546 +204
Oct15 140813 104.77 104.77 104.77 104.77 +0.93 1,081 16,957 +197
Total Volume and Open Interest 561,685 1,352,945 -13,272
Gas Oil(ICE)
Sep14 140813 872.50 887.50 869.75 875.00 +0.25 71,965 139,845 +1,039
Oct14 140813 876.00 891.50 874.25 879.25 unch 45,212 97,766 +6,406
Nov14 140813 880.25 894.00 877.50 882.25 unch 18,924 50,948 +3,626
Dec14 140813 881.75 895.25 879.25 883.75 unch 19,301 61,677 +1,222
Jan15 140813 884.50 897.00 882.00 886.00 unch 4,464 29,048 -30
Feb15 140813 890.00 903.50 890.00 894.50 unch 253 11,620 +149
Mar15 140813 891.50 902.50 891.00 894.00 +0.50 344 7,640 +59
Apr15 140813 890.75 901.25 890.75 893.25 +0.25 285 2,589 +100
May15 140813 890.25 893.25 890.25 892.00 unch 185 1,966 +56
Jun15 140813 890.50 895.25 889.50 890.75 -0.25 381 8,895 -53
Total Volume and Open Interest 191,893 439,974 -3,799
Ethanol(CBOT)
Sep14 140813 2.071 2.180 2.071 2.171 +0.100 147 1,038 -5
Oct14 140813 1.975 2.060 1.971 2.060 +0.093 115 1,431 +16
Nov14 140813 1.877 1.963 1.877 1.959 +0.081 37 964 -8
Dec14 140813 1.815 1.888 1.811 1.888 +0.070 31 1,115 +2
Jan15 140813 1.802 1.845 1.802 1.845 +0.059 30 748 +4
Feb15 140813 1.805 1.820 1.805 1.820 +0.053 4 384 +0
Mar15 140813 1.795 1.804 1.790 1.804 +0.047 7 280 -2
Apr15 140813 1.777 1.792 1.777 1.792 +0.046 0 286 +0
Total Volume and Open Interest 389 6,443 +25
WTI Crude Oil(ICE)
Sep14 140813 97.24 97.78 96.76 97.59 +0.22 39,859 60,159 -3,482
Oct14 140813 96.33 96.89 95.85 96.74 +0.26 21,737 66,917 +2,796
Nov14 140813 95.88 96.40 95.41 96.28 +0.27 10,761 32,985 +493
Dec14 140813 95.61 95.95 95.03 95.92 +0.33 11,053 97,132 -351
Jan15 140813 95.23 95.65 94.75 95.65 +0.39 2,494 15,327 -17
Feb15 140813 94.95 95.35 94.95 95.35 +0.46 772 6,474 +64
Mar15 140813 94.75 95.04 94.38 95.04 +0.51 789 18,090 -13
Apr15 140813 94.31 94.70 94.31 94.70 +0.53 162 4,770 +26
May15 140813 93.71 94.44 93.71 94.44 +0.53 196 2,585 +27
Jun15 140813 93.65 94.21 93.51 94.21 +0.52 1,324 33,193 +145
Jul15 140813 93.50 93.88 93.50 93.88 +0.51 62 3,683 -4
Aug15 140813 93.25 93.60 93.25 93.60 +0.51 20 2,110 -3
Sep15 140813 93.38 93.38 93.38 93.38 +0.51 38 7,654 +2
Oct15 140813 92.80 93.16 92.80 93.16 +0.50 102 2,461 +0
Nov15 140813 92.98 92.98 92.98 92.98 +0.50 4 5,165 -4
Dec15 140813 92.38 92.87 92.29 92.81 +0.51 2,699 60,893 +88
Total Volume and Open Interest 94,596 490,609 +562
US Dollar Index(ICE)
Sep14 140813 81.575 81.735 81.415 81.658 +0.103 8,320 81,835 -71
Dec14 140813 81.680 81.810 81.545 81.762 +0.107 45 3,063 +27
Mar15 140813 81.830 81.872 81.750 81.872 +0.110 0 123 +0
Total Volume and Open Interest 8,365 85,059 -44
Australian Dollar(CME)
Sep14 140813 92.45 92.98 92.42 92.82 +0.28 43,493 94,765 -884
Dec14 140813 91.86 92.38 91.86 92.24 +0.28 73 1,264 +21
Mar15 140813 91.67 91.67 91.40 91.67 +0.27 0 5 +0
Total Volume and Open Interest 43,568 96,090 -861
British Pound(CME)
Sep14 140813 168.04 168.42 166.81 166.83 -1.25 56,113 221,935 -2,899
Dec14 140813 167.83 168.24 166.67 166.69 -1.23 152 2,438 +99
Mar15 140813 166.50 167.71 166.50 166.50 -1.21 0 70 +0
Total Volume and Open Interest 56,265 224,559 -2,800
Canadian Dollar(CME)
Sep14 140813 91.45 91.61 91.33 91.52 -0.02 48,202 99,825 -2,592
Dec14 140813 91.37 91.40 91.18 91.32 -0.02 292 6,469 +42
Mar15 140813 91.08 91.18 91.00 91.12 -0.02 1 1,262 +1
Jun15 140813 90.93 90.95 90.93 90.93 -0.02 2 451 +0
Total Volume and Open Interest 48,525 108,829 -2,528
Japanese Yen(CME)
Sep14 140813 97.80 97.86 97.54 97.62 -0.24 73,581 188,663 +12
Dec14 140813 97.83 97.93 97.63 97.68 -0.25 113 2,456 -48
Mar15 140813 97.88 98.03 97.78 97.78 -0.25 0 152 +0
Total Volume and Open Interest 73,694 191,286 -36
Swiss Franc(CME)
Sep14 140813 110.20 110.62 109.93 110.25 +0.05 20,747 51,399 -321
Dec14 140813 110.28 110.69 110.03 110.33 +0.05 7 385 +1
Mar15 140813 110.43 110.43 110.38 110.43 +0.05 0 10 +0
Total Volume and Open Interest 20,754 51,798 -320
EuroFX(CME)
Sep14 140813 133.70 134.17 133.44 133.70 +0.01 90,749 355,408 +1,840
Dec14 140813 133.74 134.20 133.50 133.75 unch 397 18,592 -102
Mar15 140813 133.80 134.20 133.80 133.81 +0.01 10 697 +1
Total Volume and Open Interest 91,160 374,739 +1,739
Mexican Peso(CME)
Aug14 140813 761.62 761.62 760.62 761.62 +1.00      
Sep14 140813 759.25 762.00 758.62 760.25 +1.12 49,799 144,880 +1,594
Total Volume and Open Interest 50,320 153,917 +2,099
Brazilian Real(CME)
Sep14 140813 436.90 439.60 434.50 435.70 -1.70 807 22,693 +98
Oct14 140813 434.90 435.90 431.00 432.20 -1.70 0 43 +0
Nov14 140813 428.40 431.70 427.45 428.40 -1.70 2 35 +0
Dec14 140813 427.35 428.30 425.15 425.15 -1.70 1 31 +1
Total Volume and Open Interest 811 35,017 +99
30-Year T-Bonds(CBOT)
Sep14 140813 138~270 139~180 138~160 139~150 +0~160 247,258 820,309 +9,397
Dec14 140813 137~140 138~030 137~020 138~010 +0~160 1,126 4,467 +173
Mar15 140813 137~030 137~030 137~030 137~030 +0~160 0 2 +0
Total Volume and Open Interest 248,384 824,778 +9,570
10-Year T-Notes(CBOT)
Sep14 140813 125~255 126~070 125~180 126~045 +0~100 811,021 2,779,284 +9,887
Dec14 140813 125~000 125~160 124~275 125~140 +0~105 13,315 61,635 +2,782
Mar15 140813 124~135 124~135 124~135 124~135 +0~105      
Total Volume and Open Interest 824,336 2,840,919 +12,669
5-Year T-Notes(CBOT)
Sep14 140813 119~190 119~266 119~150 119~256 +0~062 463,600 2,146,510 +4,053
Dec14 140813 118~216 118~300 118~196 118~292 +0~062 4,272 33,801 +5
Mar15 140813 118~142 118~142 118~086 118~142 +0~054 0 34 +0
Total Volume and Open Interest 467,872 2,180,345 +4,058
2 Year T-Notes(CBOT)
Sep14 140813 109~280 109~292 109~274 109~290 +0~010 137,591 1,309,256 -142
Dec14 140813 109~166 109~182 109~164 109~180 +0~012 4,461 39,350 +2,823
Mar15 140813 109~076 109~076 109~076 109~076 +0~002 0 90 +0
Total Volume and Open Interest 142,052 1,348,696 +2,681
Eurodollars(CME)
Sep14 140813 99.770 99.770 99.765 99.765 unch 53,975 838,395 +3,254
Dec14 140813 99.745 99.750 99.740 99.745 unch 43,194 917,685 +5,335
Mar15 140813 99.655 99.670 99.650 99.665 +0.010 74,731 1,099,294 -4,294
Jun15 140813 99.475 99.500 99.470 99.495 +0.020 99,256 989,419 +5,910
Sep15 140813 99.255 99.295 99.250 99.285 +0.025 118,641 1,063,951 +6,956
Dec15 140813 99.035 99.070 99.015 99.065 +0.035 130,957 1,537,883 +13,964
Mar16 140813 98.790 98.835 98.770 98.830 +0.040 117,855 1,035,093 +7,362
Jun16 140813 98.525 98.575 98.500 98.570 +0.045 139,349 777,083 +5,075
Sep16 140813 98.245 98.305 98.215 98.300 +0.050 117,071 674,690 +2,412
Dec16 140813 97.985 98.050 97.955 98.045 +0.055 148,103 1,120,502 +3,150
Mar17 140813 97.775 97.845 97.745 97.840 +0.060 74,943 551,959 -4,385
Jun17 140813 97.585 97.650 97.550 97.645 +0.060 63,653 448,482 -1,009
Sep17 140813 97.410 97.490 97.385 97.480 +0.060 31,539 264,889 +1,078
Dec17 140813 97.260 97.335 97.230 97.325 +0.060 33,942 356,913 +406
Mar18 140813 97.145 97.220 97.110 97.205 +0.055 17,919 217,545 -1,453
Jun18 140813 97.035 97.110 97.005 97.100 +0.055 17,050 182,175 +130
Sep18 140813 96.945 97.015 96.915 97.010 +0.055 9,500 109,494 -212
Dec18 140813 96.855 96.930 96.835 96.925 +0.055 8,993 161,636 +276
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140813 151~28 152~29 151~15 152~25 +0~22 60,930 492,660 -1,260
Dec14 140813 150~08 151~10 150~00 151~10 +0~22 10 309 -3
Mar15 140813 151~10 151~10 151~10 151~10 +0~22      
Total Volume and Open Interest 60,940 492,969 -1,263
30 Day Federal Funds(CBOT)
Aug14 140813 99.910 99.910 99.910 99.910 unch 35 31,101 +5
Sep14 140813 99.910 99.910 99.905 99.905 unch 1,291 30,090 +324
Oct14 140813 99.910 99.910 99.905 99.905 unch 20 22,296 +20
Nov14 140813 99.905 99.905 99.900 99.900 unch 112 19,335 -1
Dec14 140813 99.895 99.900 99.895 99.895 unch 8 33,262 +8
Jan15 140813 99.890 99.895 99.885 99.890 +0.005 16 32,335 +1
Total Volume and Open Interest 12,983 482,791 +3,525
3-Mth Euro-Yen(CME)
Sep14 140813 99.810 99.810 99.810 99.810 unch      
Dec14 140813 99.805 99.805 99.805 99.805 unch      
Mar15 140813 99.805 99.805 99.805 99.805 unch      
Jun15 140813 99.850 99.850 99.850 99.850 +0.010 0 1 +0
Sep15 140813 99.790 99.790 99.790 99.790 unch      
Dec15 140813 99.775 99.775 99.775 99.775 unch      
Mar16 140813 99.635 99.635 99.635 99.635 unch      
Jun16 140813 99.495 99.495 99.495 99.495 unch      
Sep16 140813 99.355 99.355 99.355 99.355 unch      
Dec16 140813 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140813 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140813 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140813 99.81 99.81 99.81 99.81 unch      
Jun15 140813 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140813 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140813 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140813 99.64 99.64 99.64 99.64 unch      
Jun16 140813 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140813 146.12 146.16 146.09 146.10 -0.03 1,175 18,830 -345
Dec14 140813 145.65 145.65 145.55 145.55 -0.03 0 2 +0
Mar15 140813 144.98 144.98 144.98 144.98 -0.03      
Total Volume and Open Interest 1,175 18,832 -345
Euro-Bund(EUREX)
Sep14 140813 149.24 149.87 149.07 149.73 +0.36 429,655 1,266,909 +17,115
Dec14 140813 147.35 147.99 147.20 147.85 +0.37 526 9,944 +262
Mar15 140813 146.57 146.78 146.57 146.78 +0.31 2 7 +2
Total Volume and Open Interest 430,183 1,276,860 +17,379
Euro-Bobl(EUREX)
Sep14 140813 128.73 129.00 128.70 128.94 +0.16 251,549 981,927 +13,921
Dec14 140813 127.30 127.32 127.25 127.25 +0.15 0 3,698 +0
Mar15 140813 127.25 127.25 127.25 127.25 +0.15      
Total Volume and Open Interest 251,549 985,625 +13,921
3-Mth Euribor(EUREX)
Sep14 140813 99.810 99.810 99.810 99.810 +0.005 0 3,792 +0
Dec14 140813 99.810 99.815 99.810 99.815 +0.005 0 2,246 +0
Mar15 140813 99.825 99.825 99.825 99.825 +0.005 0 3,036 +0
Total Volume and Open Interest 5 30,017 -4
Long Gilt(LIFFE)
Sep14 140813 111~28 112~18 111~20 112~16 +0~13 146,170 380,227 -5,513
Dec14 140813 111~29 111~29 111~28 111~29 +0~12 1 0 +0
Total Volume and Open Interest 146,171 380,227 -5,513
3-Mth Short Sterling(LIFFE)
Sep14 140813 99.40 99.43 99.38 99.43 +0.03 16,466 345,007 +567
Dec14 140813 99.21 99.31 99.19 99.30 +0.08 57,573 482,103 +1,140
Mar15 140813 99.00 99.12 98.97 99.11 +0.10 23,677 390,423 +105
Jun15 140813 98.78 98.92 98.75 98.90 +0.11 27,585 261,230 +3,511
Sep15 140813 98.55 98.70 98.52 98.69 +0.12 29,391 255,283 +5,136
Dec15 140813 98.34 98.49 98.31 98.48 +0.13 47,035 287,990 -971
Total Volume and Open Interest 291,547 2,966,580 +14,574
3-Mth Euribor(LIFFE)
Sep14 140813 99.805 99.815 99.800 99.810 +0.005 18,392 481,024 -2,657
Dec14 140813 99.810 99.820 99.810 99.815 +0.005 17,922 440,938 +4,369
Mar15 140813 99.820 99.830 99.820 99.825 +0.005 7,438 391,594 +1,101
Total Volume and Open Interest 166,194 3,651,875 +11,311
3-Mth Aus T-Bills(SFE)
Sep14 140813 97.39 97.39 97.37 97.38 -0.01 23,815 170,279 -2,971
Dec14 140813 97.44 97.46 97.43 97.44 -0.01 25,505 233,804 -3,047
Mar15 140813 97.46 97.47 97.43 97.44 -0.02 28,520 222,230 -348
Jun15 140813 97.41 97.42 97.38 97.40 -0.01 16,350 156,197 -2,429
Sep15 140813 97.32 97.34 97.29 97.31 -0.02 10,908 116,354 -7,087
Dec15 140813 97.22 97.24 97.20 97.21 -0.02 4,796 69,871 -2,189
Mar16 140813 97.12 97.13 97.09 97.11 -0.01 2,099 41,579 -245
Jun16 140813 97.02 97.03 96.99 97.00 -0.02 1,857 24,577 -1,031
Sep16 140813 96.90 96.91 96.90 96.90 -0.02 23 2,398 +23
Dec16 140813 96.79 96.79 96.79 96.79 -0.03 59 583 -25
Total Volume and Open Interest 113,932 1,038,206 -19,349
10-Year Aus T-Bonds(SFE)
Sep14 140813 96.58 96.63 96.54 96.56 -0.03 86,662 679,297 -17,952
Dec14 140813 96.56 96.56 96.56 96.56 -0.03      
Total Volume and Open Interest 86,662 679,297 -17,952
3-Year Aus T-Bonds(SFE)
Sep14 140813 97.37 97.40 97.34 97.36 -0.02 145,238 857,306 -67,274
Dec14 140813 97.31 97.31 97.31 97.31 -0.02      
Total Volume and Open Interest 145,238 857,306 -67,274
Gold(CMX)
Aug14 140813 1308.8 1312.8 1305.0 1312.8 +4.0 194 1,882 -194
Oct14 140813 1308.6 1315.4 1305.3 1313.7 +3.9 2,966 25,693 +29
Dec14 140813 1309.6 1316.4 1306.0 1314.5 +3.9 63,069 267,233 -1,064
Feb15 140813 1309.9 1315.8 1307.4 1315.4 +3.9 1,755 14,319 +137
Apr15 140813 1313.6 1316.2 1313.6 1316.2 +3.9 1,085 8,523 +242
Jun15 140813 1315.0 1317.0 1315.0 1316.8 +3.9 1,143 8,035 +551
Aug15 140813 1316.9 1317.7 1316.9 1317.7 +3.9 50 4,823 +1
Oct15 140813 1318.2 1318.6 1318.2 1318.6 +3.8 0 570 +0
Dec15 140813 1315.9 1321.2 1315.9 1319.8 +3.8 3 13,251 +72
Feb16 140813 1321.4 1321.4 1321.4 1321.4 +3.8 0 848 +0
Apr16 140813 1323.2 1323.2 1323.2 1323.2 +3.8 0 150 +0
Jun16 140813 1325.2 1325.2 1325.2 1325.2 +3.8 0 4,135 +0
Total Volume and Open Interest 71,218 363,584 -625
Silver(CMX)
Sep14 140813 1992.5 2008.5 1970.5 1984.5 -6.0 31,057 74,950 -4,760
Dec14 140813 1998.0 2014.0 1977.0 1990.9 -6.1 9,800 52,970 +3,707
Mar15 140813 2005.5 2013.5 1996.9 1996.9 -6.1 838 6,599 -121
May15 140813 2015.0 2015.0 1999.0 2000.3 -6.2 65 3,724 +38
Jul15 140813 2000.0 2003.6 2000.0 2003.6 -6.2 55 3,674 +27
Sep15 140813 2007.5 2007.5 2007.5 2007.5 -6.6 0 1,217 +0
Dec15 140813 2037.0 2037.0 2000.0 2013.9 -6.4 143 6,277 +46
Total Volume and Open Interest 41,966 157,031 -1,066
Platinum(NYMEX)
Oct14 140813 1469.9 1477.3 1463.5 1469.9 -2.3 4,043 61,879 -303
Jan15 140813 1474.3 1477.8 1466.8 1471.4 -2.3 96 2,599 +65
Apr15 140813 1473.3 1473.3 1473.3 1473.3 -2.3 7 71 +7
Jul15 140813 1473.6 1473.6 1473.6 1473.6 -2.3      
Total Volume and Open Interest 4,146 64,565 -246
Palladium(NYMEX)
Sep14 140813 878.30 882.95 875.00 881.60 +3.60 6,532 36,235 -1,753
Dec14 140813 878.00 883.40 875.85 882.50 +3.40 1,339 7,548 +1,091
Mar15 140813 878.40 882.65 878.40 882.65 +3.40 0 9 +0
Total Volume and Open Interest 7,871 44,248 -662
Copper(CMX)
Sep14 140813 315.15 315.75 310.95 311.20 -4.25 42,708 62,576 -6,880
Dec14 140813 316.85 317.55 313.00 313.25 -3.90 18,121 61,562 +1,698
Mar15 140813 317.25 317.25 313.50 313.75 -3.85 4,725 19,226 +2,543
May15 140813 317.95 317.95 314.00 314.00 -3.75 721 2,175 +549
Jul15 140813 316.00 316.00 314.05 314.20 -3.70 5 689 +0
Total Volume and Open Interest 67,149 154,622 -1,901
DJIA Index(CBOT)
Sep14 140813 16570 16629 16550 16619 +100 1,868 5,685 +1,571
Dec14 140813 16538 16538 16438 16538 +100 4 62 +2
Mar15 140813 16459 16459 16359 16459 +100      
Jun15 140813 16369 16369 16269 16369 +100      
Total Volume and Open Interest 1,872 5,747 +1,573
E-mini DJIA Index(CBOT)
Sep14 140813 16537 16634 16519 16619 +100 123,128 112,419 +2,891
Dec14 140813 16469 16550 16462 16538 +100 55 290 +11
Mar15 140813 16459 16459 16459 16459 +100 2 33 +0
Jun15 140813 16369 16369 16369 16369 +100 0 2 +0
Total Volume and Open Interest 123,185 112,744 +2,902
S & P 500(CME)
Sep14 140813 1932.50 1946.30 1931.10 1944.70 +14.30 4,900 150,861 +1,583
Dec14 140813 1928.00 1937.60 1928.00 1936.80 +14.20 36 6,339 +15
Mar15 140813 1929.20 1930.00 1929.20 1929.20 +14.20 0 3,143 +0
Jun15 140813 1922.50 1923.30 1922.30 1922.50 +14.20      
Total Volume and Open Interest 4,936 160,343 +1,598
S & P 500 E-Mini(Globex)
Sep14 140813 1932.25 1946.50 1930.75 1944.75 +14.25 1,178,957 2,910,845 +8,897
Dec14 140813 1924.75 1938.50 1923.25 1936.75 +14.25 6,170 37,578 +2,864
Total Volume and Open Interest 1,185,144 2,948,977 +11,770
NASDAQ 100(CME)
Sep14 140813 3906.50 3949.00 3903.00 3945.80 +42.30 1,138 6,703 +549
Dec14 140813 3922.00 3938.50 3922.00 3938.50 +42.20 10 9 +8
Mar15 140813 3932.00 3932.00 3889.80 3932.00 +42.20      
Total Volume and Open Interest 1,148 6,712 +557
NASDAQ 100 E-Mini(Globex)
Sep14 140813 3906.00 3949.50 3902.30 3945.80 +42.30 178,453 350,189 -3,053
Dec14 140813 3899.30 3941.50 3895.30 3938.50 +42.20 551 838 +5
Total Volume and Open Interest 179,005 351,082 -3,048
S & P Midcap 400(CME)
Sep14 140813 1390.50 1390.50 1377.90 1390.50 +12.60 55 734 +0
Dec14 140813 1386.40 1386.40 1373.80 1386.40 +12.60      
Mar15 140813 1382.40 1382.40 1369.80 1382.40 +12.60      
Total Volume and Open Interest 55 734 +0
Volatility Index(CBOE)
Aug14 140813 14.65 14.65 13.50 13.55 -1.10 73,323 82,003 -11,456
Sep14 140813 15.15 15.15 14.35 14.40 -0.75 70,907 120,816 +1,046
Oct14 140813 15.65 15.70 15.00 15.05 -0.65 25,658 48,735 -1,724
Nov14 140813 16.15 16.20 15.60 15.70 -0.50 20,641 36,402 +195
Total Volume and Open Interest 220,844 391,469 -9,637
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140813 15145 15335 15115 15310 +185 10,335 59,261 -169
Dec14 140813 15140 15270 15085 15270 +185 22 60 +4
Total Volume and Open Interest 10,357 59,321 -165
Nikkei 225(SGX)
Sep14 140813 15150 15240 15080 15240 +60 116,017 261,642 -7,306
Dec14 140813 15055 15160 15010 15160 +65 6 27,427 +55
Mar15 140813 15145 15145 15145 15145 +60 0 50 +0
Total Volume and Open Interest 116,028 296,954 -7,251
CAC 40(EURONEXT)
Aug14 140813 4173.5 4205.5 4173.5 4195.0 +33.0 139,396 265,333 +2,892
Sep14 140813 4176.0 4204.5 4175.5 4194.5 +32.0 43,552 43,486 +513
Oct14 140813 4181.0 4186.0 4174.0 4186.0 +32.0 6 18,301 +2
Total Volume and Open Interest 182,954 327,478 +3,407
Hang Seng Index(HKFE)
Aug14 140813 24640 24910 24558 24895 +262 44,365 125,526 -2,796
Sep14 140813 24557 24831 24487 24824 +267 637 8,337 +441
Total Volume and Open Interest 45,074 136,802 -2,307
DAX(EUREX)
Sep14 140813 9099.0 9215.5 9099.0 9210.0 +139.5 100,308 139,829 -177
Dec14 140813 9119.0 9216.5 9119.0 9216.5 +139.5 244 3,635 +61
Mar15 140813 9176.0 9228.0 9172.0 9228.0 +139.0 14 428 +5
Total Volume and Open Interest 100,566 143,892 -111
FT-SE 100(EURONEXT)
Sep14 140813 6602.50 6651.50 6602.50 6648.50 +55.00 81,416 574,625 -3,930
Dec14 140813 6600.00 6621.50 6600.00 6621.50 +55.00 6 13,448 -3
Mar15 140813 6546.50 6574.50 6546.50 6574.50 +54.50 0 435 +35
Total Volume and Open Interest 81,422 588,548 -3,898
SPI 200(SFE)
Sep14 140813 5472.0 5476.0 5443.0 5458.0 -12.0 28,533 238,206 +1,651
Dec14 140813 5466.0 5466.0 5446.0 5455.0 -12.0 37 3,120 +21
Mar15 140813 5422.0 5422.0 5422.0 5422.0 -12.0 28 2,030 +24
Total Volume and Open Interest 28,646 248,309 +1,686
FTSE MIB(ISE)
Sep14 140813 19550.00 19605.00 19455.00 19528.00 +122.00 33,906 44,046 -542
Dec14 140813 19385.00 19470.00 19355.00 19423.00 +122.00 64 207 -6
Mar15 140813 19430.00 19430.00 19430.00 19430.00 +122.00 0 2 +0
Total Volume and Open Interest 33,970 44,255 -548
KOSPI 200(KFE)
Sep14 140813 264.75 266.45 264.30 266.40 +1.75 142,386 124,237 -1,994
Dec14 140813 265.90 267.90 265.90 267.90 +1.70 334 4,483 +31
Mar15 140813 266.35 266.65 266.35 266.65 +0.65 24 691 -24
Total Volume and Open Interest 142,745 130,139 -1,986
GSCI(CME)
Aug14 140813 611.20 614.10 611.20 614.10 +2.20 1,466 3,303 -1,390
Sep14 140813 612.50 613.70 612.45 613.70 +2.30 1,733 5,503 +1,644
Oct14 140813 613.80 613.80 613.80 613.80 +2.40      
Total Volume and Open Interest 3,199 8,806 +254
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