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 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140820 1119.25 1133.00 1114.00 1119.75 -0.50 14,302 27,125 -1,556
Nov14 140820 1051.75 1055.00 1035.00 1038.00 -14.75 81,930 404,458 -4,932
Jan15 140820 1060.00 1062.75 1042.50 1045.75 -14.75 6,463 67,639 +77
Mar15 140820 1066.75 1069.75 1051.50 1052.50 -15.50 6,634 52,753 +235
May15 140820 1073.50 1073.50 1057.25 1058.50 -15.25 2,925 27,588 +297
Jul15 140820 1079.25 1079.50 1061.75 1062.75 -15.50 2,574 28,151 -23
Aug15 140820 1074.50 1076.75 1062.25 1062.25 -14.50 128 1,313 +2
Sep15 140820 1055.00 1065.50 1051.50 1051.50 -14.00 217 283 +5
Nov15 140820 1058.50 1059.25 1045.00 1046.50 -12.25 1,201 32,432 +204
Jan16 140820 1055.00 1064.25 1051.50 1051.50 -12.75 11 324 +4
Mar16 140820 1057.75 1067.25 1053.75 1054.50 -12.75 1 45 +0
May16 140820 1055.75 1068.75 1055.75 1055.75 -13.00 0 15 +0
Jul16 140820 1059.00 1072.00 1059.00 1059.00 -13.00 0 69 +0
Aug16 140820 1054.50 1067.50 1054.50 1054.50 -13.00 0 5 +0
Total Volume and Open Interest 116,400 642,809 -5,683
Soybean Meal(CBOT)
Sep14 140820 400.00 407.00 398.80 402.60 +2.80 17,308 35,800 -3,361
Oct14 140820 358.60 360.90 351.90 353.10 -6.00 8,137 35,307 +1,134
Dec14 140820 352.50 354.00 343.10 344.20 -8.50 30,692 166,681 +28
Jan15 140820 351.60 351.60 341.30 342.20 -8.70 4,120 23,459 +6
Mar15 140820 348.40 349.10 337.50 340.30 -8.40 2,889 22,577 -85
May15 140820 349.10 349.10 340.00 340.80 -8.10 1,158 15,557 +168
Jul15 140820 350.00 350.00 341.40 342.00 -7.50 1,515 15,036 -284
Aug15 140820 350.00 350.00 341.40 341.40 -8.10 317 2,981 -49
Sep15 140820 349.30 349.30 340.70 340.70 -7.60 472 1,916 -111
Oct15 140820 345.00 345.00 336.60 336.60 -7.70 118 1,276 +22
Total Volume and Open Interest 66,958 325,320 -2,573
Soybean Oil(CBOT)
Sep14 140820 32.65 33.13 32.41 32.86 +0.20 11,883 37,475 -441
Oct14 140820 32.72 33.21 32.49 32.95 +0.20 8,385 28,426 +1,413
Dec14 140820 33.00 33.50 32.76 33.22 +0.21 38,448 203,925 -1,069
Jan15 140820 33.31 33.78 33.06 33.51 +0.20 1,967 28,521 +313
Mar15 140820 33.67 34.09 33.38 33.84 +0.20 1,779 21,236 +336
May15 140820 33.93 34.34 33.68 34.10 +0.19 1,559 13,625 +105
Jul15 140820 34.16 34.60 33.91 34.32 +0.17 1,939 11,662 +681
Aug15 140820 34.53 34.75 34.28 34.45 +0.17 415 3,010 +213
Sep15 140820 34.60 34.89 34.39 34.56 +0.17 568 2,589 +183
Oct15 140820 34.83 34.95 34.44 34.60 +0.16 390 2,801 +169
Total Volume and Open Interest 67,781 359,330 +2,067
Canola(WCE)
Nov14 140820 426.9 429.0 420.5 424.2 -2.7 8,047 92,871 +360
Jan15 140820 433.3 433.4 425.8 429.3 -2.1 2,585 35,996 +1,514
Mar15 140820 436.0 436.1 430.3 433.9 -0.4 1,390 13,686 -282
May15 140820 434.0 434.1 429.8 433.2 +0.7 1,255 10,849 +335
Jul15 140820 427.4 432.1 427.2 431.8 +2.5 442 6,785 +195
Total Volume and Open Interest 13,899 167,895 +2,172
Corn(CBOT)
Sep14 140820 361.50 362.00 356.25 359.50 -3.00 78,822 214,031 -18,730
Dec14 140820 371.25 372.00 365.50 367.50 -4.75 136,143 759,384 +4,460
Mar15 140820 384.50 385.00 378.50 380.50 -5.00 17,619 148,189 +989
May15 140820 392.75 393.50 386.75 388.75 -4.75 3,730 35,297 +32
Jul15 140820 399.50 399.50 393.25 395.25 -5.00 5,619 57,287 +875
Sep15 140820 405.75 406.50 399.50 401.50 -5.00 1,290 15,620 +237
Dec15 140820 412.00 413.25 406.50 408.50 -4.75 2,770 78,997 +57
Mar16 140820 420.75 422.00 415.25 416.75 -5.25 79 2,154 +19
May16 140820 424.75 428.50 423.25 423.25 -5.25 61 690 +40
Jul16 140820 428.75 432.25 426.75 428.00 -4.25 49 1,473 +22
Total Volume and Open Interest 246,244 1,316,392 -11,995
Wheat(CBOT)
Sep14 140820 546.25 549.25 534.25 539.50 -6.50 27,716 79,892 -6,015
Dec14 140820 559.00 561.50 545.00 550.00 -8.50 33,339 222,391 +2,762
Mar15 140820 577.25 580.00 563.50 568.75 -8.50 7,012 62,600 -95
May15 140820 587.00 588.00 575.00 580.00 -7.50 1,864 17,138 -137
Jul15 140820 596.00 597.75 583.00 587.25 -8.75 1,983 34,883 +308
Sep15 140820 608.00 608.50 596.75 599.50 -9.00 192 1,797 +86
Total Volume and Open Interest 72,349 424,662 -3,091
Wheat(KCBT)
Sep14 140820 624.50 627.50 612.75 618.75 -5.75 7,545 25,665 -2,306
Dec14 140820 637.25 640.50 624.50 630.75 -6.75 7,398 76,984 +1,498
Mar15 140820 645.75 647.25 633.00 639.50 -6.75 890 19,503 +280
May15 140820 651.75 651.75 637.75 643.75 -7.00 239 6,445 +8
Jul15 140820 640.25 641.75 627.75 634.25 -7.50 486 9,046 +140
Sep15 140820 646.25 652.50 642.00 645.50 -7.00 82 870 +35
Total Volume and Open Interest 16,651 139,476 -342
Wheat(MGE)
Sep14 140820 616.00 618.50 606.50 610.25 -6.50 3,432 14,514 -1,230
Dec14 140820 624.75 627.50 614.25 618.75 -6.50 3,707 34,018 +1,075
Mar15 140820 636.75 638.25 627.50 631.25 -6.00 421 10,541 -51
May15 140820 642.25 643.00 636.50 639.75 -6.00 99 2,231 +21
Jul15 140820 649.50 652.50 644.00 646.75 -6.75 227 1,553 +99
Total Volume and Open Interest 8,039 64,115 -61
Oats(CBOT)
Sep14 140820 368.75 372.25 361.75 363.00 -7.25 27 913 -1
Dec14 140820 339.25 342.25 338.75 339.50 -0.25 321 6,275 +93
Mar15 140820 325.00 325.00 322.75 323.50 +0.25 64 1,011 +15
May15 140820 315.00 315.50 314.75 315.50 +0.75 10 246 +10
Total Volume and Open Interest 422 8,482 +117
Rough Rice(CBOT)
Sep14 140820 13.10 13.18 13.02 13.11 -0.01 957 3,212 -472
Nov14 140820 12.94 13.01 12.89 12.93 -0.03 1,028 5,370 +351
Jan15 140820 13.14 13.15 13.10 13.12 -0.03 51 686 +36
Mar15 140820 13.30 13.32 13.30 13.30 -0.02 0 105 +0
Total Volume and Open Interest 2,036 9,373 -85
Live Cattle(CME)
Aug14 140820 149.985 149.985 147.750 149.250 -1.250 1,207 7,942 -391
Oct14 140820 146.700 146.785 144.235 145.400 -1.835 16,452 145,928 -12
Dec14 140820 149.750 149.785 147.500 148.450 -2.000 7,170 79,415 +296
Feb15 140820 150.950 151.050 149.100 150.285 -1.290 4,944 39,448 +339
Apr15 140820 151.035 151.050 149.700 150.400 -1.100 1,694 23,404 +84
Jun15 140820 145.825 145.825 143.900 144.435 -1.715 799 9,449 +39
Total Volume and Open Interest 33,386 309,502 +503
Feeder Cattle(CME)
Aug14 140820 216.435 216.785 214.400 214.950 -2.200 1,115 5,845 -191
Sep14 140820 213.535 213.735 211.250 211.250 -3.000 1,460 8,581 +120
Oct14 140820 212.750 213.000 210.380 210.380 -3.000 2,142 13,461 +161
Nov14 140820 211.900 212.250 209.550 209.550 -3.000 753 7,237 +109
Jan15 140820 206.850 206.850 204.850 204.850 -3.000 473 6,864 +43
Mar15 140820 206.150 206.150 204.400 204.800 -2.600 141 2,101 +22
Apr15 140820 206.035 206.035 204.300 204.300 -2.800 26 651 -13
Total Volume and Open Interest 6,119 45,488 +251
Lean Hogs(CME)
Oct14 140820 94.635 94.850 91.980 92.500 -2.330 17,896 95,107 +1,318
Dec14 140820 88.180 88.180 85.700 86.430 -2.205 6,766 62,470 +849
Feb15 140820 86.980 87.150 84.600 85.400 -1.850 2,627 37,064 +36
Apr15 140820 86.950 86.950 85.080 85.885 -1.015 1,048 18,994 +191
May15 140820 89.000 89.000 88.635 88.800 -0.400 70 760 +17
Jun15 140820 91.050 91.050 89.830 90.550 -0.430 558 9,481 -62
Jul15 140820 88.500 89.230 88.100 88.500 -0.400 46 1,696 +3
Aug15 140820 86.730 87.080 86.180 87.000 -0.400 52 1,403 +15
Total Volume and Open Interest 29,067 227,809 +2,369
Class III Milk(CME)
Aug14 140820 22.17 22.30 22.17 22.20 +0.02 35 3,921 -17
Sep14 140820 22.67 23.30 22.49 23.14 +0.29 350 4,369 -95
Oct14 140820 21.22 21.75 21.15 21.59 +0.13 239 4,117 +68
Nov14 140820 19.81 20.22 19.81 20.08 +0.07 105 3,083 +21
Dec14 140820 19.10 19.20 19.04 19.10 -0.11 58 2,954 +22
Jan15 140820 18.40 18.45 18.29 18.36 -0.09 41 1,916 +9
Feb15 140820 17.95 18.02 17.95 17.98 -0.10 69 1,777 +53
Mar15 140820 17.95 17.95 17.90 17.90 -0.11 26 1,563 +10
Apr15 140820 17.90 17.90 17.88 17.88 -0.15 56 1,143 +37
May15 140820 17.90 17.90 17.85 17.89 -0.14 26 1,062 +6
Jun15 140820 18.10 18.10 17.95 17.95 -0.15 19 1,049 +7
Jul15 140820 18.05 18.05 18.05 18.05 unch 15 569 +4
Aug15 140820 18.05 18.05 18.05 18.05 unch 11 494 +1
Total Volume and Open Interest 1,131 29,500 +197
Cocoa(ICE)
Sep14 140820 3216 3248 3213 3221 +22 429 1,170 -473
Dec14 140820 3205 3255 3204 3226 +22 6,966 139,272 +405
Mar15 140820 3191 3238 3189 3209 +21 1,312 44,065 +237
May15 140820 3185 3231 3182 3201 +19 457 13,329 +185
Jul15 140820 3181 3221 3173 3190 +17 185 9,517 +115
Sep15 140820 3164 3200 3160 3170 +13 47 2,934 +7
Dec15 140820 3154 3187 3150 3156 +7 268 1,258 +188
Total Volume and Open Interest 9,667 214,471 +664
Coffee "C"(ICE)
Sep14 140820 183.50 184.25 178.65 184.10 +1.90 12,163 13,243 -4,846
Dec14 140820 187.50 189.30 182.85 188.95 +2.80 16,276 95,467 +2,456
Mar15 140820 191.00 193.00 186.80 192.65 +2.80 1,381 29,722 +255
May15 140820 193.50 195.10 188.70 194.75 +2.80 205 6,901 +66
Jul15 140820 194.85 196.40 191.05 196.40 +2.80 187 2,952 +20
Sep15 140820 195.85 197.10 192.05 197.10 +2.50 130 1,979 +60
Total Volume and Open Interest 30,369 157,080 -1,999
Orange Juice(ICE)
Sep14 140820 146.00 147.00 144.20 146.35 +0.10 1,018 3,990 -800
Nov14 140820 147.50 148.80 146.15 148.25 -0.20 916 7,088 +599
Jan15 140820 150.00 150.50 149.70 150.30 -0.80 56 1,455 +22
Mar15 140820 152.95 153.80 152.95 153.35 -0.85 11 552 +11
May15 140820 155.35 155.35 155.35 155.35 -0.85 10 68 +10
Jul15 140820 159.20 159.20 159.20 159.20 -0.85      
Total Volume and Open Interest 2,011 13,153 -158
Sugar #11(ICE)
Oct14 140820 15.50 15.77 15.38 15.70 +0.23 51,904 451,537 +1,522
Mar15 140820 17.37 17.63 17.29 17.60 +0.23 28,354 247,763 -2,788
May15 140820 17.75 18.02 17.70 17.99 +0.25 7,778 49,366 +1,298
Jul15 140820 17.96 18.23 17.90 18.20 +0.25 2,822 72,700 +239
Oct15 140820 18.32 18.60 18.29 18.58 +0.25 721 33,104 +163
Mar16 140820 18.83 19.10 18.80 19.07 +0.23 142 16,490 -4
May16 140820 18.85 19.10 18.81 19.06 +0.20 81 2,972 +30
Jul16 140820 18.86 19.10 18.86 19.05 +0.18 38 3,295 +3
Total Volume and Open Interest 91,840 887,630 +463
London Cocoa(LCE)
Sep14 140820 2054 2081 2046 2068 +16 2,644 52,345 -701
Dec14 140820 2027 2047 2020 2036 +12 4,897 110,450 +803
Mar15 140820 1996 2014 1991 2003 +10 3,237 69,387 -158
May15 140820 1980 1998 1974 1986 +9 2,683 31,589 +390
Jul15 140820 1971 1988 1966 1977 +9 2,738 7,998 +34
Sep15 140820 1961 1978 1960 1968 +8 2,459 8,946 +1,063
Dec15 140820 1950 1968 1947 1957 +10 2,196 4,136 +2,282
Total Volume and Open Interest 20,890 286,733 +3,713
London Sugar(LCE)
Oct14 140820 419.00 427.00 417.00 424.90 +4.80 4,634 32,790 -424
Dec14 140820 437.30 445.10 435.70 442.70 +4.70 1,492 17,945 +402
Mar15 140820 457.70 464.40 455.80 462.60 +4.50 725 13,731 +151
May15 140820 468.00 473.80 466.20 473.10 +4.60 220 4,514 +203
Aug15 140820 477.20 482.60 476.10 482.60 +4.60 25 2,773 +46
Total Volume and Open Interest 7,135 73,042 +385
Cotton(ICE)
Oct14 140820 63.59 65.48 63.59 65.32 +1.85 17 314 -3
Dec14 140820 64.16 66.20 64.13 65.81 +1.65 8,188 113,055 -1,257
Mar15 140820 65.04 66.83 65.00 66.51 +1.48 1,411 42,291 +313
May15 140820 66.15 67.70 66.14 67.55 +1.47 384 2,775 +0
Jul15 140820 67.18 68.75 67.15 68.52 +1.40 33 3,638 +1
Oct15 140820 68.82 68.82 68.82 68.82 +1.26 0 5 +0
Total Volume and Open Interest 10,049 165,847 -932
Lumber(CME)
Sep14 140820 353.0 356.5 351.1 355.0 +2.4 308 2,225 -80
Nov14 140820 350.9 353.9 348.5 351.1 +2.1 219 2,009 -15
Jan15 140820 356.9 358.4 355.0 358.4 +3.3 6 79 +5
Mar15 140820 358.0 360.0 354.5 359.0 +4.0 5 37 +0
Total Volume and Open Interest 538 4,351 -90
Crude Oil(NYM)
Sep14 140820 94.70 96.47 94.70 96.07 +1.59 157,537 54,525 -27,644
Oct14 140820 92.80 93.58 92.73 93.45 +0.59 177,858 298,411 +14,717
Nov14 140820 92.39 93.04 92.26 92.88 +0.54 49,754 133,293 +5,972
Dec14 140820 92.13 92.74 92.03 92.57 +0.47 51,863 219,124 -620
Jan15 140820 92.03 92.60 91.98 92.41 +0.39 16,961 79,702 +492
Feb15 140820 91.91 92.40 91.91 92.27 +0.34 6,666 43,245 -72
Mar15 140820 91.83 92.23 91.83 92.13 +0.31 8,761 61,875 +114
Apr15 140820 91.72 92.04 91.72 91.93 +0.29 2,313 32,169 +87
May15 140820 91.86 91.91 91.71 91.76 +0.26 2,218 25,895 -115
Jun15 140820 91.38 91.77 91.38 91.60 +0.23 14,946 111,127 -807
Jul15 140820 91.37 91.49 91.21 91.36 +0.20 967 30,024 +84
Aug15 140820 91.15 91.15 91.15 91.15 +0.17 1,441 22,324 +39
Sep15 140820 90.76 90.99 90.76 90.99 +0.14 2,227 39,686 -96
Oct15 140820 90.83 90.83 90.83 90.83 +0.11 337 22,152 +105
Nov15 140820 90.69 90.69 90.69 90.69 +0.06 434 22,885 -93
Dec15 140820 90.65 90.88 90.38 90.55 +0.02 19,035 149,251 -538
Total Volume and Open Interest 522,099 1,576,396 -7,505
e-miNY Crude Oil(NYM)
Aug14 140721 102.950 104.650 102.650 104.600 +1.475 6,604 3,434 -326
Sep14 140819 96.600 97.050 94.450 94.475 -1.925 6,309 1,673 -232
Oct14 140820 92.850 93.575 92.725 93.450 +0.600 2,383 2,874 +380
Nov14 140820 92.350 93.000 92.350 92.875 +0.525 108 947 +53
Dec14 140820 92.075 92.625 92.050 92.575 +0.475 76 2,866 +45
Jan15 140820 92.200 92.425 92.200 92.400 +0.375 5 26 -1
Feb15 140820 92.275 92.275 92.275 92.275 +0.350 2 6 +1
Mar15 140820 92.125 92.125 92.125 92.125 +0.300 1 2 +1
Apr15 140820 91.925 91.925 91.925 91.925 +0.275      
May15 140820 91.750 91.750 91.750 91.750 +0.250 0 2 +0
Total Volume and Open Interest 4,991 8,283 +247
NY Harbor ULSD(NYM)
Sep14 140820 282.10 283.13 281.06 282.58 +0.87 48,610 52,754 -4,271
Oct14 140820 282.26 283.65 281.60 283.13 +0.87 24,851 74,125 +1,853
Nov14 140820 283.20 284.32 282.36 283.83 +0.84 9,584 39,935 -94
Dec14 140820 283.65 285.02 283.11 284.57 +0.77 13,757 43,668 +1,067
Jan15 140820 284.41 285.58 283.92 285.40 +0.73 7,210 31,336 +748
Feb15 140820 284.37 285.35 284.20 285.35 +0.69 5,245 20,031 +813
Mar15 140820 284.04 285.24 283.50 284.67 +0.65 3,792 26,840 -45
Apr15 140820 283.32 283.95 282.40 283.83 +0.61 2,172 15,355 -181
May15 140820 283.19 283.35 282.15 283.29 +0.52 1,058 5,632 +61
Jun15 140820 283.48 283.48 281.75 283.01 +0.43 1,901 19,821 +9
Jul15 140820 283.16 283.20 282.23 283.08 +0.36 481 2,529 +151
Aug15 140820 283.00 283.35 282.55 283.27 +0.29 229 1,643 +32
Sep15 140820 283.30 283.58 282.95 283.58 +0.23 411 2,025 +95
Oct15 140820 283.49 283.62 283.40 283.62 +0.19 348 1,428 +75
Total Volume and Open Interest 121,389 358,343 +728
RBOB Gasoline(NYM)
Sep14 140820 270.45 273.49 269.29 271.26 +1.72 46,355 44,263 -5,349
Oct14 140820 257.14 259.42 255.61 257.51 +1.15 45,008 97,095 +3,467
Nov14 140820 254.06 255.60 252.47 254.22 +1.12 21,739 48,760 +285
Dec14 140820 252.19 253.46 250.73 252.33 +1.03 14,201 27,881 -1,471
Jan15 140820 251.84 253.28 250.98 252.43 +1.03 4,726 14,778 -101
Feb15 140820 252.77 254.05 251.94 253.45 +1.13 2,461 7,737 +406
Mar15 140820 254.22 255.50 253.46 255.06 +1.25 1,862 11,001 +245
Apr15 140820 273.05 273.20 272.25 273.16 +1.18 2,007 8,212 +475
May15 140820 272.69 273.32 272.40 273.27 +1.20 2,196 6,206 +483
Jun15 140820 271.79 272.29 270.85 272.00 +1.19 2,134 7,929 +772
Total Volume and Open Interest 146,517 287,710 +645
e-miNY RBOB Gasoline(NYM)
Sep14 140820 271.30 271.30 271.26 271.30 +1.80 1 2 -1
Oct14 140820 257.50 257.51 257.50 257.50 +1.10      
Nov14 140820 254.20 254.22 254.20 254.20 +1.10      
Dec14 140820 252.30 252.33 252.30 252.30 +1.00      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Sep14 140820 3.870 3.888 3.792 3.823 -0.054 90,653 67,700 -11,412
Oct14 140820 3.903 3.917 3.829 3.860 -0.048 56,295 174,876 +1,305
Nov14 140820 3.978 3.983 3.902 3.933 -0.044 23,740 149,460 +2,329
Dec14 140820 4.072 4.081 3.998 4.030 -0.041 14,560 73,506 -476
Jan15 140820 4.140 4.143 4.075 4.108 -0.037 16,209 106,448 +1,227
Feb15 140820 4.119 4.134 4.073 4.100 -0.035 5,451 41,846 +706
Mar15 140820 4.035 4.041 3.990 4.022 -0.033 6,384 59,034 +735
Apr15 140820 3.820 3.820 3.764 3.782 -0.031 4,373 56,216 -78
May15 140820 3.773 3.785 3.752 3.766 -0.028 1,145 30,152 +14
Jun15 140820 3.799 3.816 3.787 3.799 -0.027 448 21,925 +45
Jul15 140820 3.850 3.850 3.822 3.836 -0.027 269 17,341 +13
Aug15 140820 3.861 3.861 3.832 3.845 -0.027 2,635 16,606 +285
Sep15 140820 3.836 3.838 3.817 3.833 -0.026 293 13,987 +89
Oct15 140820 3.856 3.872 3.841 3.860 -0.024 885 28,687 -248
Nov15 140820 3.967 3.967 3.946 3.957 -0.020 177 14,871 -52
Dec15 140820 4.107 4.107 4.088 4.105 -0.017 435 13,666 +353
Total Volume and Open Interest 224,138 961,748 -5,166
Brent Crude Oil(ICE)
Oct14 140820 101.50 102.37 101.44 102.28 +0.72 181,098 254,634 -6,646
Nov14 140820 102.50 103.03 102.21 102.95 +0.65 93,060 227,230 +355
Dec14 140820 102.78 103.50 102.73 103.43 +0.61 98,001 159,659 +1,792
Jan15 140820 103.22 103.84 103.16 103.79 +0.57 27,420 72,496 -282
Feb15 140820 103.48 104.03 103.45 104.01 +0.53 15,339 53,676 -727
Mar15 140820 103.65 104.16 103.55 104.09 +0.49 20,997 47,887 -2,161
Apr15 140820 103.73 104.15 103.54 104.07 +0.45 8,468 32,475 +190
May15 140820 103.62 104.04 103.45 103.95 +0.40 5,777 26,421 +436
Jun15 140820 103.44 103.90 103.30 103.77 +0.34 26,982 77,314 -79
Jul15 140820 103.60 103.62 103.33 103.62 +0.29 2,441 20,413 -110
Aug15 140820 103.47 103.47 103.44 103.44 +0.23 1,893 20,259 +337
Sep15 140820 103.23 103.23 103.23 103.23 +0.18 2,678 25,313 -310
Oct15 140820 103.04 103.04 103.04 103.04 +0.12 826 17,636 +125
Nov15 140820 102.96 102.97 102.87 102.87 +0.06 525 13,540 +95
Total Volume and Open Interest 523,952 1,291,535 -5,509
Gas Oil(ICE)
Sep14 140820 856.75 862.00 856.00 857.50 +1.75 56,846 124,107 -1,400
Oct14 140820 859.25 866.25 859.25 861.50 +1.50 49,894 119,553 +2,578
Nov14 140820 865.25 869.50 863.75 865.00 +1.50 20,604 61,593 +499
Dec14 140820 867.50 872.00 866.25 867.75 +1.50 24,274 64,005 +899
Jan15 140820 870.75 874.00 869.50 870.50 +1.25 5,735 33,296 +1,423
Feb15 140820 883.00 886.25 882.25 882.50 +1.50 1,060 14,084 +299
Mar15 140820 883.75 886.50 882.75 883.00 +1.00 1,432 8,748 +21
Apr15 140820 883.75 886.25 882.75 882.75 +1.00 601 3,130 +44
May15 140820 884.75 885.25 882.50 882.50 +0.75 462 2,651 +93
Jun15 140820 883.50 885.25 882.00 882.00 +0.50 1,803 9,614 +211
Total Volume and Open Interest 165,063 466,800 +4,602
Ethanol(CBOT)
Sep14 140820 2.085 2.130 2.069 2.124 +0.005 109 871 -38
Oct14 140820 1.956 1.997 1.953 1.992 +0.004 239 1,185 +69
Nov14 140820 1.882 1.898 1.877 1.898 +0.004 383 715 +56
Dec14 140820 1.820 1.839 1.820 1.839 +0.004 316 1,165 +144
Jan15 140820 1.785 1.790 1.785 1.790 unch 188 819 +10
Feb15 140820 1.759 1.770 1.759 1.764 unch 39 403 +15
Mar15 140820 1.742 1.742 1.742 1.742 +0.001 0 308 +0
Apr15 140820 1.728 1.728 1.728 1.728 +0.001 0 302 +0
Total Volume and Open Interest 1,277 5,984 +259
WTI Crude Oil(ICE)
Oct14 140820 92.86 93.57 92.74 93.45 +0.59 43,526 72,620 +1,521
Nov14 140820 92.36 93.04 92.31 92.88 +0.54 18,777 34,369 +743
Dec14 140820 92.13 92.74 92.07 92.57 +0.47 12,749 100,414 +532
Jan15 140820 92.31 92.49 92.16 92.41 +0.39 2,957 16,465 +411
Feb15 140820 92.09 92.38 92.09 92.27 +0.34 1,450 7,475 +133
Mar15 140820 91.98 92.34 91.98 92.13 +0.31 1,257 19,072 +273
Apr15 140820 91.81 91.93 91.79 91.93 +0.29 211 4,648 -5
May15 140820 91.67 91.76 91.62 91.76 +0.26 193 2,458 -32
Jun15 140820 91.55 91.77 91.46 91.60 +0.23 2,397 35,225 -306
Jul15 140820 91.36 91.36 91.36 91.36 +0.20 104 3,736 -5
Aug15 140820 91.15 91.15 91.15 91.15 +0.17 142 2,111 +22
Sep15 140820 90.99 90.99 90.99 90.99 +0.14 169 7,614 +73
Oct15 140820 90.83 90.83 90.83 90.83 +0.11 57 2,450 -1
Nov15 140820 90.69 90.69 90.69 90.69 +0.06 39 5,166 -21
Dec15 140820 90.69 90.86 90.39 90.55 +0.02 3,586 60,745 -483
Jan16 140820 90.27 90.27 90.27 90.27 -0.02 46 4,168 +14
Total Volume and Open Interest 109,886 467,009 -5,146
US Dollar Index(ICE)
Sep14 140820 81.940 82.330 81.930 82.280 +0.342 11,650 79,008 +815
Dec14 140820 82.040 82.425 82.035 82.382 +0.342 136 3,445 +63
Mar15 140820 82.240 82.535 82.240 82.497 +0.342 5 139 +5
Total Volume and Open Interest 11,791 82,640 +883
Australian Dollar(CME)
Sep14 140820 92.83 93.01 92.58 92.73 -0.19 43,632 99,555 +4,128
Dec14 140820 92.25 92.42 92.01 92.15 -0.19 237 1,439 +13
Mar15 140820 91.95 91.95 91.58 91.58 -0.19 1 10 +0
Total Volume and Open Interest 43,878 101,068 +4,142
British Pound(CME)
Sep14 140820 166.10 166.78 165.87 165.95 -0.20 55,978 230,120 +81
Dec14 140820 166.02 166.75 165.74 165.81 -0.20 267 2,890 +15
Mar15 140820 165.62 165.83 165.62 165.62 -0.21 0 71 +0
Total Volume and Open Interest 56,245 233,197 +96
Canadian Dollar(CME)
Sep14 140820 91.34 91.42 91.06 91.13 -0.19 26,885 101,705 -308
Dec14 140820 91.15 91.22 90.88 90.93 -0.19 241 6,880 +108
Mar15 140820 90.85 90.92 90.73 90.73 -0.19 68 1,254 -19
Jun15 140820 90.54 90.73 90.54 90.54 -0.19 0 453 +0
Total Volume and Open Interest 27,219 111,197 -196
Japanese Yen(CME)
Sep14 140820 97.16 97.19 96.31 96.44 -0.74 66,105 193,705 +4,318
Dec14 140820 97.24 97.25 96.39 96.50 -0.75 507 3,350 +313
Mar15 140820 96.92 97.34 96.59 96.59 -0.75 0 179 +0
Total Volume and Open Interest 66,624 197,275 +4,626
Swiss Franc(CME)
Sep14 140820 109.98 110.03 109.45 109.54 -0.48 23,903 50,485 -1,770
Dec14 140820 110.04 110.10 109.54 109.62 -0.48 88 436 +19
Mar15 140820 109.73 110.21 109.73 109.73 -0.48 0 11 +0
Total Volume and Open Interest 23,991 50,946 -1,751
EuroFX(CME)
Sep14 140820 133.19 133.26 132.57 132.65 -0.56 104,859 372,871 +4,146
Dec14 140820 133.28 133.30 132.64 132.71 -0.56 4,343 20,093 +450
Mar15 140820 133.10 133.35 132.75 132.79 -0.56 34 871 -7
Total Volume and Open Interest 109,236 393,892 +4,589
Mexican Peso(CME)
Sep14 140820 764.50 765.25 759.88 761.25 -3.50 25,303 131,010 -1,258
Oct14 140820 760.12 763.50 760.12 760.12 -3.38      
Total Volume and Open Interest 27,041 143,226 +397
Brazilian Real(CME)
Sep14 140820 442.40 442.70 440.40 441.15 -1.85 374 22,368 +104
Oct14 140820 437.60 439.45 436.90 437.60 -1.85 0 44 +0
Nov14 140820 433.90 435.75 433.45 433.90 -1.85 0 35 +0
Dec14 140820 432.45 432.45 430.55 430.55 -1.90 29 264 +8
Total Volume and Open Interest 12,108 46,631 +11,817
30-Year T-Bonds(CBOT)
Sep14 140820 139~280 140~020 139~110 139~220 -0~030 250,946 861,318 -2,290
Dec14 140820 138~160 138~190 137~300 138~080 -0~030 3,755 10,991 +1,757
Mar15 140820 137~080 137~080 137~040 137~040 -0~030 0 3 +0
Total Volume and Open Interest 254,701 872,312 -533
10-Year T-Notes(CBOT)
Sep14 140820 126~080 126~095 125~255 125~295 -0~095 783,611 2,786,091 -24,753
Dec14 140820 125~190 125~200 125~050 125~080 -0~095 22,102 93,115 +2,139
Mar15 140820 124~075 124~170 124~075 124~075 -0~095      
Total Volume and Open Interest 805,713 2,879,206 -22,614
5-Year T-Notes(CBOT)
Sep14 140820 119~264 119~270 119~162 119~176 -0~082 416,077 2,111,260 +345
Dec14 140820 118~314 118~314 118~200 118~212 -0~086 9,109 50,968 +2,926
Mar15 140820 118~052 118~140 118~052 118~052 -0~086 0 34 +0
Total Volume and Open Interest 425,186 2,162,262 +3,271
2 Year T-Notes(CBOT)
Sep14 140820 109~290 109~290 109~254 109~262 -0~026 142,589 1,357,390 +16,256
Dec14 140820 109~180 109~182 109~146 109~152 -0~030 7,793 70,743 +2,415
Mar15 140820 109~036 109~076 109~036 109~036 -0~040 0 90 +0
Total Volume and Open Interest 150,382 1,428,223 +18,671
Eurodollars(CME)
Sep14 140820 99.768 99.768 99.765 99.768 unch 97,077 829,142 -15,949
Dec14 140820 99.745 99.750 99.740 99.745 -0.005 80,177 901,577 -9,011
Mar15 140820 99.670 99.675 99.645 99.660 -0.015 78,867 1,123,166 +7,290
Jun15 140820 99.505 99.505 99.460 99.475 -0.030 92,538 1,021,885 +4,033
Sep15 140820 99.290 99.290 99.235 99.250 -0.040 127,597 1,038,729 -5,087
Dec15 140820 99.060 99.060 98.995 99.015 -0.045 140,315 1,536,267 +4,256
Mar16 140820 98.825 98.825 98.755 98.770 -0.050 92,306 1,045,052 -461
Jun16 140820 98.570 98.570 98.495 98.510 -0.055 123,791 803,772 +12,151
Sep16 140820 98.295 98.295 98.225 98.240 -0.055 109,579 718,177 +4,954
Dec16 140820 98.040 98.040 97.965 97.980 -0.055 136,737 1,141,357 +11,910
Mar17 140820 97.830 97.835 97.755 97.770 -0.055 65,327 560,724 +3,367
Jun17 140820 97.635 97.635 97.555 97.570 -0.060 65,343 449,054 -2,696
Sep17 140820 97.475 97.475 97.395 97.405 -0.065 41,663 274,683 +4,878
Dec17 140820 97.325 97.325 97.245 97.255 -0.065 36,349 338,581 -2,277
Mar18 140820 97.210 97.210 97.135 97.145 -0.060 26,304 215,350 +1,639
Jun18 140820 97.110 97.110 97.035 97.045 -0.055 22,137 186,141 +716
Sep18 140820 97.015 97.020 96.950 96.960 -0.050 16,162 108,423 -2,587
Dec18 140820 96.925 96.930 96.865 96.880 -0.045 21,386 153,740 -806
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140820 153~20 153~28 152~30 153~15 unch 61,677 496,190 -862
Dec14 140820 152~09 152~10 151~16 152~00 unch 339 1,583 +177
Mar15 140820 152~00 152~00 152~00 152~00 unch      
Total Volume and Open Interest 62,016 497,773 -685
30 Day Federal Funds(CBOT)
Aug14 140820 99.910 99.910 99.910 99.910 unch 758 30,792 -474
Sep14 140820 99.910 99.910 99.910 99.910 unch 599 33,120 +110
Oct14 140820 99.910 99.910 99.905 99.910 unch 662 22,690 -32
Nov14 140820 99.900 99.905 99.895 99.900 -0.005 139 18,673 +30
Dec14 140820 99.895 99.900 99.890 99.895 -0.005 243 32,808 +70
Jan15 140820 99.890 99.890 99.880 99.885 -0.005 562 34,096 +189
Total Volume and Open Interest 19,087 528,427 +2,019
3-Mth Euro-Yen(CME)
Sep14 140820 99.810 99.810 99.810 99.810 unch      
Dec14 140820 99.805 99.805 99.805 99.805 unch      
Mar15 140820 99.805 99.805 99.805 99.805 unch      
Jun15 140820 99.850 99.850 99.850 99.850 unch 0 1 +0
Sep15 140820 99.790 99.790 99.790 99.790 unch      
Dec15 140820 99.775 99.775 99.775 99.775 unch      
Mar16 140820 99.635 99.635 99.635 99.635 unch      
Jun16 140820 99.495 99.495 99.495 99.495 unch      
Sep16 140820 99.355 99.355 99.355 99.355 unch      
Dec16 140820 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140820 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140820 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140820 99.81 99.81 99.81 99.81 unch      
Jun15 140820 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140820 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140820 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140820 99.64 99.64 99.64 99.64 unch      
Jun16 140820 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140820 146.22 146.23 145.97 146.00 -0.22 821 18,859 -141
Dec14 140820 145.83 145.83 145.59 145.59 -0.22 13 14 +9
Mar15 140820 145.02 145.02 145.02 145.02 -0.22      
Total Volume and Open Interest 834 18,873 -132
Euro-Bund(EUREX)
Sep14 140820 150.07 150.37 149.94 150.32 +0.21 433,686 1,311,375 +3,238
Dec14 140820 148.20 148.47 148.13 148.44 +0.21 1,630 36,172 +727
Mar15 140820 147.37 147.37 147.37 147.37 +0.16 0 11 +0
Total Volume and Open Interest 435,316 1,347,558 +3,965
Euro-Bobl(EUREX)
Sep14 140820 128.91 129.01 128.89 129.00 +0.05 265,555 1,024,854 -3,788
Dec14 140820 127.22 127.31 127.22 127.31 +0.05 696 13,921 +63
Mar15 140820 127.31 127.31 127.31 127.31 +0.05      
Total Volume and Open Interest 266,251 1,038,775 -3,725
3-Mth Euribor(EUREX)
Sep14 140820 99.825 99.825 99.825 99.825 +0.005 0 3,800 +0
Dec14 140820 99.835 99.835 99.835 99.835 +0.005 72 2,206 -20
Mar15 140820 99.850 99.850 99.850 99.850 +0.005 2 3,036 +0
Total Volume and Open Interest 99 29,967 -32
Long Gilt(LIFFE)
Sep14 140820 112~28 112~30 112~15 112~24 -0~07 148,770 378,190 -5,085
Dec14 140820 112~00 112~03 111~24 111~29 -0~07 394 18 +13
Total Volume and Open Interest 149,164 378,208 -5,072
3-Mth Short Sterling(LIFFE)
Sep14 140820 99.42 99.43 99.41 99.42 -0.01 19,226 310,889 +4,055
Dec14 140820 99.29 99.30 99.24 99.28 -0.03 66,695 484,033 +15,063
Mar15 140820 99.11 99.12 99.04 99.08 -0.04 73,291 401,836 +12,071
Jun15 140820 98.92 98.92 98.83 98.88 -0.04 59,168 282,092 +4,618
Sep15 140820 98.71 98.73 98.63 98.68 -0.04 73,447 268,907 +4,728
Dec15 140820 98.53 98.54 98.43 98.49 -0.04 84,440 269,134 -5,275
Total Volume and Open Interest 660,522 2,969,790 +33,184
3-Mth Euribor(LIFFE)
Sep14 140820 99.820 99.830 99.820 99.825 unch 34,321 478,827 +1,863
Dec14 140820 99.830 99.840 99.830 99.835 unch 36,164 440,196 -6,754
Mar15 140820 99.840 99.855 99.835 99.845 unch 46,418 386,801 +1,625
Total Volume and Open Interest 291,346 3,692,375 -32,473
3-Mth Aus T-Bills(SFE)
Sep14 140820 97.38 97.38 97.36 97.38 unch 9,201 155,795 +3,569
Dec14 140820 97.42 97.44 97.40 97.41 -0.02 15,772 231,843 +3,689
Mar15 140820 97.44 97.47 97.41 97.42 -0.03 20,093 203,163 -5,222
Jun15 140820 97.42 97.45 97.38 97.40 -0.03 28,131 160,474 +1,062
Sep15 140820 97.36 97.39 97.31 97.33 -0.03 18,641 112,621 -339
Dec15 140820 97.27 97.31 97.23 97.25 -0.03 12,429 71,586 +2,584
Mar16 140820 97.18 97.22 97.13 97.15 -0.04 4,794 40,352 -1,360
Jun16 140820 97.08 97.12 97.03 97.05 -0.04 2,107 25,297 -335
Sep16 140820 96.99 96.99 96.95 96.96 -0.04 358 2,470 +159
Dec16 140820 96.89 96.89 96.85 96.85 -0.04 90 673 +90
Total Volume and Open Interest 111,766 1,004,639 +3,927
10-Year Aus T-Bonds(SFE)
Sep14 140820 96.61 96.65 96.57 96.59 -0.02 71,250 705,493 +7,015
Dec14 140820 96.58 96.58 96.58 96.58 -0.02 28 18 +18
Total Volume and Open Interest 71,278 705,511 +7,033
3-Year Aus T-Bonds(SFE)
Sep14 140820 97.40 97.43 97.35 97.37 -0.03 115,543 630,658 -249,647
Dec14 140820 97.32 97.32 97.32 97.32 -0.03      
Total Volume and Open Interest 115,543 630,658 -249,647
Gold(CMX)
Aug14 140820 1295.4 1295.8 1288.4 1293.4 -1.7 100 616 -209
Oct14 140820 1295.3 1298.0 1287.7 1294.3 -1.6 2,886 23,626 -313
Dec14 140820 1297.2 1299.3 1288.7 1295.2 -1.5 76,105 271,889 -788
Feb15 140820 1297.6 1299.0 1290.8 1296.2 -1.5 330 15,265 +9
Apr15 140820 1299.0 1299.0 1296.5 1297.0 -1.5 424 9,833 +46
Jun15 140820 1299.4 1300.4 1292.0 1297.8 -1.4 169 8,481 -24
Aug15 140820 1300.0 1300.0 1293.0 1298.8 -1.3 17 5,072 -4
Oct15 140820 1303.0 1303.0 1299.0 1299.8 -1.3 3 566 -2
Dec15 140820 1301.8 1301.8 1299.9 1301.0 -1.3 192 13,484 +109
Feb16 140820 1302.6 1302.6 1302.6 1302.6 -1.3 0 848 +0
Apr16 140820 1304.4 1304.4 1304.4 1304.4 -1.3 0 150 +0
Jun16 140820 1306.4 1306.4 1306.4 1306.4 -1.3 0 4,135 +0
Total Volume and Open Interest 80,830 367,902 -1,182
Silver(CMX)
Sep14 140820 1942.5 1958.5 1939.5 1949.7 +8.5 26,561 65,809 -2,188
Dec14 140820 1949.0 1965.0 1946.5 1956.7 +9.1 5,278 67,785 +1,604
Mar15 140820 1957.5 1968.0 1953.0 1962.6 +9.1 712 7,767 -21
May15 140820 1966.0 1966.0 1966.0 1966.0 +9.2 46 3,880 +13
Jul15 140820 1969.1 1969.1 1969.1 1969.1 +9.2 3 3,745 +0
Sep15 140820 1972.1 1972.1 1972.1 1972.1 +9.2 0 1,353 +0
Dec15 140820 1985.0 1985.0 1977.3 1977.3 +9.1 12 6,935 +0
Total Volume and Open Interest 32,617 165,052 -601
Platinum(NYMEX)
Oct14 140820 1439.5 1443.0 1425.7 1429.2 -10.3 7,639 61,168 -594
Jan15 140820 1440.9 1440.9 1427.9 1430.8 -9.9 91 2,940 +52
Apr15 140820 1432.6 1432.7 1431.4 1432.7 -9.9 1 90 +1
Jul15 140820 1433.0 1433.0 1433.0 1433.0 -9.9      
Total Volume and Open Interest 7,751 64,231 -521
Palladium(NYMEX)
Sep14 140820 882.15 883.00 865.50 868.45 -12.35 5,436 31,008 -1,503
Dec14 140820 882.95 883.85 866.40 869.35 -12.25 2,278 12,783 +1,660
Mar15 140820 883.00 883.00 869.30 869.30 -12.20 2 37 +2
Total Volume and Open Interest 7,716 44,286 +159
Copper(CMX)
Sep14 140820 308.75 317.85 308.40 317.70 +8.85 36,116 42,417 -1,742
Dec14 140820 311.65 319.90 311.30 319.75 +7.85 13,684 79,015 +2,815
Mar15 140820 312.85 320.85 312.15 320.75 +8.10 602 19,817 +165
May15 140820 313.75 321.00 313.75 320.95 +7.90 12 2,646 +3
Jul15 140820 321.10 321.10 321.10 321.10 +7.75 6 661 +3
Total Volume and Open Interest 51,535 152,264 +1,309
DJIA Index(CBOT)
Sep14 140820 16877 16960 16860 16950 +69 76 5,874 -2
Dec14 140820 16867 16867 16798 16867 +69 5 60 -3
Mar15 140820 16801 16801 16732 16801 +69      
Jun15 140820 16711 16711 16642 16711 +69      
Total Volume and Open Interest 81 5,934 -5
E-mini DJIA Index(CBOT)
Sep14 140820 16885 16970 16855 16950 +69 97,398 107,741 -1,988
Dec14 140820 16793 16885 16770 16867 +69 240 577 +107
Mar15 140820 16801 16801 16801 16801 +69 1 35 +0
Jun15 140820 16711 16711 16711 16711 +69 0 2 +0
Total Volume and Open Interest 97,639 108,355 -1,881
S & P 500(CME)
Sep14 140820 1977.30 1985.70 1973.10 1983.30 +6.10 7,934 152,839 +564
Dec14 140820 1975.00 1975.40 1967.40 1975.40 +6.00 681 7,110 +564
Mar15 140820 1969.00 1969.00 1959.80 1967.70 +5.90 0 3,143 +0
Jun15 140820 1960.80 1960.80 1952.90 1960.80 +5.90      
Total Volume and Open Interest 8,615 163,092 +1,128
S & P 500 E-Mini(Globex)
Sep14 140820 1977.75 1986.00 1973.00 1983.25 +6.00 890,465 2,935,727 +5,670
Dec14 140820 1969.50 1978.00 1965.50 1975.50 +6.00 4,727 42,974 +1,810
Total Volume and Open Interest 895,251 2,979,293 +7,492
NASDAQ 100(CME)
Sep14 140820 4031.80 4046.00 4029.30 4039.50 +5.20 757 6,905 +116
Dec14 140820 4025.00 4034.00 4025.00 4032.30 +5.30 81 79 +65
Mar15 140820 4025.80 4025.80 4020.50 4025.80 +5.30      
Total Volume and Open Interest 838 6,984 +181
NASDAQ 100 E-Mini(Globex)
Sep14 140820 4036.50 4046.50 4028.80 4039.50 +5.20 159,348 355,670 +2,072
Dec14 140820 4027.30 4039.00 4022.00 4032.30 +5.30 950 2,005 +78
Total Volume and Open Interest 160,302 357,735 +2,154
S & P Midcap 400(CME)
Sep14 140820 1422.50 1422.50 1418.80 1422.50 +3.70 73 1,025 +73
Dec14 140820 1418.40 1418.40 1414.70 1418.40 +3.70      
Mar15 140820 1414.40 1414.40 1410.70 1414.40 +3.70      
Total Volume and Open Interest 73 1,025 +73
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140820 13.45 13.75 13.40 13.50 unch 70,110 154,659 +1,257
Oct14 140820 14.10 14.40 14.05 14.20 +0.10 25,003 48,439 +1,139
Nov14 140820 14.70 14.94 14.65 14.80 +0.10 18,458 37,343 +331
Total Volume and Open Interest 192,105 345,756 -63,178
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140820 15500 15580 15405 15565 +65 6,943 59,731 +203
Dec14 140820 15450 15525 15375 15525 +65 22 166 +8
Total Volume and Open Interest 6,965 59,897 +211
Nikkei 225(SGX)
Sep14 140820 15455 15490 15410 15435 -15 57,320 247,546 -188
Dec14 140820 15365 15415 15345 15355 -10 58 27,497 +2
Mar15 140820 15340 15340 15340 15340 -10 0 50 +0
Total Volume and Open Interest 57,378 284,328 -186
CAC 40(EURONEXT)
Sep14 140820 4250.0 4256.5 4216.0 4241.0 -14.5 69,062 263,184 +18,084
Oct14 140820 4242.0 4245.0 4208.5 4232.5 -14.5 62 18,340 +30
Nov14 140820 4231.5 4231.5 4231.5 4231.5 -14.5      
Total Volume and Open Interest 69,124 281,883  
Hang Seng Index(HKFE)
Aug14 140820 25103 25189 25054 25113 +6 50,304 120,609 -981
Sep14 140820 25050 25118 24985 25041 +2 3,129 10,854 +850
Total Volume and Open Interest 54,443 134,944 +105
DAX(EUREX)
Sep14 140820 9327.5 9342.0 9245.5 9314.5 -23.5 78,855 143,907 -2,050
Dec14 140820 9335.0 9343.5 9260.5 9320.5 -23.5 217 4,214 +6
Mar15 140820 9340.0 9350.0 9273.0 9332.0 -23.5 6 704 +1
Total Volume and Open Interest 79,078 148,825 -2,043
FT-SE 100(EURONEXT)
Sep14 140820 6775.50 6775.50 6735.00 6751.00 -17.00 69,338 567,522 +3,366
Dec14 140820 6747.00 6747.00 6714.50 6724.50 -17.50 122 11,790 +3
Mar15 140820 6695.00 6695.00 6677.00 6677.00 -17.00 60 500 +0
Total Volume and Open Interest 69,520 579,852 +3,369
SPI 200(SFE)
Sep14 140820 5577.0 5606.0 5562.0 5606.0 +23.0 21,168 227,706 -997
Dec14 140820 5582.0 5603.0 5574.0 5603.0 +23.0 35 3,169 -18
Mar15 140820 5568.0 5568.0 5568.0 5568.0 +23.0 96 1,930 -27
Total Volume and Open Interest 21,625 238,088 -741
FTSE MIB(ISE)
Sep14 140820 19600.00 19690.00 19520.00 19611.00 -53.00 22,835 44,049 +44,049
Dec14 140820 19490.00 19530.00 19440.00 19506.00 -56.00 26 262 +262
Mar15 140820 19515.00 19515.00 19504.00 19504.00 -60.00 0 1 +1
Total Volume and Open Interest 22,861 44,312 +1,033
KOSPI 200(KFE)
Sep14 140820 267.70 268.60 266.70 267.00 -0.70 128,451 120,706 -514
Dec14 140820 269.20 270.35 268.25 268.40 -0.80 537 4,710 -77
Mar15 140820 268.50 268.50 267.70 267.80 -0.10 3 692 -2
Total Volume and Open Interest 128,993 126,936 -593
GSCI(CME)
Sep14 140820 600.85 602.05 599.00 600.85 +1.80 59 8,634 +36
Oct14 140820 601.35 602.55 599.50 601.35 +1.80 0 1 +0
Nov14 140820 601.85 602.30 599.25 601.85 +2.55      
Total Volume and Open Interest 59 8,635 +36
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