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 Mon August 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep14 140825 1161.50 1189.25 1122.25 1125.75 -40.25 16,302 19,168 -1,214
Nov14 140825 1035.25 1037.00 1026.00 1029.25 -12.75 87,176 411,212 +707
Jan15 140825 1043.00 1048.75 1032.50 1036.00 -12.75 15,384 70,242 +1,733
Mar15 140825 1050.25 1055.00 1039.25 1042.50 -12.50 9,207 54,229 +1,369
May15 140825 1054.00 1059.50 1044.00 1047.75 -11.75 5,601 28,912 +499
Jul15 140825 1059.00 1059.00 1048.00 1051.50 -11.00 5,951 29,742 +617
Aug15 140825 1053.75 1061.25 1047.75 1051.25 -10.00 58 1,326 +6
Sep15 140825 1042.00 1051.25 1042.00 1042.00 -9.25 37 438 +7
Nov15 140825 1043.50 1048.00 1035.25 1039.50 -8.50 2,673 34,331 +814
Jan16 140825 1041.25 1052.75 1041.25 1044.75 -8.00 14 338 +2
Mar16 140825 1047.75 1055.25 1047.75 1047.75 -7.50 6 53 +0
May16 140825 1050.00 1056.50 1049.00 1049.00 -7.50 0 15 +0
Jul16 140825 1052.25 1060.00 1052.25 1052.25 -7.75 0 69 +0
Aug16 140825 1047.75 1055.50 1047.75 1047.75 -7.75 0 5 +0
Total Volume and Open Interest 142,439 650,698 +4,544
Soybean Meal(CBOT)
Sep14 140825 435.00 437.30 404.00 406.10 -27.20 22,143 24,583 -4,649
Oct14 140825 366.40 367.40 351.40 354.40 -12.70 15,840 40,302 +2,012
Dec14 140825 351.50 351.50 341.60 343.70 -9.00 36,880 161,842 +271
Jan15 140825 347.00 349.60 338.70 340.60 -9.00 6,165 26,166 +1,288
Mar15 140825 344.50 347.20 337.30 339.20 -8.00 5,478 24,065 +681
May15 140825 345.80 345.80 337.70 339.20 -7.40 3,343 17,742 +488
Jul15 140825 346.60 346.60 338.50 340.30 -6.30 3,012 16,174 +385
Aug15 140825 344.00 346.70 339.00 340.70 -6.00 283 3,348 +118
Sep15 140825 341.60 344.50 338.60 340.40 -4.10 160 2,203 +57
Oct15 140825 340.10 342.10 336.10 338.60 -3.50 110 1,433 +53
Total Volume and Open Interest 93,734 322,775 +835
Soybean Oil(CBOT)
Sep14 140825 32.46 32.89 32.25 32.74 +0.38 18,702 24,803 -6,911
Oct14 140825 32.39 32.93 32.30 32.77 +0.37 15,444 29,949 +12
Dec14 140825 32.66 33.13 32.45 32.96 +0.36 50,943 204,509 +2,985
Jan15 140825 32.90 33.40 32.78 33.24 +0.35 6,429 31,304 +1,045
Mar15 140825 33.15 33.70 33.14 33.53 +0.35 4,526 22,109 +467
May15 140825 33.39 33.90 33.33 33.79 +0.36 2,041 14,361 +168
Jul15 140825 33.74 34.15 33.53 34.01 +0.35 2,170 12,694 +530
Aug15 140825 33.83 34.21 33.67 34.13 +0.35 75 3,070 +15
Sep15 140825 33.90 34.34 33.78 34.22 +0.35 75 2,763 -1
Oct15 140825 33.90 34.25 33.83 34.23 +0.38 68 2,874 -44
Total Volume and Open Interest 100,715 354,775 -1,718
Canola(WCE)
Nov14 140825 418.5 424.0 414.5 420.3 +2.0 9,101 89,064 -1,597
Jan15 140825 422.5 429.5 420.0 425.8 +2.2 3,074 37,591 +644
Mar15 140825 427.5 434.1 425.5 430.8 +2.4 809 13,449 -114
May15 140825 426.1 434.5 425.8 431.9 +3.3 468 11,517 +206
Jul15 140825 426.0 433.3 426.0 431.5 +3.1 408 7,588 +113
Total Volume and Open Interest 14,354 167,476 -532
Corn(CBOT)
Sep14 140825 362.75 364.25 358.75 360.00 -5.50 98,455 171,441 -8,496
Dec14 140825 368.75 370.25 365.50 367.50 -4.00 144,759 786,567 +3,079
Mar15 140825 381.50 383.00 378.25 380.50 -3.75 32,982 158,942 +3,072
May15 140825 389.00 392.00 386.00 388.50 -3.50 3,078 35,527 +108
Jul15 140825 395.50 398.50 392.75 395.50 -3.00 5,500 57,941 +66
Sep15 140825 401.00 404.75 399.75 402.00 -2.75 660 15,987 +191
Dec15 140825 408.50 411.25 406.00 409.25 -2.00 2,731 80,192 +756
Mar16 140825 416.75 419.50 415.00 418.00 -1.50 104 2,215 +52
May16 140825 422.50 425.75 421.75 424.25 -1.50 4 691 +1
Jul16 140825 425.75 429.75 423.75 428.00 -1.75 13 1,472 +0
Total Volume and Open Interest 288,327 1,314,288 -1,154
Wheat(CBOT)
Sep14 140825 547.25 554.25 540.50 542.50 -9.50 29,137 51,503 -5,435
Dec14 140825 557.50 565.00 552.50 554.50 -7.75 53,792 236,302 -3
Mar15 140825 575.75 583.00 571.50 574.25 -6.00 11,130 62,109 -1,733
May15 140825 587.75 591.75 582.00 584.25 -5.00 2,464 18,050 +236
Jul15 140825 592.25 601.00 590.50 592.25 -3.75 1,831 34,552 -522
Sep15 140825 610.00 610.00 602.25 602.50 -3.25 68 1,928 +46
Total Volume and Open Interest 98,488 410,461 -7,424
Wheat(KCBT)
Sep14 140825 630.25 636.00 621.75 622.75 -10.75 9,825 19,060 -2,993
Dec14 140825 639.75 647.75 632.50 633.25 -10.75 13,962 82,341 +2,003
Mar15 140825 648.50 655.00 641.25 642.00 -10.00 2,292 20,526 +311
May15 140825 655.25 657.25 644.75 644.75 -9.50 543 6,747 +150
Jul15 140825 646.25 648.00 634.75 635.00 -9.00 905 9,115 +103
Sep15 140825 650.25 654.75 646.00 646.00 -8.75 9 876 +0
Total Volume and Open Interest 27,536 139,634 -426
Wheat(MGE)
Sep14 140825 625.00 630.00 616.50 617.00 -9.75 4,305 11,468 -933
Dec14 140825 633.00 637.75 627.00 628.25 -6.25 3,157 35,433 +432
Mar15 140825 644.75 644.75 638.00 639.50 -5.00 216 11,065 +67
May15 140825 648.00 649.25 646.25 648.00 -5.25 34 2,334 +5
Jul15 140825 655.50 657.25 654.00 655.25 -5.25 69 1,598 +4
Total Volume and Open Interest 7,812 63,178 -420
Oats(CBOT)
Sep14 140825 384.00 388.00 377.00 377.00 -7.00 64 827 -25
Dec14 140825 352.75 360.75 350.50 351.50 -3.75 306 6,608 +33
Mar15 140825 339.75 344.00 336.75 338.75 -0.50 98 1,119 +38
May15 140825 331.25 331.25 328.50 330.25 +1.75 13 257 +7
Total Volume and Open Interest 485 8,854 +56
Rough Rice(CBOT)
Sep14 140825 12.82 13.10 12.80 12.97 +0.15 552 2,101 -270
Nov14 140825 12.73 12.99 12.68 12.85 +0.13 669 5,955 +110
Jan15 140825 13.05 13.15 12.92 13.05 +0.12 62 699 +8
Mar15 140825 13.15 13.26 13.15 13.23 +0.12 0 105 +0
Total Volume and Open Interest 1,283 8,860 -152
Live Cattle(CME)
Aug14 140825 151.650 152.750 151.630 152.750 +0.900 2,143 4,511 -1,177
Oct14 140825 147.325 148.630 147.075 148.150 +1.150 19,412 143,905 -15
Dec14 140825 149.950 151.435 149.550 151.000 +1.150 8,847 81,648 +1,508
Feb15 140825 150.985 152.435 150.575 152.130 +1.145 7,239 41,392 +558
Apr15 140825 150.485 152.000 150.050 151.950 +1.450 3,333 23,575 +103
Jun15 140825 143.685 145.035 143.325 144.700 +0.915 1,335 10,013 +117
Total Volume and Open Interest 42,714 309,108 +1,157
Feeder Cattle(CME)
Aug14 140825 216.750 217.500 216.630 217.400 +1.300 994 5,372 -201
Sep14 140825 211.100 213.285 210.750 213.285 +2.385 2,723 7,817 -279
Oct14 140825 209.285 211.800 208.900 211.750 +2.265 5,471 13,155 -195
Nov14 140825 207.700 210.285 207.400 210.250 +2.465 1,945 7,050 -197
Jan15 140825 203.185 205.485 203.000 205.235 +2.050 1,613 6,875 -32
Mar15 140825 204.000 206.535 203.750 206.500 +2.000 881 2,248 +125
Apr15 140825 204.535 206.850 204.535 206.830 +1.930 230 660 +17
Total Volume and Open Interest 13,951 43,965 -745
Lean Hogs(CME)
Oct14 140825 92.800 93.980 92.750 93.450 +0.565 29,479 91,158 -1,400
Dec14 140825 86.950 88.200 86.800 88.000 +0.850 10,889 63,798 +308
Feb15 140825 86.500 87.785 86.300 87.500 +0.965 4,748 38,060 +387
Apr15 140825 88.350 89.700 88.350 89.330 +1.080 3,025 19,536 +248
May15 140825 91.500 92.100 91.500 92.100 +1.100 75 791 +27
Jun15 140825 93.000 94.100 92.885 93.600 +0.850 758 9,450 +92
Jul15 140825 91.550 92.035 91.350 91.350 +0.750 82 1,805 -13
Aug15 140825 89.400 90.230 89.400 89.500 +0.900 73 1,447 +19
Total Volume and Open Interest 49,248 226,959 -274
Class III Milk(CME)
Aug14 140825 22.21 22.24 22.19 22.21 -0.02 485 3,778 -124
Sep14 140825 23.63 23.85 23.50 23.75 +0.22 401 4,575 +83
Oct14 140825 22.60 22.85 22.44 22.75 +0.31 590 4,404 +118
Nov14 140825 20.78 20.96 20.62 20.81 +0.19 351 3,210 +35
Dec14 140825 19.58 19.75 19.51 19.67 +0.16 199 2,997 +3
Jan15 140825 18.62 18.70 18.55 18.69 +0.14 67 2,010 +45
Feb15 140825 18.15 18.16 18.13 18.15 +0.07 26 1,809 +18
Mar15 140825 18.07 18.07 18.02 18.05 +0.03 34 1,646 +14
Apr15 140825 18.04 18.04 17.94 18.04 +0.10 36 1,240 +25
May15 140825 18.01 18.03 17.96 18.03 +0.07 32 1,126 +24
Jun15 140825 18.03 18.10 17.98 18.10 +0.12 28 1,094 +15
Jul15 140825 18.10 18.10 18.06 18.10 +0.04 21 599 +19
Aug15 140825 18.09 18.09 18.04 18.09 +0.05 23 529 +23
Total Volume and Open Interest 2,347 30,627 +339
Cocoa(ICE)
Sep14 140825 3225 3225 3221 3221 +25 119 724 -94
Dec14 140825 3194 3227 3191 3219 +25 9,540 133,353 -912
Mar15 140825 3181 3214 3177 3206 +26 2,483 44,441 +36
May15 140825 3172 3205 3171 3197 +25 983 13,509 +364
Jul15 140825 3163 3196 3163 3187 +26 324 10,059 +67
Sep15 140825 3170 3170 3170 3170 +27 184 3,062 -89
Dec15 140825 3147 3162 3147 3157 +28 1 1,455 +1
Total Volume and Open Interest 13,635 209,602 -627
Coffee "C"(ICE)
Sep14 140825 182.35 184.75 180.55 182.75 +1.15 1,490 471 -971
Dec14 140825 187.50 189.90 185.45 187.65 +0.30 9,431 98,549 +418
Mar15 140825 191.00 193.65 189.20 191.40 +0.25 1,504 30,991 +257
May15 140825 193.10 195.40 191.40 193.45 +0.25 234 6,981 +64
Jul15 140825 194.05 196.45 192.95 194.85 +0.10 78 2,947 -13
Sep15 140825 194.85 197.25 193.75 195.60 +0.15 137 1,880 -41
Total Volume and Open Interest 12,903 148,634 -272
Orange Juice(ICE)
Sep14 140825 145.40 146.85 143.50 143.65 -2.15 488 2,222 -419
Nov14 140825 147.10 147.80 143.95 144.50 -2.95 602 8,376 +367
Jan15 140825 148.00 148.00 145.70 146.30 -3.05 53 1,488 -3
Mar15 140825 151.45 151.45 148.35 148.35 -3.70 33 576 -2
May15 140825 152.00 152.00 150.35 150.35 -3.20 0 68 +0
Jul15 140825 154.20 154.20 154.20 154.20 -3.20      
Total Volume and Open Interest 1,176 12,730 -57
Sugar #11(ICE)
Oct14 140825 15.66 15.74 15.30 15.36 -0.28 48,420 445,031 -3,931
Mar15 140825 17.51 17.64 17.27 17.33 -0.18 29,750 246,747 -866
May15 140825 17.93 17.99 17.63 17.69 -0.20 7,290 58,708 +265
Jul15 140825 18.10 18.19 17.85 17.91 -0.19 4,619 73,626 +386
Oct15 140825 18.47 18.55 18.21 18.28 -0.23 1,505 34,321 +485
Mar16 140825 19.01 19.07 18.80 18.84 -0.21 376 16,514 +76
May16 140825 18.97 18.97 18.78 18.84 -0.20 212 3,094 +96
Jul16 140825 18.86 18.86 18.77 18.82 -0.21 182 3,366 +6
Total Volume and Open Interest 92,476 892,025 -3,431
London Cocoa(LCE)
Sep14 140822 2058 2062 2042 2057 +5 2,928 50,720 -962
Dec14 140822 2022 2032 2013 2022 +4 6,078 109,344 -352
Mar15 140822 1994 2002 1983 1991 +1 2,999 70,272 +348
May15 140822 1982 1989 1970 1979 +1 1,879 32,021 +195
Jul15 140822 1974 1981 1962 1969 unch 1,746 8,097 +28
Sep15 140822 1964 1972 1951 1959 -1 1,398 8,822 +4
Dec15 140822 1954 1961 1940 1941 -8 14 5,739 +13
Total Volume and Open Interest 17,042 286,916 -726
London Sugar(LCE)
Oct14 140822 431.00 434.40 425.00 425.70 -7.00 4,797 32,195 -43
Dec14 140822 447.10 449.90 440.70 441.10 -7.40 1,377 18,660 +399
Mar15 140822 467.50 469.30 460.40 460.90 -7.00 1,041 13,819 +16
May15 140822 478.90 478.90 470.40 470.90 -6.90 89 4,713 +59
Aug15 140822 483.70 483.70 480.80 480.80 -6.30 20 2,762 -17
Total Volume and Open Interest 7,366 73,478 +428
Cotton(ICE)
Oct14 140825 67.46 67.93 66.93 67.66 +0.20 110 315 +4
Dec14 140825 66.21 66.44 65.01 66.15 -0.03 15,142 111,669 -1,218
Mar15 140825 66.61 66.81 65.42 66.63 +0.06 2,664 44,364 +1,239
May15 140825 67.78 67.85 66.65 67.80 +0.10 319 2,898 +109
Jul15 140825 68.65 68.75 67.60 68.71 +0.09 151 3,929 +12
Oct15 140825 69.10 69.10 69.10 69.10 +0.16 0 5 +0
Total Volume and Open Interest 18,444 167,317 +193
Lumber(CME)
Sep14 140825 352.6 356.0 350.5 355.3 +2.8 299 1,926 -107
Nov14 140825 350.3 354.3 349.1 352.9 +1.9 268 2,239 +96
Jan15 140825 358.1 359.0 356.0 358.1 +1.1 19 108 +4
Mar15 140825 359.5 360.9 357.0 360.3 +2.2 8 48 +6
Total Volume and Open Interest 596 4,329 +1
Crude Oil(NYM)
Oct14 140825 93.34 93.95 93.05 93.35 -0.30 226,343 301,476 -5,896
Nov14 140825 92.84 93.48 92.60 92.88 -0.29 64,060 137,716 -1,018
Dec14 140825 92.65 93.25 92.39 92.68 -0.24 79,964 221,717 +1,645
Jan15 140825 92.73 93.04 92.33 92.62 -0.20 26,007 80,144 +200
Feb15 140825 92.77 92.88 92.29 92.56 -0.16 11,039 43,658 +753
Mar15 140825 92.59 92.78 92.18 92.48 -0.13 12,891 64,575 +671
Apr15 140825 92.35 92.47 92.05 92.35 -0.09 3,661 32,095 -83
May15 140825 92.34 92.34 92.04 92.24 -0.05 3,545 26,379 +151
Jun15 140825 92.11 92.31 91.77 92.12 -0.02 21,347 113,909 +1,713
Jul15 140825 91.75 92.09 91.61 91.91 unch 961 29,987 +46
Aug15 140825 91.79 91.79 91.72 91.72 +0.02 812 22,523 +55
Sep15 140825 91.34 91.61 91.34 91.56 +0.03 1,441 39,590 -210
Oct15 140825 91.40 91.40 91.40 91.40 +0.04 793 22,200 +76
Nov15 140825 91.26 91.26 91.26 91.26 +0.05 725 23,020 +187
Dec15 140825 90.91 91.26 90.81 91.13 +0.07 32,847 149,908 +950
Jan16 140825 90.86 90.86 90.86 90.86 +0.09 919 25,227 +260
Total Volume and Open Interest 500,980 1,543,324 +847
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 140825 93.375 93.950 93.050 93.350 -0.300 5,494 2,924 -69
Nov14 140825 93.050 93.350 92.600 92.875 -0.300 207 1,170 +78
Dec14 140825 92.550 93.200 92.550 92.675 -0.250 92 3,047 +53
Jan15 140825 92.800 92.800 92.450 92.625 -0.200 2 31 +2
Feb15 140825 92.550 92.550 92.550 92.550 -0.175 0 6 +0
Mar15 140825 92.475 92.475 92.475 92.475 -0.125 0 2 +0
Apr15 140825 92.350 92.350 92.350 92.350 -0.100      
May15 140825 92.250 92.250 92.250 92.250 -0.050 0 2 +0
Total Volume and Open Interest 5,795 7,287 +64
NY Harbor ULSD(NYM)
Sep14 140825 282.79 284.69 281.98 283.69 +0.90 31,308 35,670 -7,378
Oct14 140825 282.68 285.13 282.43 284.17 +0.74 44,627 83,600 +4,686
Nov14 140825 283.95 285.72 283.18 284.80 +0.67 12,215 39,295 -491
Dec14 140825 284.84 286.30 283.92 285.45 +0.65 16,075 46,369 +1,776
Jan15 140825 285.70 286.98 284.64 286.12 +0.60 8,165 32,913 +67
Feb15 140825 285.52 286.66 284.43 285.93 +0.56 4,847 20,994 +582
Mar15 140825 285.09 285.75 283.65 285.05 +0.47 4,435 25,898 -696
Apr15 140825 284.80 284.80 282.80 284.07 +0.40 3,273 15,501 +150
May15 140825 282.30 283.61 282.30 283.42 +0.33 1,409 5,789 -22
Jun15 140825 282.95 283.84 282.00 283.13 +0.30 3,271 20,690 +774
Jul15 140825 282.10 283.22 282.10 283.22 +0.29 201 2,387 -20
Aug15 140825 282.41 283.38 282.41 283.38 +0.28 186 1,773 +39
Sep15 140825 282.60 284.42 282.60 283.71 +0.26 398 2,202 +41
Oct15 140825 282.60 285.88 282.60 283.75 +0.29 202 1,528 +28
Total Volume and Open Interest 133,915 356,480 -312
RBOB Gasoline(NYM)
Sep14 140825 272.51 276.12 272.51 274.97 +1.13 32,480 32,329 -5,527
Oct14 140825 258.85 260.77 257.85 259.54 +0.65 57,230 96,019 +600
Nov14 140825 255.20 257.00 254.20 255.93 +0.56 25,136 44,764 -762
Dec14 140825 253.40 254.85 252.18 253.95 +0.55 16,392 30,088 -85
Jan15 140825 253.81 254.55 252.09 253.81 +0.51 7,751 15,251 +206
Feb15 140825 254.59 255.39 253.61 254.73 +0.45 3,599 7,545 -32
Mar15 140825 256.22 256.83 254.69 256.31 +0.46 2,127 11,234 +505
Apr15 140825 273.40 274.64 273.29 274.38 +0.57 765 8,344 +144
May15 140825 275.74 275.74 273.62 274.38 +0.60 229 6,381 +7
Jun15 140825 272.69 273.28 271.50 273.03 +0.68 301 7,728 -45
Total Volume and Open Interest 146,467 274,308 -4,992
e-miNY RBOB Gasoline(NYM)
Sep14 140825 275.00 275.00 274.97 275.00 +1.20 0 2 +0
Oct14 140825 259.50 259.54 259.50 259.50 +0.60      
Nov14 140825 255.90 255.93 255.90 255.90 +0.50      
Dec14 140825 254.00 254.00 253.95 254.00 +0.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep14 140825 3.869 3.944 3.843 3.937 +0.097 121,317 31,453 -10,500
Oct14 140825 3.898 3.985 3.885 3.979 +0.096 78,246 176,182 +3,105
Nov14 140825 3.974 4.054 3.962 4.049 +0.093 31,704 160,955 +1,294
Dec14 140825 4.073 4.155 4.068 4.150 +0.088 21,730 79,466 +3,199
Jan15 140825 4.156 4.232 4.149 4.226 +0.085 25,049 111,089 +2,293
Feb15 140825 4.150 4.215 4.142 4.210 +0.079 4,227 42,850 +308
Mar15 140825 4.064 4.134 4.064 4.129 +0.073 13,589 60,951 +996
Apr15 140825 3.823 3.874 3.823 3.866 +0.050 8,344 56,549 +412
May15 140825 3.811 3.855 3.800 3.848 +0.045 2,127 31,076 +392
Jun15 140825 3.845 3.883 3.842 3.877 +0.041 824 22,260 +153
Jul15 140825 3.879 3.914 3.879 3.911 +0.037 599 17,657 +217
Aug15 140825 3.886 3.921 3.886 3.918 +0.037 468 16,857 +165
Sep15 140825 3.874 3.907 3.874 3.906 +0.037 841 14,374 +106
Oct15 140825 3.913 3.936 3.913 3.935 +0.039 1,242 28,700 +113
Nov15 140825 4.014 4.030 4.012 4.030 +0.037 698 15,496 -43
Dec15 140825 4.162 4.174 4.162 4.174 +0.033 521 14,447 +149
Total Volume and Open Interest 311,707 955,759 +2,321
Brent Crude Oil(ICE)
Oct14 140825 102.10 102.82 101.65 102.65 +0.36 179,611 256,729 -5,890
Nov14 140825 102.84 103.51 102.48 103.36 +0.32 90,574 233,454 +711
Dec14 140825 103.39 104.03 103.03 103.89 +0.30 97,633 172,077 +682
Jan15 140825 103.63 104.38 103.63 104.29 +0.29 22,817 73,667 +721
Feb15 140825 103.91 104.59 103.88 104.53 +0.27 12,134 58,591 +102
Mar15 140825 104.16 104.70 104.01 104.64 +0.27 15,283 52,740 +548
Apr15 140825 104.02 104.68 103.99 104.62 +0.26 5,986 36,102 +1,231
May15 140825 103.94 104.57 103.90 104.52 +0.26 4,562 27,501 +34
Jun15 140825 103.80 104.43 103.75 104.35 +0.25 27,029 81,881 +743
Jul15 140825 104.20 104.20 104.20 104.20 +0.25 1,448 22,430 +170
Aug15 140825 104.03 104.03 104.03 104.03 +0.25 1,219 21,290 +447
Sep15 140825 103.49 103.81 103.49 103.81 +0.25 1,989 25,817 +54
Oct15 140825 103.62 103.62 103.62 103.62 +0.25 1,005 17,657 +157
Nov15 140825 103.43 103.43 103.43 103.43 +0.25 881 13,652 +29
Total Volume and Open Interest 514,476 1,338,256 +2,412
Gas Oil(ICE)
Sep14 140825 858.00 862.50 854.50 860.00 -0.25 45,533 106,239 -4,994
Oct14 140825 861.50 866.25 858.50 864.00 unch 58,113 135,688 +1,821
Nov14 140825 865.00 869.50 862.50 868.00 +0.25 19,150 66,687 +521
Dec14 140825 867.00 872.25 865.50 871.00 +0.50 25,526 68,737 +2,355
Jan15 140825 872.00 874.25 869.00 874.00 +0.75 8,405 33,617 +31
Feb15 140825 885.25 888.50 883.00 888.25 +1.50 3,514 16,019 +1,392
Mar15 140825 885.25 888.50 883.00 888.25 +1.50 1,648 8,731 -230
Apr15 140825 885.00 888.25 883.00 888.00 +1.50 651 3,220 -124
May15 140825 885.00 887.75 882.50 887.50 +1.50 419 2,662 +29
Jun15 140825 884.75 887.00 882.00 887.00 +1.25 1,894 10,351 +152
Total Volume and Open Interest 167,818 477,815 +434
Ethanol(CBOT)
Sep14 140825 2.147 2.165 2.147 2.153 -0.019 272 579 -136
Oct14 140825 2.035 2.035 2.001 2.014 -0.009 295 1,424 +61
Nov14 140825 1.925 1.925 1.911 1.914 -0.013 81 832 +18
Dec14 140825 1.849 1.850 1.845 1.848 -0.013 140 1,186 -20
Jan15 140825 1.807 1.807 1.795 1.799 -0.013 4 928 -1
Feb15 140825 1.773 1.773 1.770 1.770 -0.016 3 415 -2
Mar15 140825 1.757 1.757 1.752 1.752 -0.012 12 339 +10
Apr15 140825 1.747 1.747 1.739 1.739 -0.011 18 299 +0
Total Volume and Open Interest 828 6,232 -70
WTI Crude Oil(ICE)
Oct14 140825 93.35 93.96 93.06 93.35 -0.30 48,429 69,655 -2,512
Nov14 140825 93.14 93.49 92.60 92.88 -0.29 22,957 38,127 +2,670
Dec14 140825 92.86 93.14 92.43 92.68 -0.24 26,541 102,984 +782
Jan15 140825 92.98 93.03 92.50 92.62 -0.20 4,345 18,172 +1,092
Feb15 140825 92.93 92.93 92.38 92.56 -0.16 1,731 7,712 +121
Mar15 140825 92.38 92.48 92.26 92.48 -0.13 2,279 19,701 +212
Apr15 140825 92.65 92.65 92.20 92.35 -0.09 825 4,575 +6
May15 140825 92.08 92.24 92.08 92.24 -0.05 402 2,487 -15
Jun15 140825 92.10 92.12 91.90 92.12 -0.02 4,239 36,209 +736
Jul15 140825 91.91 91.91 91.91 91.91 unch 255 3,823 +69
Aug15 140825 91.72 91.72 91.72 91.72 +0.02 504 2,045 -61
Sep15 140825 91.56 91.56 91.56 91.56 +0.03 534 7,591 +8
Oct15 140825 91.40 91.40 91.40 91.40 +0.04 404 2,321 -129
Nov15 140825 91.26 91.26 91.26 91.26 +0.05 109 5,162 -6
Dec15 140825 91.03 91.14 90.90 91.13 +0.07 7,125 57,885 -899
Jan16 140825 90.86 90.86 90.86 90.86 +0.09 70 4,195 -8
Total Volume and Open Interest 122,522 449,888 +1,714
US Dollar Index(ICE)
Sep14 140825 82.620 82.690 82.490 82.592 +0.215 17,390 87,782 +3,246
Dec14 140825 82.640 82.775 82.600 82.700 +0.225 360 4,017 +75
Mar15 140825 82.785 82.830 82.775 82.815 +0.225 13 174 +13
Total Volume and Open Interest 17,770 92,042 +3,341
Australian Dollar(CME)
Sep14 140825 92.93 93.10 92.76 92.85 -0.17 78,379 100,840 +1,102
Dec14 140825 92.39 92.50 92.19 92.27 -0.17 1,324 2,006 +142
Mar15 140825 91.70 91.86 91.70 91.70 -0.16 0 10 +0
Total Volume and Open Interest 79,703 102,920 +1,244
British Pound(CME)
Sep14 140825 165.49 165.95 165.49 165.76 +0.02 63,504 228,755 +2,445
Dec14 140825 165.39 165.80 165.39 165.62 +0.02 890 4,552 +390
Mar15 140825 165.43 165.43 165.41 165.43 +0.02 0 113 +0
Total Volume and Open Interest 64,394 233,541 +2,835
Canadian Dollar(CME)
Sep14 140825 91.19 91.34 90.97 91.01 -0.30 34,921 99,643 -446
Dec14 140825 90.99 91.13 90.79 90.81 -0.30 377 7,173 +104
Mar15 140825 90.62 90.91 90.61 90.62 -0.29 0 1,197 +0
Jun15 140825 90.43 90.72 90.43 90.43 -0.29 0 453 +0
Total Volume and Open Interest 35,298 109,377 -342
Japanese Yen(CME)
Sep14 140825 96.06 96.29 95.93 96.18 -0.05 102,911 206,595 +3,142
Dec14 140825 96.06 96.32 95.99 96.25 -0.05 1,537 5,456 +982
Mar15 140825 96.34 96.39 96.34 96.34 -0.05 10 196 +1
Total Volume and Open Interest 104,459 212,289 +4,125
Swiss Franc(CME)
Sep14 140825 109.17 109.43 109.04 109.27 -0.16 28,077 50,941 +595
Dec14 140825 109.25 109.52 109.17 109.36 -0.16 103 398 +7
Mar15 140825 109.47 109.63 109.47 109.47 -0.16 0 11 +0
Total Volume and Open Interest 28,180 51,364 +602
EuroFX(CME)
Sep14 140825 132.08 132.12 131.85 131.94 -0.49 131,932 378,900 +5,343
Dec14 140825 132.10 132.49 131.93 132.01 -0.48 2,421 21,041 +1,002
Mar15 140825 132.20 132.56 132.07 132.09 -0.47 20 889 +11
Total Volume and Open Interest 134,374 400,886 +6,356
Mexican Peso(CME)
Sep14 140825 759.50 761.62 759.12 759.50 -1.12 31,675 127,963 +879
Oct14 140825 759.25 759.25 758.25 758.25 -1.00      
Total Volume and Open Interest 35,916 140,169 +973
Brazilian Real(CME)
Sep14 140825 438.00 438.60 435.80 436.55 -1.30 853 26,261 +518
Oct14 140825 434.50 434.95 432.30 433.10 -1.25 5 49 +5
Nov14 140825 429.30 430.80 428.85 429.30 -1.30 0 35 +0
Dec14 140825 427.55 427.55 426.05 426.30 -1.25 11 298 +8
Total Volume and Open Interest 869 62,268 +531
30-Year T-Bonds(CBOT)
Sep14 140825 140~110 140~300 140~110 140~230 +0~090 323,658 860,836 +12,734
Dec14 140825 138~300 139~160 138~290 139~090 +0~090 26,129 38,931 +12,619
Mar15 140825 138~050 138~050 138~050 138~050 +0~090 0 3 +0
Total Volume and Open Interest 349,787 899,770 +25,353
10-Year T-Notes(CBOT)
Sep14 140825 125~270 126~025 125~260 125~305 +0~020 1,138,277 2,730,635 +958
Dec14 140825 125~070 125~145 125~055 125~105 +0~025 84,025 202,336 +38,518
Mar15 140825 124~090 124~100 124~090 124~100 +0~025      
Total Volume and Open Interest 1,222,302 2,932,971 +39,476
5-Year T-Notes(CBOT)
Sep14 140825 119~132 119~156 119~104 119~120 -0~014 696,159 2,059,612 -15,507
Dec14 140825 118~166 118~190 118~140 118~154 -0~012 55,483 133,165 +25,434
Mar15 140825 117~314 118~006 117~314 117~314 -0~012 0 34 +0
Total Volume and Open Interest 751,642 2,192,811 +9,927
2 Year T-Notes(CBOT)
Sep14 140825 109~254 109~260 109~244 109~246 -0~006 362,849 1,316,291 -65,380
Dec14 140825 109~140 109~146 109~132 109~136 -0~004 150,433 172,954 +73,719
Mar15 140825 109~022 109~022 109~022 109~022 -0~004 0 90 +0
Total Volume and Open Interest 513,282 1,489,335 +8,339
Eurodollars(CME)
Sep14 140825 99.760 99.762 99.760 99.762 unch 98,052 807,221 -4,127
Dec14 140825 99.740 99.740 99.735 99.740 unch 83,385 899,765 +3,518
Mar15 140825 99.640 99.645 99.635 99.640 -0.005 157,014 1,107,706 -14,209
Jun15 140825 99.450 99.460 99.440 99.445 -0.010 156,640 1,038,429 +7,594
Sep15 140825 99.220 99.235 99.205 99.215 -0.015 216,614 1,045,270 -16,666
Dec15 140825 98.980 99.005 98.965 98.975 -0.015 229,305 1,565,710 +3,387
Mar16 140825 98.740 98.760 98.720 98.725 -0.020 162,834 1,047,616 +2,553
Jun16 140825 98.475 98.500 98.455 98.460 -0.020 151,711 817,870 +766
Sep16 140825 98.205 98.230 98.180 98.190 -0.020 191,712 708,535 -3,839
Dec16 140825 97.945 97.975 97.920 97.930 -0.020 220,803 1,133,162 +2,933
Mar17 140825 97.730 97.760 97.710 97.725 -0.015 99,314 564,512 +426
Jun17 140825 97.530 97.565 97.520 97.530 -0.015 95,219 456,763 +8,304
Sep17 140825 97.370 97.405 97.360 97.375 -0.010 65,110 303,398 +6,702
Dec17 140825 97.225 97.260 97.215 97.235 -0.005 69,575 347,485 +6,656
Mar18 140825 97.120 97.160 97.115 97.135 unch 28,408 211,410 -2,322
Jun18 140825 97.025 97.070 97.025 97.050 +0.005 27,028 184,543 +853
Sep18 140825 96.955 96.995 96.950 96.975 +0.005 19,984 104,060 -341
Dec18 140825 96.890 96.930 96.885 96.910 +0.010 15,168 148,943 -936
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Sep14 140825 155~01 155~24 154~29 155~18 +0~16 60,590 474,444 -4,976
Dec14 140825 153~26 154~07 153~14 154~03 +0~16 9,854 41,633 +7,473
Mar15 140825 154~03 154~03 154~03 154~03 +0~16      
Total Volume and Open Interest 70,444 516,077 +2,497
30 Day Federal Funds(CBOT)
Aug14 140825 99.910 99.910 99.910 99.910 unch 155 30,775 +43
Sep14 140825 99.910 99.910 99.910 99.910 unch 1,355 33,485 -132
Oct14 140825 99.905 99.910 99.905 99.910 unch 269 22,751 -35
Nov14 140825 99.900 99.900 99.895 99.900 unch 1,438 19,790 +646
Dec14 140825 99.895 99.895 99.890 99.895 unch 465 32,699 -352
Jan15 140825 99.890 99.890 99.885 99.890 unch 499 34,714 -82
Total Volume and Open Interest 31,524 536,036 +2,958
3-Mth Euro-Yen(CME)
Sep14 140825 99.810 99.810 99.810 99.810 unch      
Dec14 140825 99.805 99.805 99.805 99.805 unch      
Mar15 140825 99.805 99.805 99.805 99.805 unch      
Jun15 140825 99.870 99.870 99.870 99.870 unch 0 1 +0
Sep15 140825 99.790 99.790 99.790 99.790 unch      
Dec15 140825 99.775 99.775 99.775 99.775 unch      
Mar16 140825 99.635 99.635 99.635 99.635 unch      
Jun16 140825 99.495 99.495 99.495 99.495 unch      
Sep16 140825 99.355 99.355 99.355 99.355 unch      
Dec16 140825 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140825 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140825 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140825 99.81 99.81 99.81 99.81 unch      
Jun15 140825 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140825 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140825 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140825 99.64 99.64 99.64 99.64 unch      
Jun16 140825 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140825 146.10 146.12 146.04 146.09 -0.01 3,770 19,201 +154
Dec14 140825 145.70 145.70 145.70 145.70 unch 76 81 +65
Mar15 140825 145.13 145.13 145.13 145.13 unch      
Total Volume and Open Interest 3,846 19,282 +219
Euro-Bund(EUREX)
Sep14 140825 150.41 151.09 150.40 150.73 +0.46 591,866 1,319,205 -26,655
Dec14 140825 148.49 149.18 148.49 148.83 +0.46 17,953 49,183 +8,933
Mar15 140825 147.78 147.78 147.78 147.78 +0.46 0 11 +0
Total Volume and Open Interest 609,819 1,368,399 -17,722
Euro-Bobl(EUREX)
Sep14 140825 128.98 129.30 128.98 129.16 +0.23 275,419 1,036,540 +5,063
Dec14 140825 127.31 127.60 127.31 127.47 +0.23 143 15,642 +50
Mar15 140825 127.47 127.47 127.47 127.47 +0.23      
Total Volume and Open Interest 275,562 1,052,182 +5,113
3-Mth Euribor(EUREX)
Sep14 140825 99.845 99.850 99.845 99.850 +0.030 0 3,800 +0
Dec14 140825 99.870 99.870 99.870 99.870 +0.045 0 2,206 +0
Mar15 140825 99.910 99.910 99.895 99.895 +0.045 0 3,036 +0
Total Volume and Open Interest 6 29,982 +3
Long Gilt(LIFFE)
Sep14 140822 113~01 113~13 112~21 112~28 -0~01 220,080 385,389 +1,217
Dec14 140822 112~07 112~18 111~26 112~01 -0~01 11,972 2,446 +2,083
Total Volume and Open Interest 232,052 387,835 +3,300
3-Mth Short Sterling(LIFFE)
Sep14 140822 99.43 99.43 99.42 99.42 -0.01 11,497 300,041 -8,243
Dec14 140822 99.29 99.29 99.27 99.28 -0.01 41,965 490,883 -3,874
Mar15 140822 99.09 99.10 99.07 99.08 0.00 48,507 395,117 -8,091
Jun15 140822 98.88 98.91 98.87 98.88 -0.01 51,829 300,791 +11,804
Sep15 140822 98.69 98.71 98.66 98.68 0.00 42,830 287,034 +10,680
Dec15 140822 98.49 98.53 98.47 98.48 -0.01 55,277 273,601 +7,778
Total Volume and Open Interest 398,568 3,043,698 +22,340
3-Mth Euribor(LIFFE)
Sep14 140825 99.820 99.860 99.820 99.855 +0.035 25,171 481,263 -3,054
Dec14 140825 99.830 99.885 99.825 99.865 +0.040 71,513 473,263 +22,693
Mar15 140825 99.845 99.915 99.845 99.890 +0.045 56,688 396,130 +5,191
Total Volume and Open Interest 381,520 3,759,916 +21,636
3-Mth Aus T-Bills(SFE)
Sep14 140825 97.38 97.38 97.37 97.38 unch 10,134 146,255 -5,398
Dec14 140825 97.40 97.40 97.39 97.40 unch 20,847 234,561 -4,275
Mar15 140825 97.39 97.41 97.38 97.40 unch 33,554 205,648 -97
Jun15 140825 97.35 97.36 97.33 97.36 +0.01 25,674 161,528 -214
Sep15 140825 97.28 97.29 97.26 97.28 unch 13,665 114,563 +2,807
Dec15 140825 97.18 97.20 97.16 97.19 unch 6,931 70,912 -922
Mar16 140825 97.10 97.11 97.06 97.09 -0.01 2,200 40,797 +212
Jun16 140825 96.99 97.00 96.96 97.00 unch 1,087 24,999 -890
Sep16 140825 96.88 96.90 96.88 96.90 unch 35 2,181 -80
Dec16 140825 96.80 96.80 96.80 96.80 unch 22 583 -65
Total Volume and Open Interest 114,149 1,002,392 -9,032
10-Year Aus T-Bonds(SFE)
Sep14 140825 96.53 96.58 96.50 96.58 +0.05 95,144 634,206 +11,274
Dec14 140825 96.54 96.54 96.54 96.54 +0.05 0 18 +0
Total Volume and Open Interest 95,144 634,224 +11,274
3-Year Aus T-Bonds(SFE)
Sep14 140825 97.30 97.32 97.26 97.31 +0.01 216,106 639,062 +2,026
Dec14 140825 97.26 97.26 97.26 97.26 +0.01      
Total Volume and Open Interest 216,106 639,062 +2,026
Gold(CMX)
Aug14 140825 1277.3 1277.6 1273.7 1277.3 -1.3 264 372 -132
Oct14 140825 1279.3 1280.8 1274.1 1278.0 -1.3 6,026 23,432 +449
Dec14 140825 1280.8 1281.6 1275.0 1278.9 -1.3 145,351 268,323 -2,371
Feb15 140825 1280.2 1282.4 1277.0 1279.8 -1.3 693 16,128 +224
Apr15 140825 1280.4 1281.5 1278.6 1280.7 -1.3 134 9,981 -25
Jun15 140825 1280.2 1281.4 1280.2 1281.4 -1.4 185 8,491 +5
Aug15 140825 1282.4 1282.4 1282.4 1282.4 -1.4 87 5,036 +60
Oct15 140825 1281.8 1283.5 1281.8 1283.5 -1.3 3 567 +2
Dec15 140825 1284.8 1284.8 1284.8 1284.8 -1.3 52 13,276 +12
Feb16 140825 1286.4 1286.4 1286.4 1286.4 -1.3 0 848 +0
Apr16 140825 1288.3 1288.3 1288.3 1288.3 -1.2 0 150 +0
Jun16 140825 1290.4 1290.4 1290.4 1290.4 -1.1 0 4,110 +0
Total Volume and Open Interest 154,384 365,102 -1,250
Silver(CMX)
Sep14 140825 1941.5 1947.0 1929.5 1935.8 -2.8 40,257 51,327 -5,851
Dec14 140825 1948.5 1954.0 1937.0 1943.1 -2.8 16,077 84,004 +5,542
Mar15 140825 1954.0 1958.5 1944.5 1949.0 -2.8 722 8,026 +240
May15 140825 1953.0 1954.0 1947.5 1952.4 -2.8 27 4,043 +0
Jul15 140825 1952.0 1955.6 1952.0 1955.6 -2.8 131 3,840 +100
Sep15 140825 1961.0 1961.0 1956.5 1958.9 -2.8 12 1,353 +0
Dec15 140825 1973.5 1973.5 1961.5 1964.3 -3.0 279 7,204 +79
Total Volume and Open Interest 57,581 167,594 +122
Platinum(NYMEX)
Oct14 140825 1423.3 1423.7 1415.7 1418.4 -0.1 12,043 59,145 +282
Jan15 140825 1421.3 1422.4 1418.6 1420.0 -0.1 105 3,273 +65
Apr15 140825 1421.7 1421.7 1421.7 1421.7 -0.1 4 97 +4
Jul15 140825 1422.0 1422.0 1422.0 1422.0 -0.1      
Total Volume and Open Interest 12,155 62,525 +338
Palladium(NYMEX)
Sep14 140825 888.20 890.20 880.75 889.75 +2.15 7,347 23,519 -2,120
Dec14 140825 888.70 892.00 882.20 891.50 +2.80 3,900 20,279 +2,795
Mar15 140825 884.75 892.00 884.20 892.00 +3.10 0 37 +0
Total Volume and Open Interest 11,247 44,295 +675
Copper(CMX)
Sep14 140825 320.45 322.70 319.50 321.80 +1.35 36,087 26,492 -5,149
Dec14 140825 322.30 324.60 321.55 323.70 +1.40 16,462 86,625 +2,201
Mar15 140825 323.20 325.40 322.90 324.60 +1.45 1,621 20,873 +252
May15 140825 324.55 324.90 323.55 324.90 +1.45 229 2,790 +20
Jul15 140825 325.20 325.20 323.85 325.20 +1.45 276 746 +64
Total Volume and Open Interest 55,266 145,567 -2,686
DJIA Index(CBOT)
Sep14 140825 17021 17105 17021 17056 +63 109 5,897 +4
Dec14 140825 16985 16985 16973 16973 +63 1 61 +1
Mar15 140825 16907 16907 16844 16907 +63      
Jun15 140825 16817 16817 16754 16817 +63      
Total Volume and Open Interest 110 5,958 +5
E-mini DJIA Index(CBOT)
Sep14 140825 17004 17103 17000 17056 +63 84,581 116,269 +3,409
Dec14 140825 16933 17018 16903 16973 +63 245 1,825 +133
Mar15 140825 16907 16907 16907 16907 +63 2 27 +2
Jun15 140825 16817 16817 16817 16817 +63 0 2 +0
Total Volume and Open Interest 84,828 118,123 +3,544
S & P 500(CME)
Sep14 140825 1989.40 1999.80 1989.30 1994.90 +7.10 3,099 152,820 +376
Dec14 140825 1988.20 1991.50 1986.30 1987.00 +7.10 10 7,113 +3
Mar15 140825 1979.40 1983.70 1979.40 1979.40 +7.10 0 3,141 +0
Jun15 140825 1972.50 1976.80 1971.80 1972.50 +7.10      
Total Volume and Open Interest 3,109 163,074 +379
S & P 500 E-Mini(Globex)
Sep14 140825 1990.00 1999.75 1988.75 1995.00 +7.25 841,545 2,962,627 +8,268
Dec14 140825 1980.25 1991.50 1980.25 1987.00 +7.00 2,750 47,798 +980
Total Volume and Open Interest 844,354 3,011,065 +9,253
NASDAQ 100(CME)
Sep14 140825 4062.50 4078.00 4057.00 4063.50 +8.70 180 6,833 -36
Dec14 140825 4056.30 4056.30 4047.50 4056.30 +8.80 1 81 +0
Mar15 140825 4049.80 4049.80 4041.00 4049.80 +8.80      
Total Volume and Open Interest 181 6,914 -36
NASDAQ 100 E-Mini(Globex)
Sep14 140825 4057.50 4078.50 4056.80 4063.50 +8.70 145,148 360,894 +2,428
Dec14 140825 4050.30 4071.50 4050.00 4056.30 +8.80 531 2,629 +51
Total Volume and Open Interest 145,680 363,584 +2,479
S & P Midcap 400(CME)
Sep14 140825 1429.30 1429.30 1426.10 1429.30 +3.20 73 1,163 +0
Dec14 140825 1426.00 1426.00 1422.20 1426.00 +3.80      
Mar15 140825 1422.00 1422.00 1418.20 1422.00 +3.80      
Total Volume and Open Interest 73 1,163 +0
Volatility Index(CBOE)
Aug14 140819 12.53 12.55 12.10 12.20 -0.35 124,232 65,722 +65,722
Sep14 140825 13.50 13.50 13.20 13.35 -0.15 45,927 0 -174,277
Oct14 140825 14.23 14.25 13.97 14.15 -0.10 26,419 0 -55,744
Nov14 140825 14.84 14.84 14.55 14.80 -0.05 9,972 0 -37,994
Total Volume and Open Interest 99,095 383,117 +2,610
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140825 15565 15645 15560 15595 +35 12,511 61,066 +1,106
Dec14 140825 15515 15595 15515 15555 +35 24 192 +6
Total Volume and Open Interest 12,535 61,258 +1,112
Nikkei 225(SGX)
Sep14 140825 15530 15640 15445 15620 +105 79,740 256,509 +5,413
Dec14 140825 15470 15560 15385 15535 +100 36 27,610 -6
Mar15 140825 15535 15535 15525 15525 +105 0 50 +0
Total Volume and Open Interest 79,783 293,711 +5,414
CAC 40(EURONEXT)
Sep14 140825 4278.0 4344.5 4276.5 4342.0 +89.0 73,276 252,965 -3,666
Oct14 140825 4268.5 4333.0 4268.5 4333.0 +88.5 36 18,335 -4
Nov14 140825 4332.0 4332.0 4332.0 4332.0 +88.5      
Total Volume and Open Interest 73,312 271,671 -3,669
Hang Seng Index(HKFE)
Aug14 140825 25098 25260 24914 25179 +76 55,892 120,908 -566
Sep14 140825 25036 25203 24858 25123 +82 5,048 13,922 +1,506
Total Volume and Open Interest 61,744 139,134 +1,405
DAX(EUREX)
Sep14 140825 9403.0 9515.5 9402.5 9498.5 +151.0 85,534 142,536 -2,904
Dec14 140825 9410.5 9512.0 9410.5 9504.5 +150.5 294 4,590 +137
Mar15 140825 9465.0 9525.0 9444.0 9516.0 +150.5 31 723 +8
Total Volume and Open Interest 85,859 147,849 -2,759
FT-SE 100(EURONEXT)
Sep14 140822 6775.00 6785.00 6740.00 6768.50 unch 58,722 572,065 +294
Dec14 140822 6742.00 6746.00 6715.00 6742.00 unch 97 12,616 +718
Mar15 140822 6694.50 6694.50 6694.50 6694.50 unch 6 571 +20
Total Volume and Open Interest 58,825 585,292 +1,032
SPI 200(SFE)
Sep14 140825 5605.0 5612.0 5586.0 5600.0 -9.0 32,693 233,960 -7,010
Dec14 140825 5603.0 5610.0 5593.0 5598.0 -10.0 144 3,386 -31
Mar15 140825 5561.0 5561.0 5561.0 5561.0 -10.0 67 2,008 +62
Total Volume and Open Interest 34,814 245,867 -7,522
FTSE MIB(ISE)
Sep14 140825 20100.00 20390.00 20020.00 20366.00 +457.00 26,816 44,509 +959
Dec14 140825 20015.00 20285.00 19945.00 20264.00 +457.00 218 487 +63
Mar15 140825 20259.00 20259.00 20259.00 20259.00 +454.00      
Total Volume and Open Interest 27,034 44,996 +1,021
KOSPI 200(KFE)
Sep14 140825 264.65 265.70 262.85 265.40 +0.70 161,640 125,924 +6,150
Dec14 140825 265.80 267.05 264.35 266.75 +0.55 843 5,962 +413
Mar15 140825 263.90 265.50 263.90 265.50 +0.60 13 703 +7
Total Volume and Open Interest 162,498 133,488 +6,610
GSCI(CME)
Sep14 140825 602.50 603.50 602.25 602.50 -0.30 31 8,681 +4
Oct14 140825 603.30 604.00 602.75 603.30 unch 0 1 +0
Nov14 140825 603.90 604.50 603.50 603.90 +0.10      
Total Volume and Open Interest 31 8,682 +4
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