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 June 02, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140602 1488.00 1511.75 1478.25 1500.50 +7.25 60,119 258,119 -1,865
Aug14 140602 1418.00 1434.75 1411.00 1427.00 +2.50 6,355 34,914 -130
Sep14 140602 1278.00 1286.50 1272.50 1282.00 -3.75 2,781 21,125 +294
Nov14 140602 1224.50 1234.50 1220.75 1229.75 -4.00 32,563 238,262 +1,967
Jan15 140602 1230.50 1240.25 1226.75 1235.75 -3.75 2,249 24,018 +605
Mar15 140602 1231.50 1243.75 1231.00 1239.25 -4.00 1,034 10,431 +218
May15 140602 1234.00 1244.25 1231.75 1240.00 -4.00 1,770 8,105 -449
Jul15 140602 1237.50 1247.25 1235.50 1243.75 -3.50 591 9,499 +151
Aug15 140602 1229.50 1232.50 1229.50 1229.50 -3.00 0 41 +0
Sep15 140602 1204.75 1208.75 1204.75 1204.75 -4.00 0 16 +0
Nov15 140602 1191.50 1198.25 1188.25 1194.75 -3.50 458 15,484 -6
Jan16 140602 1197.25 1199.75 1195.75 1195.75 -4.00 1 35 +1
Mar16 140602 1192.25 1195.50 1192.25 1192.25 -3.25 0 9 +0
May16 140602 1190.50 1194.50 1190.50 1190.50 -4.00 0 1 +0
Total Volume and Open Interest 107,928 620,309 +788
Soybean Meal(CBOT)
Jul14 140602 498.00 509.40 494.10 506.00 +5.80 27,009 153,623 -1,274
Aug14 140602 472.30 478.70 468.30 475.60 +1.70 3,573 30,959 +483
Sep14 140602 434.20 436.20 429.60 434.80 -1.30 1,244 12,822 +278
Oct14 140602 401.50 407.00 400.60 405.40 -1.60 1,284 13,230 +52
Dec14 140602 400.50 403.70 397.40 402.20 -1.40 10,874 80,900 +2,157
Jan15 140602 398.50 402.20 396.00 400.60 -1.60 878 9,336 +394
Mar15 140602 396.60 402.00 396.10 400.30 -1.70 560 7,913 +44
May15 140602 396.10 400.50 394.50 398.60 -1.90 819 5,482 +109
Jul15 140602 396.00 400.00 393.40 397.70 -2.30 1,534 6,028 +420
Aug15 140602 393.80 397.40 393.50 394.70 -2.70 16 374 -7
Total Volume and Open Interest 47,963 322,545 +2,708
Soybean Oil(CBOT)
Jul14 140602 38.59 38.82 38.14 38.31 -0.19 36,663 155,907 -3,058
Aug14 140602 38.61 38.93 38.28 38.41 -0.20 8,936 24,205 +186
Sep14 140602 38.71 39.05 38.40 38.51 -0.17 4,112 14,795 +812
Oct14 140602 38.74 39.11 38.49 38.56 -0.15 2,080 13,043 -38
Dec14 140602 39.00 39.33 38.71 38.79 -0.11 14,730 90,955 +1,397
Jan15 140602 39.10 39.50 38.91 38.99 -0.08 690 9,075 +176
Mar15 140602 39.45 39.72 39.13 39.20 -0.07 659 4,444 +60
May15 140602 39.54 39.89 39.36 39.41 -0.04 618 3,505 +30
Jul15 140602 39.75 40.16 39.58 39.64 -0.01 306 2,229 +50
Aug15 140602 39.80 40.03 39.69 39.69 -0.01 6 505 +4
Total Volume and Open Interest 68,911 320,653 -314
Canola(WCE)
Jul14 140602 456.0 458.1 448.4 453.2 -5.1 5,098 57,786 -1,314
Nov14 140602 462.1 466.0 456.4 461.4 -3.5 10,405 75,676 +4,854
Jan15 140602 467.4 471.7 463.2 467.3 -3.1 1,666 22,006 +239
Mar15 140602 468.0 473.2 465.7 469.8 -3.0 1,076 8,613 +1,001
May15 140602 474.2 474.8 467.3 471.3 -2.9 75 4,204 +75
Total Volume and Open Interest 18,320 169,829 +4,855
Corn(CBOT)
Jul14 140602 465.00 470.50 460.25 465.50 -0.25 131,247 519,827 -10,286
Sep14 140602 456.75 461.50 452.00 459.25 +1.25 74,720 243,933 +13,872
Dec14 140602 455.50 460.00 451.50 458.50 +1.00 66,486 425,101 +5,842
Mar15 140602 465.25 468.75 460.50 467.50 +1.00 4,633 64,547 +32
May15 140602 471.00 475.00 467.00 473.75 +0.75 1,111 14,732 +75
Jul15 140602 477.50 480.50 472.75 479.75 +0.75 944 27,085 +230
Sep15 140602 470.00 472.25 465.00 472.25 +2.25 244 2,536 +130
Dec15 140602 462.00 465.00 458.25 465.00 +1.75 1,062 45,911 +144
Mar16 140602 470.00 473.50 468.00 473.50 +1.25 35 815 +20
May16 140602 475.25 478.75 474.00 478.75 +1.50 17 90 +15
Total Volume and Open Interest 280,521 1,347,314 +10,060
Wheat(CBOT)
Jul14 140602 624.75 626.75 616.25 620.75 -6.50 49,662 200,468 -2,299
Sep14 140602 637.50 638.50 628.75 631.75 -8.00 13,374 65,823 +2,575
Dec14 140602 658.50 660.50 650.00 654.25 -6.25 9,299 72,692 +1,407
Mar15 140602 675.00 677.25 668.50 672.00 -5.25 2,225 23,327 -36
May15 140602 685.50 686.00 678.50 681.00 -5.00 240 3,377 +87
Jul15 140602 691.00 691.00 682.25 685.50 -5.50 633 12,658 +99
Total Volume and Open Interest 75,676 383,678 +1,872
Wheat(KCBT)
Jul14 140602 721.75 724.00 710.75 718.75 -4.25 10,809 74,824 -1,365
Sep14 140602 731.00 732.00 719.00 727.00 -3.75 2,426 24,555 +524
Dec14 140602 740.00 743.25 730.25 737.75 -4.25 3,285 33,348 -374
Mar15 140602 745.00 748.00 739.00 743.75 -4.25 124 3,970 +31
May15 140602 745.00 747.50 739.25 743.75 -2.00 45 479 +5
Jul15 140602 738.75 739.25 731.75 736.75 -2.00 89 2,693 +2
Total Volume and Open Interest 16,790 140,640 -1,175
Wheat(MGE)
Jul14 140602 705.75 705.75 696.25 697.25 -9.25 3,397 30,740 -416
Sep14 140602 715.00 715.00 704.50 705.75 -9.25 2,140 17,582 +150
Dec14 140602 720.00 723.00 714.50 717.25 -7.75 1,189 17,569 +371
Mar15 140602 723.50 730.75 722.75 725.00 -7.00 129 5,320 +5
May15 140602 729.50 729.50 729.50 729.50 -5.50 48 490 +9
Total Volume and Open Interest 6,920 72,173 +122
Oats(CBOT)
Jul14 140602 371.00 382.50 369.25 371.25 +0.25 1,264 4,308 -222
Sep14 140602 357.25 359.75 348.25 354.50 +1.75 419 533 +260
Dec14 140602 332.00 333.00 329.75 329.75 -1.75 326 2,750 +191
Mar15 140602 327.00 327.50 321.25 321.25 -5.00 33 191 +21
Total Volume and Open Interest 2,042 7,790 +250
Rough Rice(CBOT)
Jul14 140602 15.00 15.02 14.84 14.86 -0.12 693 4,955 -262
Sep14 140602 14.35 14.40 14.29 14.35 -0.02 458 2,394 +141
Nov14 140602 14.48 14.56 14.43 14.49 +0.01 124 680 +45
Jan15 140602 14.58 14.65 14.58 14.64 +0.02 68 5 +4
Total Volume and Open Interest 1,411 8,119 -38
Live Cattle(CME)
Jun14 140602 137.785 138.100 137.400 137.700 -0.100 18,179 59,237 -3,764
Aug14 140602 138.500 139.400 138.450 139.130 +0.530 28,650 168,103 +3,313
Oct14 140602 142.250 143.185 142.250 143.035 +0.435 7,804 59,631 +1,986
Dec14 140602 145.575 146.150 145.235 146.075 +0.340 4,790 35,516 +889
Feb15 140602 147.250 147.825 147.050 147.650 -0.050 2,003 15,655 +404
Apr15 140602 148.035 148.550 147.850 148.535 +0.035 660 6,675 +238
Total Volume and Open Interest 62,470 347,962 +3,272
Feeder Cattle(CME)
Aug14 140602 197.150 197.880 196.500 197.580 +0.530 3,012 27,700 -134
Sep14 140602 198.035 198.735 197.580 198.600 +0.470 595 4,571 +72
Oct14 140602 198.450 198.935 197.785 198.900 +0.465 1,054 7,118 +146
Nov14 140602 197.250 198.185 196.950 198.185 +0.605 389 3,502 +131
Jan15 140602 193.000 193.580 192.650 193.330 +0.200 236 2,941 +85
Mar15 140602 191.750 192.235 191.500 191.700 +0.100 101 639 +74
Apr15 140602 192.000 192.235 191.935 192.000 +0.120 31 130 +1
Total Volume and Open Interest 5,418 46,602 +375
Lean Hogs(CME)
Jun14 140602 113.350 113.830 112.500 113.135 -0.215 9,519 36,072 -1,009
Jul14 140602 120.230 121.480 119.550 121.050 +0.570 11,750 61,797 -501
Aug14 140602 124.550 126.200 123.730 125.950 +1.150 6,587 53,839 +561
Oct14 140602 105.850 106.635 105.230 106.450 +0.600 3,914 45,103 +315
Dec14 140602 94.400 95.250 94.200 95.250 +0.450 2,312 35,500 +531
Feb15 140602 89.750 90.150 89.500 90.150 +0.100 504 12,306 +139
Apr15 140602 87.900 88.250 87.900 88.080 +0.080 161 7,364 +37
May15 140602 91.300 91.300 91.300 91.300 -0.500 0 379 +0
Total Volume and Open Interest 34,945 255,599 +170
Class III Milk(CME)
May14 140602 22.64 22.64 22.59 22.61 -0.02 204 4,724 -22
Jun14 140602 20.89 21.18 20.75 21.06 +0.23 450 4,691 -20
Jul14 140602 20.61 20.82 20.45 20.78 +0.16 249 3,681 +71
Aug14 140602 20.18 20.40 20.18 20.33 +0.03 116 3,139 +4
Sep14 140602 20.19 20.37 20.19 20.35 +0.01 74 2,684 +25
Total Volume and Open Interest 1,242 28,555 +135
Cocoa(ICE)
Jul14 140602 3058 3079 3049 3069 -2 15,968 88,211 -2,722
Sep14 140602 3056 3080 3047 3072 +2 9,497 48,023 +3,343
Dec14 140602 3052 3079 3049 3072 +1 3,608 45,513 +768
Mar15 140602 3050 3070 3042 3065 -2 922 26,049 +307
May15 140602 3048 3061 3042 3060 -3 58 5,034 +17
Jul15 140602 3053 3053 3053 3053 -5 410 3,604 +348
Sep15 140602 3050 3050 3050 3050 -5 6 876 -3
Total Volume and Open Interest 30,476 217,707 +2,061
Coffee "C"(ICE)
Jul14 140602 177.25 179.35 172.15 172.35 -5.15 13,041 70,384 -1,161
Sep14 140602 179.60 181.70 174.50 174.75 -5.15 6,753 38,910 +1,794
Dec14 140602 183.10 185.00 178.00 178.15 -5.05 3,777 29,577 -480
Mar15 140602 185.30 187.15 180.75 180.90 -5.05 1,087 16,081 +39
May15 140602 186.70 187.30 182.30 182.35 -5.00 180 3,862 -6
Jul15 140602 187.20 187.45 182.60 182.65 -4.95 121 1,191 +5
Total Volume and Open Interest 25,098 167,574 +284
Orange Juice(ICE)
Jul14 140602 159.50 161.45 159.50 160.35 +0.95 779 13,290 -285
Sep14 140602 162.45 163.00 161.95 162.30 +0.80 366 3,412 +272
Nov14 140602 163.50 163.90 163.40 163.40 +0.75 4 891 +2
Jan15 140602 165.50 165.50 165.20 165.20 +0.70 5 325 +0
Mar15 140602 167.10 167.10 167.10 167.10 +1.60 0 2 +0
May15 140602 167.10 167.10 167.10 167.10 +1.60      
Total Volume and Open Interest 1,154 17,920 -11
Sugar #11(ICE)
Jul14 140602 17.45 17.54 17.12 17.18 -0.20 59,254 367,769 +1,290
Oct14 140602 18.20 18.33 17.99 18.06 -0.13 25,831 241,620 +4,189
Mar15 140602 19.14 19.20 18.90 19.00 -0.07 12,098 128,129 +2,272
May15 140602 19.08 19.14 18.86 18.95 -0.05 2,935 26,124 -120
Jul15 140602 19.03 19.07 18.86 18.90 -0.06 2,808 32,255 +745
Oct15 140602 19.17 19.20 18.99 19.03 -0.08 934 20,441 +453
Mar16 140602 19.54 19.54 19.38 19.41 -0.06 195 11,770 +38
May16 140602 19.37 19.38 19.33 19.35 -0.06 5 2,275 +1
Total Volume and Open Interest 104,060 840,713 +8,868
London Cocoa(LCE)
Jul14 140602 1945 1951 1941 1945 -5 12,013 62,453 -977
Sep14 140602 1929 1938 1926 1932 unch 9,922 60,626 +1,406
Dec14 140602 1910 1921 1907 1915 unch 4,966 52,727 +1,163
Mar15 140602 1903 1910 1899 1906 unch 3,397 59,609 +347
May15 140602 1893 1901 1892 1897 -1 1,288 18,584 +97
Jul15 140602 1886 1892 1885 1889 -2 505 1,759 +148
Sep15 140602 1881 1881 1880 1880 -2 16 1,287 -10
Total Volume and Open Interest 32,107 258,268 +2,174
London Sugar(LCE)
Aug14 140602 472.20 474.20 466.40 467.50 -3.40 3,141 39,768 +279
Oct14 140602 480.00 482.00 474.50 475.50 -3.30 1,420 23,234 +183
Dec14 140602 490.20 491.50 484.50 485.80 -2.90 587 8,765 -116
Mar15 140602 500.70 502.70 496.50 497.50 -2.80 262 6,659 -44
May15 140602 504.30 504.50 500.50 501.30 -2.60 22 2,405 -32
Total Volume and Open Interest 5,433 83,043 +316
Cotton(ICE)
Jul14 140602 86.27 86.71 85.64 86.48 +0.21 17,131 101,647 -445
Oct14 140602 77.07 77.23 76.68 77.23 +0.10 0 122 +0
Dec14 140602 77.28 78.25 76.87 78.06 +0.59 8,161 76,290 +2,228
Mar15 140602 77.63 78.41 77.22 78.34 +0.57 479 8,243 +242
May15 140602 78.80 79.44 78.35 79.44 +0.55 80 828 +40
Jul15 140602 79.55 80.37 79.37 80.37 +0.52 38 1,002 +19
Total Volume and Open Interest 25,891 189,289 +2,085
Lumber(CME)
Jul14 140602 312.3 315.0 309.0 310.7 -1.6 750 3,383 -218
Sep14 140602 314.8 318.8 312.2 315.5 +3.0 464 1,183 +343
Nov14 140602 318.6 322.0 317.0 317.9 +0.2 49 187 +44
Jan15 140602 324.0 326.0 324.0 324.0 -1.0 0 19 +0
Total Volume and Open Interest 1,263 4,773 +169
Crude Oil(NYM)
Jul14 140602 102.92 103.35 102.10 102.47 -0.24 205,506 303,623 +3,443
Aug14 140602 102.10 102.61 101.41 101.79 -0.19 64,609 180,687 +2,976
Sep14 140602 101.11 101.68 100.54 100.89 -0.14 36,755 138,862 +2,188
Oct14 140602 100.17 100.61 99.56 99.90 -0.10 16,572 84,732 +1,617
Nov14 140602 99.63 99.63 98.60 98.92 -0.08 8,546 55,012 +295
Dec14 140602 98.07 98.67 97.67 98.00 -0.05 39,033 234,886 -13
Jan15 140602 97.25 97.25 96.80 97.08 -0.03 2,203 55,808 +242
Feb15 140602 96.36 96.37 96.18 96.22 -0.01 1,005 30,722 +236
Mar15 140602 95.54 95.60 95.15 95.46 unch 3,347 53,434 +261
Apr15 140602 94.91 94.91 94.60 94.73 +0.01 553 22,955 +187
May15 140602 94.05 94.10 93.98 94.10 +0.01 446 20,208 +113
Jun15 140602 93.74 94.01 93.27 93.54 +0.01 6,991 79,344 +1,150
Jul15 140602 92.87 92.90 92.83 92.90 +0.01 204 20,747 +45
Aug15 140602 92.20 92.31 92.20 92.31 +0.01 127 17,490 +41
Sep15 140602 91.82 91.82 91.82 91.82 +0.01 377 25,877 +66
Oct15 140602 91.35 91.37 91.30 91.37 +0.01 190 16,755 +85
Total Volume and Open Interest 405,592 1,647,782 +15,109
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140602 102.875 103.325 102.100 102.475 -0.225 3,886 4,220 +183
Aug14 140602 102.200 102.600 101.475 101.800 -0.175 199 639 +121
Sep14 140602 101.550 101.550 100.525 100.900 -0.125 94 1,110 +49
Oct14 140602 100.500 100.500 99.900 99.900 -0.100 10 700 +10
Nov14 140602 98.925 98.925 98.925 98.925 -0.075 92 55 +5
Dec14 140602 98.000 98.000 98.000 98.000 -0.050 94 521 +92
Jan15 140602 97.075 97.075 97.075 97.075 -0.025 2 3 +2
Feb15 140602 96.225 96.225 96.225 96.225 unch 0 1 +0
Mar15 140602 95.450 95.450 95.450 95.450 unch 0 1 +0
Total Volume and Open Interest 4,377 7,327 +462
NY Harbor ULSD(NYM)
Jul14 140602 289.12 290.20 287.50 287.73 -1.09 50,065 86,098 -1,075
Aug14 140602 289.36 290.63 288.11 288.39 -0.97 15,917 31,709 +51
Sep14 140602 289.95 291.13 288.63 289.06 -0.90 7,878 25,136 -651
Oct14 140602 290.27 291.39 289.27 289.56 -0.81 4,177 15,532 +188
Nov14 140602 291.26 291.81 289.79 289.93 -0.74 2,317 9,293 -45
Dec14 140602 290.90 291.96 289.85 290.18 -0.68 8,039 28,177 -2,123
Jan15 140602 291.24 291.36 290.24 290.40 -0.60 670 10,868 +234
Feb15 140602 290.62 290.67 289.80 289.95 -0.55 354 4,648 +191
Mar15 140602 289.00 289.31 288.50 288.85 -0.55 612 5,584 +41
Apr15 140602 287.68 287.80 287.34 287.34 -0.55 130 3,655 -2
May15 140602 286.21 286.21 285.99 285.99 -0.53 163 2,487 +13
Jun15 140602 285.42 285.49 284.73 284.79 -0.50 323 14,938 +55
Jul15 140602 284.94 285.12 283.97 284.00 -0.46 27 1,000 +20
Aug15 140602 283.40 283.40 283.40 283.40 -0.41 14 638 +0
Total Volume and Open Interest 108,618 258,145 -11,150
RBOB Gasoline(NYM)
Jul14 140602 297.53 298.62 293.85 294.99 -2.20 71,467 129,229 -532
Aug14 140602 293.88 295.13 290.89 292.02 -1.76 30,877 45,225 -114
Sep14 140602 289.84 290.50 286.70 287.69 -1.53 18,117 39,689 +1,172
Oct14 140602 273.52 273.76 270.35 271.24 -1.25 6,556 29,438 +326
Nov14 140602 268.54 268.92 265.82 266.62 -1.07 3,688 17,776 +15
Dec14 140602 265.08 265.79 262.89 263.66 -0.89 5,062 23,802 +253
Jan15 140602 262.99 262.99 261.32 262.13 -0.75 725 9,274 +96
Feb15 140602 262.48 262.48 260.93 261.75 -0.66 173 4,638 +86
Mar15 140602 262.71 262.79 262.00 262.33 -0.61 86 3,709 +29
Apr15 140602 279.12 279.12 278.75 278.91 -0.43 83 3,515 -19
Total Volume and Open Interest 169,088 318,383 -8,276
e-miNY RBOB Gasoline(NYM)
Jul14 140602 295.00 295.00 295.00 295.00 -2.20      
Aug14 140602 292.00 292.02 292.00 292.00 -1.80      
Sep14 140602 287.70 287.70 287.69 287.70 -1.50      
Oct14 140602 271.20 271.24 271.20 271.20 -1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul14 140602 4.551 4.620 4.522 4.612 +0.070 136,183 226,493 -257
Aug14 140602 4.530 4.605 4.510 4.598 +0.074 32,367 67,629 -468
Sep14 140602 4.501 4.575 4.483 4.569 +0.077 23,727 77,452 +1,044
Oct14 140602 4.495 4.570 4.482 4.563 +0.076 31,022 98,557 +369
Nov14 140602 4.571 4.599 4.515 4.593 +0.075 12,647 42,803 -493
Dec14 140602 4.620 4.685 4.605 4.680 +0.074 6,883 73,186 -27
Jan15 140602 4.680 4.742 4.663 4.739 +0.073 17,634 67,651 +877
Feb15 140602 4.676 4.711 4.638 4.707 +0.067 2,514 28,644 +362
Mar15 140602 4.564 4.605 4.536 4.605 +0.065 8,109 51,747 +191
Apr15 140602 4.123 4.153 4.115 4.151 +0.035 6,912 58,062 +669
May15 140602 4.112 4.117 4.078 4.114 +0.035 2,446 26,903 +820
Jun15 140602 4.123 4.135 4.098 4.133 +0.034 728 17,212 +427
Jul15 140602 4.133 4.157 4.122 4.157 +0.035 410 10,712 +254
Aug15 140602 4.130 4.152 4.130 4.152 +0.035 86 12,988 +42
Sep15 140602 4.099 4.137 4.099 4.137 +0.034 304 8,288 +267
Oct15 140602 4.120 4.167 4.118 4.155 +0.034 937 24,266 +267
Total Volume and Open Interest 284,100 976,474 +4,957
Brent Crude Oil(ICE)
Jul14 140602 109.70 109.87 108.62 108.83 -0.58 174,684 269,322 -11,867
Aug14 140602 108.74 109.12 107.94 108.16 -0.52 102,708 265,670 +5,121
Sep14 140602 108.04 108.35 107.26 107.50 -0.44 53,219 187,595 +1,795
Oct14 140602 107.38 107.77 106.71 106.95 -0.39 17,158 84,652 -75
Nov14 140602 106.92 107.26 106.24 106.49 -0.35 9,076 65,740 +332
Dec14 140602 106.40 106.80 105.80 106.05 -0.31 44,335 163,399 -1,384
Jan15 140602 106.20 106.25 105.48 105.64 -0.27 5,145 49,907 -721
Feb15 140602 105.60 105.77 105.05 105.22 -0.24 2,858 29,702 +1,008
Mar15 140602 105.34 105.40 104.59 104.84 -0.21 2,486 34,327 -244
Apr15 140602 104.46 104.46 104.46 104.46 -0.19 836 22,290 -71
May15 140602 104.09 104.09 104.09 104.09 -0.18 995 16,593 +188
Jun15 140602 104.18 104.31 103.50 103.73 -0.16 7,942 80,619 -305
Jul15 140602 103.43 103.43 103.43 103.43 -0.15 442 18,017 -64
Aug15 140602 103.07 103.07 103.07 103.07 -0.13 163 11,842 +41
Total Volume and Open Interest 436,767 1,550,370 -6,205
Gas Oil(ICE)
Jun14 140602 892.50 896.50 888.25 890.25 -2.25 41,484 74,956 -5,691
Jul14 140602 897.00 897.50 889.50 891.50 -2.25 65,488 101,540 -2,991
Aug14 140602 894.50 899.50 891.50 893.75 -2.00 38,758 55,806 +196
Sep14 140602 897.50 901.50 893.75 896.00 -1.75 27,927 46,292 -1,096
Oct14 140602 898.50 902.25 895.00 896.75 -1.75 12,957 36,024 -1,531
Nov14 140602 899.75 901.00 893.75 895.75 -1.25 3,887 24,262 +1,118
Dec14 140602 894.50 898.00 891.00 893.25 -1.25 19,985 76,851 -681
Jan15 140602 893.00 893.00 890.00 890.25 -1.25 777 15,059 +66
Total Volume and Open Interest 211,263 430,790 -10,610
Ethanol(CBOT)
Jun14 140602 2.343 2.350 2.330 2.335 -0.030 305 205 -174
Jul14 140602 2.210 2.240 2.210 2.220 -0.026 437 1,940 +87
Aug14 140602 2.129 2.131 2.109 2.114 -0.029 278 1,432 +33
Sep14 140602 2.039 2.040 2.009 2.009 -0.032 110 763 -7
Oct14 140602 1.945 1.945 1.945 1.945 -0.029 66 746 +13
Nov14 140602 1.867 1.882 1.867 1.882 -0.026 54 437 -6
Dec14 140602 1.841 1.841 1.819 1.834 -0.026 17 590 +10
Jan15 140602 1.787 1.791 1.777 1.791 -0.026 17 457 +0
Total Volume and Open Interest 1,308 7,024 -26
WTI Crude Oil(ICE)
Jul14 140602 102.85 103.33 102.10 102.47 -0.24 47,757 79,120 +1,478
Aug14 140602 102.45 102.53 101.42 101.79 -0.19 22,252 46,897 +3,618
Sep14 140602 101.50 101.50 100.54 100.89 -0.14 11,148 40,770 -47
Oct14 140602 100.33 100.45 99.54 99.90 -0.10 5,017 17,436 -374
Nov14 140602 99.46 99.46 98.70 98.92 -0.08 1,183 14,112 +206
Dec14 140602 98.51 98.58 97.68 98.00 -0.05 11,478 104,858 -28
Jan15 140602 97.08 97.08 97.08 97.08 -0.03 1,015 11,433 +725
Feb15 140602 96.22 96.22 96.22 96.22 -0.01 84 3,533 +8
Mar15 140602 95.46 95.46 95.46 95.46 unch 342 14,259 +58
Apr15 140602 94.73 94.73 94.73 94.73 +0.01 108 1,540 -16
May15 140602 94.10 94.10 94.10 94.10 +0.01 54 1,903 +0
Jun15 140602 93.48 93.54 93.48 93.54 +0.01 1,252 32,543 +215
Jul15 140602 92.90 92.90 92.90 92.90 +0.01 30 1,549 +3
Aug15 140602 92.31 92.31 92.31 92.31 +0.01 15 1,260 +12
Sep15 140602 91.82 91.82 91.82 91.82 +0.01 11 6,401 +0
Oct15 140602 91.37 91.37 91.37 91.37 +0.01 30 404 -10
Total Volume and Open Interest 104,205 502,160 +5,875
US Dollar Index(ICE)
Jun14 140602 80.405 80.730 80.405 80.690 +0.285 12,365 46,458 -947
Sep14 140602 80.570 80.830 80.565 80.798 +0.280 485 3,594 +274
Dec14 140602 80.675 80.923 80.675 80.923 +0.280 4 209 +3
Total Volume and Open Interest 12,854 50,285 -670
Australian Dollar(CME)
Jun14 140602 93.01 93.05 92.25 92.37 -0.58 85,038 111,514 +4,812
Sep14 140602 92.41 92.47 91.68 91.79 -0.58 1,702 2,337 +99
Dec14 140602 91.33 91.79 91.22 91.22 -0.57 1 21 +1
Total Volume and Open Interest 86,741 113,883 +4,910
British Pound(CME)
Jun14 140602 167.59 167.64 167.24 167.44 -0.18 76,737 228,848 -3,128
Sep14 140602 167.34 167.50 167.13 167.32 -0.18 1,710 4,572 +1,183
Dec14 140602 167.18 167.36 167.18 167.18 -0.18 1 86 +0
Total Volume and Open Interest 78,448 233,630 -1,945
Canadian Dollar(CME)
Jun14 140602 92.18 92.21 91.61 91.70 -0.49 47,219 120,870 +4,334
Sep14 140602 91.96 91.99 91.41 91.50 -0.49 1,328 9,262 +743
Dec14 140602 91.40 91.79 91.25 91.30 -0.49 298 2,875 +45
Mar15 140602 91.17 91.58 91.10 91.10 -0.48 4 466 +3
Total Volume and Open Interest 48,857 133,772 +5,125
Japanese Yen(CME)
Jun14 140602 98.23 98.34 97.57 97.60 -0.74 110,827 159,205 +2,753
Sep14 140602 98.34 98.40 97.64 97.66 -0.74 1,987 4,683 +663
Dec14 140602 98.16 98.47 97.72 97.72 -0.75 7 135 +4
Total Volume and Open Interest 112,824 164,089 +3,422
Swiss Franc(CME)
Jun14 140602 111.70 111.74 111.18 111.27 -0.47 26,110 48,398 +457
Sep14 140602 111.76 111.85 111.31 111.38 -0.47 1,272 1,303 +691
Dec14 140602 111.67 111.99 111.53 111.53 -0.46 0 143 +0
Total Volume and Open Interest 27,383 49,848 +1,147
EuroFX(CME)
Jun14 140602 136.31 136.36 135.86 135.95 -0.39 126,642 247,361 +677
Sep14 140602 136.34 136.36 135.87 135.96 -0.39 5,403 22,022 +2,324
Dec14 140602 136.09 136.37 135.99 135.99 -0.38 236 5,780 +126
Total Volume and Open Interest 132,281 275,472 +3,127
Mexican Peso(CME)
Jun14 140602 777.25 777.25 772.75 773.50 -3.25 14,755 128,642 +2,862
Jul14 140602 771.75 775.00 771.75 771.75 -3.25      
Total Volume and Open Interest 19,038 161,437 +2,856
Brazilian Real(CME)
Jul14 140602 442.40 442.40 435.85 437.65 -4.75 455 6,697 +73
Aug14 140602 436.00 436.00 432.05 433.70 -4.65 63 233 +33
Sep14 140602 434.00 434.00 428.45 430.15 -4.65 52 6,875 +47
Oct14 140602 426.45 431.05 426.45 426.45 -4.60      
Total Volume and Open Interest 916 23,119 +130
30-Year T-Bonds(CBOT)
Jun14 140602 138~000 138~020 136~110 137~060 -1~020 526,156 139,309 -141,685
Sep14 140602 137~070 137~090 136~050 136~120 -1~030 405,102 707,749 +134,438
Dec14 140602 135~050 136~080 135~050 135~050 -1~030 1 52 +0
Total Volume and Open Interest 931,259 847,110 -7,247
10-Year T-Notes(CBOT)
Jun14 140602 126~045 126~105 125~205 125~230 -0~195 1,711,331 402,206 -376,192
Sep14 140602 125~105 125~125 124~255 124~285 -0~200 1,441,672 2,354,125 +336,963
Dec14 140602 124~040 124~240 124~040 124~040 -0~200 0 1 +0
Total Volume and Open Interest 3,153,003 2,756,332 -39,229
5-Year T-Notes(CBOT)
Jun14 140602 120~140 120~156 120~032 120~044 -0~112 940,216 240,980 -315,118
Sep14 140602 119~222 119~226 119~112 119~124 -0~116 778,573 1,895,743 +226,016
Dec14 140602 118~184 119~242 118~184 118~184 -1~056      
Total Volume and Open Interest 1,718,789 2,136,723 -89,102
2 Year T-Notes(CBOT)
Jun14 140602 110~036 110~042 110~026 110~026 -0~014 309,552 127,115 -125,890
Sep14 140602 109~280 109~282 109~260 109~262 -0~020 341,329 986,003 +58,175
Dec14 140602 109~262 109~282 109~262 109~262 -0~020      
Total Volume and Open Interest 650,881 1,113,118 -67,715
Eurodollars(CME)
Jun14 140602 99.772 99.775 99.772 99.775 +0.003 97,672 703,095 +2,652
Sep14 140602 99.760 99.765 99.760 99.765 +0.005 79,213 736,977 -5,536
Dec14 140602 99.730 99.735 99.730 99.735 unch 111,019 897,325 +16,695
Mar15 140602 99.665 99.665 99.655 99.660 -0.005 161,222 997,103 +15,264
Jun15 140602 99.515 99.525 99.500 99.510 -0.015 262,402 1,085,694 -26,909
Sep15 140602 99.335 99.340 99.305 99.315 -0.030 234,354 1,122,408 +9,657
Dec15 140602 99.110 99.115 99.070 99.080 -0.045 318,454 1,468,397 -3,912
Mar16 140602 98.865 98.870 98.810 98.825 -0.055 258,517 1,013,241 +4,348
Jun16 140602 98.595 98.600 98.535 98.545 -0.065 266,978 828,014 -103
Sep16 140602 98.325 98.330 98.255 98.270 -0.070 195,036 537,046 -12,061
Dec16 140602 98.065 98.075 97.990 98.010 -0.075 222,984 796,248 -7,586
Mar17 140602 97.860 97.865 97.775 97.790 -0.085 126,819 477,101 +5,651
Jun17 140602 97.645 97.655 97.560 97.575 -0.090 111,725 259,142 +4,078
Sep17 140602 97.465 97.475 97.370 97.390 -0.095 86,991 218,563 +10,835
Dec17 140602 97.290 97.300 97.195 97.210 -0.100 69,302 199,827 -1,076
Mar18 140602 97.140 97.145 97.040 97.055 -0.105 59,812 136,294 +7,964
Jun18 140602 96.995 96.995 96.895 96.910 -0.105 32,236 146,466 +3,384
Sep18 140602 96.870 96.870 96.765 96.780 -0.105 26,409 58,710 +1,516
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140602 151~01 151~07 149~20 149~29 -1~18 196,972 102,866 -71,120
Sep14 140602 149~31 150~02 148~14 148~23 -1~18 163,782 473,696 +83,894
Dec14 140602 148~23 148~23 148~23 148~23 -1~18      
Total Volume and Open Interest 360,754 576,562 +12,774
30 Day Federal Funds(CBOT)
Jun14 140602 99.910 99.910 99.910 99.910 unch 2,526 26,221 +1,311
Jul14 140602 99.905 99.905 99.905 99.905 unch 727 29,421 -64
Aug14 140602 99.900 99.900 99.895 99.900 unch 182 18,148 +48
Sep14 140602 99.900 99.900 99.895 99.895 -0.005 1,776 21,783 +387
Oct14 140602 99.895 99.895 99.890 99.895 unch 450 15,379 +135
Nov14 140602 99.885 99.890 99.880 99.885 -0.005 203 13,835 -12
Total Volume and Open Interest 20,686 371,789 +2,417
3-Mth Euro-Yen(CME)
Jun14 140602 99.805 99.805 99.805 99.805 unch      
Sep14 140602 99.810 99.810 99.810 99.810 unch      
Dec14 140602 99.805 99.805 99.805 99.805 unch      
Mar15 140602 99.805 99.805 99.805 99.805 unch      
Jun15 140602 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140602 99.795 99.795 99.795 99.795 unch      
Dec15 140602 99.780 99.780 99.780 99.780 unch      
Mar16 140602 99.640 99.640 99.640 99.640 unch      
Jun16 140602 99.500 99.500 99.500 99.500 unch      
Sep16 140602 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140530 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140530 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140530 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140530 99.81 99.81 99.81 99.81 unch      
Jun15 140530 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140530 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140530 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140530 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140530 145.44 145.52 145.42 145.47 +0.01 1,773 19,702 +425
Sep14 140530 145.16 145.20 145.15 145.19 +0.02 134 234 +86
Dec14 140530 144.62 144.62 144.62 144.62 +0.02      
Total Volume and Open Interest 1,907 19,936 +511
Euro-Bund(EUREX)
Jun14 140602 146.72 147.04 146.52 146.72 -0.09 550,563 1,023,225 -34,257
Sep14 140602 145.61 145.87 145.37 145.58 -0.07 62,258 129,410 +25,080
Dec14 140602 143.72 143.72 143.72 143.72 -0.09 0 3 +0
Total Volume and Open Interest 612,821 1,152,638 -9,177
Euro-Bobl(EUREX)
Jun14 140602 126.79 126.92 126.69 126.77 -0.01 342,472 798,589 -14,381
Sep14 140602 127.65 127.73 127.50 127.57 -0.02 36,257 106,344 +19,924
Dec14 140602 126.77 126.77 126.77 126.77 -0.01      
Total Volume and Open Interest 378,729 904,933 +5,543
3-Mth Euribor(EUREX)
Jun14 140602 99.740 99.750 99.740 99.750 +0.005 0 1,656 +0
Sep14 140602 99.805 99.805 99.805 99.805 +0.005 0 4,169 +0
Dec14 140602 99.815 99.815 99.815 99.815 +0.005 0 2,282 +0
Total Volume and Open Interest 3 31,453 +3
Long Gilt(LIFFE)
Jun14 140602 111~17 111~21 111~02 111~07 -0~14 24,031 41,170 -18,927
Sep14 140602 110~19 110~24 110~04 110~10 -0~14 133,225 366,597 +12,230
Total Volume and Open Interest 157,256 407,767 -6,697
3-Mth Short Sterling(LIFFE)
Jun14 140602 99.47 99.47 99.46 99.47 +0.01 5,847 341,416 -1,140
Sep14 140602 99.42 99.42 99.40 99.42 unch 24,991 418,828 +474
Dec14 140602 99.28 99.29 99.27 99.28 0.00 41,991 397,881 +7,025
Mar15 140602 99.09 99.10 99.07 99.08 -0.01 55,807 345,890 +2,804
Jun15 140602 98.88 98.89 98.85 98.87 -0.01 61,446 314,792 +5,129
Sep15 140602 98.66 98.67 98.63 98.64 -0.02 41,612 280,304 +766
Total Volume and Open Interest 408,371 3,265,292 +4,949
3-Mth Euribor(LIFFE)
Jun14 140602 99.740 99.750 99.740 99.750 +0.005 95,179 440,061 -3,324
Sep14 140602 99.795 99.810 99.795 99.805 +0.005 45,090 393,371 -3,362
Dec14 140602 99.810 99.820 99.805 99.815 +0.005 31,772 393,998 +2,365
Total Volume and Open Interest 439,885 3,711,236 +11,094
3-Mth Aus T-Bills(SFE)
Jun14 140602 97.33 97.33 97.32 97.33 unch 21,626 92,381 -6,907
Sep14 140602 97.35 97.36 97.34 97.36 unch 30,983 192,840 +446
Dec14 140602 97.34 97.36 97.33 97.36 +0.01 20,116 212,708 +3,419
Mar15 140602 97.30 97.32 97.29 97.32 +0.01 35,699 184,767 +2,684
Jun15 140602 97.22 97.24 97.20 97.24 +0.01 21,672 123,401 +4,908
Sep15 140602 97.11 97.14 97.10 97.13 +0.01 13,519 90,395 +3,736
Dec15 140602 97.00 97.02 96.98 97.02 +0.01 6,207 50,611 +1,930
Mar16 140602 96.90 96.92 96.87 96.92 +0.02 2,888 31,062 +1,859
Jun16 140602 96.78 96.82 96.78 96.82 +0.02 237 3,093 +164
Sep16 140602 96.67 96.73 96.67 96.73 +0.02 174 1,649 +74
Total Volume and Open Interest 153,145 983,448 +12,322
10-Year Aus T-Bonds(SFE)
Jun14 140602 96.35 96.37 96.31 96.34 -0.01 101,854 642,880 +21,759
Sep14 140602 96.34 96.34 96.33 96.33 -0.01 0 5 +0
Total Volume and Open Interest 101,854 642,885 +21,759
3-Year Aus T-Bonds(SFE)
Jun14 140602 97.22 97.24 97.20 97.24 +0.01 223,362 750,043 +74,325
Sep14 140602 97.19 97.19 97.19 97.19 +0.01      
Total Volume and Open Interest 223,362 750,043 +74,325
Gold(CMX)
Jun14 140602 1250.0 1250.7 1240.9 1243.7 -1.9 38,045 5,337 -20,116
Aug14 140602 1250.5 1251.0 1241.1 1244.0 -2.0 140,234 242,764 +18,072
Oct14 140602 1247.5 1249.8 1242.7 1244.3 -2.0 1,626 13,810 +69
Dec14 140602 1247.7 1250.3 1242.0 1244.7 -2.0 4,176 52,439 +1,182
Feb15 140602 1249.8 1249.8 1243.9 1245.2 -2.0 69 7,091 +13
Apr15 140602 1250.2 1250.3 1245.6 1245.6 -2.0 12 8,222 +2
Jun15 140602 1247.5 1247.5 1246.1 1246.1 -2.0 161 7,480 +87
Aug15 140602 1249.8 1249.8 1245.2 1246.8 -2.0 4 4,720 +1
Oct15 140602 1248.3 1251.5 1247.7 1247.7 -2.0 100 638 +100
Dec15 140602 1251.5 1252.1 1247.2 1248.7 -1.9 230 11,242 +116
Feb16 140602 1250.1 1250.1 1250.1 1250.1 -1.9 0 848 +0
Apr16 140602 1251.9 1251.9 1251.9 1251.9 -1.9      
Total Volume and Open Interest 185,539 374,035  
Silver(CMX)
Jul14 140602 1879.5 1887.0 1865.0 1873.9 +5.7 44,897 106,403 +374
Sep14 140602 1879.5 1890.0 1870.0 1877.6 +5.7 5,875 13,871 +971
Dec14 140602 1882.5 1892.0 1876.5 1882.4 +5.8 2,309 16,683 +571
Mar15 140602 1887.0 1887.0 1886.7 1886.7 +5.9 126 4,016 +62
May15 140602 1897.0 1897.0 1889.5 1889.5 +5.9 27 1,251 +3
Jul15 140602 1892.3 1892.3 1892.3 1892.3 +5.9 5 2,753 +0
Sep15 140602 1895.2 1895.2 1895.2 1895.2 +6.1 0 522 +0
Total Volume and Open Interest 53,497 158,445 +1,988
Platinum(NYMEX)
Jul14 140602 1454.1 1454.1 1435.0 1436.7 -16.0 9,785 64,672 -601
Oct14 140602 1452.0 1452.0 1436.6 1437.0 -16.0 711 6,272 +613
Jan15 140602 1438.0 1438.5 1435.8 1437.3 -16.0 0 94 +0
Apr15 140602 1450.0 1450.0 1437.3 1437.3 -16.0      
Total Volume and Open Interest 10,586 71,127 +12
Palladium(NYMEX)
Jun14 140602 836.45 836.45 830.00 832.05 -3.60 2,277 824 -1,765
Sep14 140602 836.25 837.30 830.60 832.65 -3.70 5,811 39,743 +1,353
Dec14 140602 836.30 836.30 832.50 832.60 -3.70 18 505 +6
Total Volume and Open Interest 8,113 41,088 -406
Copper(CMX)
Jul14 140602 313.20 317.30 313.20 317.05 +4.70 35,372 91,883 -3,516
Sep14 140602 312.75 316.30 312.50 316.20 +4.65 6,358 36,622 +1,149
Dec14 140602 313.00 315.60 312.90 315.55 +4.80 1,417 16,230 +186
Mar15 140602 314.65 315.20 314.65 315.20 +4.90 139 1,574 -17
May15 140602 315.15 315.15 315.15 315.15 +4.95 43 317 +10
Total Volume and Open Interest 44,243 152,675 -2,219
DJIA Index(CBOT)
Jun14 140602 16712 16745 16684 16722 +18 33 4,867 -4
Sep14 140602 16650 16650 16650 16650 +18 1 9 +1
Dec14 140602 16566 16566 16566 16566 +18      
Mar15 140602 16487 16487 16487 16487 +18      
Total Volume and Open Interest 34 4,876 -3
E-mini DJIA Index(CBOT)
Jun14 140602 16704 16744 16669 16722 +18 78,751 128,731 +1,190
Sep14 140602 16633 16672 16603 16650 +18 924 1,108 +668
Dec14 140602 16573 16573 16549 16566 +18 0 22 +0
Mar15 140602 16487 16487 16487 16487 +18      
Total Volume and Open Interest 79,675 129,861 +1,858
S & P 500(CME)
Jun14 140602 1921.10 1924.30 1913.50 1921.80 +0.30 4,909 145,099 -847
Sep14 140602 1914.50 1916.00 1905.90 1914.30 +0.40 405 2,805 +82
Dec14 140602 1906.70 1907.80 1898.30 1906.70 +0.40 1,460 3,429 +1,019
Mar15 140602 1899.30 1900.40 1890.90 1899.30 +0.40 0 393 +0
Total Volume and Open Interest 6,774 151,726 +254
S & P 500 E-Mini(Globex)
Jun14 140602 1921.25 1924.25 1913.75 1921.75 +0.25 981,817 2,995,771 +6,795
Sep14 140602 1913.50 1916.75 1906.25 1914.25 +0.25 13,734 66,041 +6,898
Total Volume and Open Interest 996,815 3,066,817 +14,208
NASDAQ 100(CME)
Jun14 140602 3733.50 3740.00 3708.00 3727.50 -8.00 702 17,646 +250
Sep14 140602 3720.30 3722.00 3720.00 3720.30 -7.70 100 274 +91
Dec14 140602 3714.00 3721.80 3714.00 3714.00 -7.80      
Total Volume and Open Interest 802 17,920 +341
NASDAQ 100 E-Mini(Globex)
Jun14 140602 3735.00 3741.50 3707.30 3727.50 -8.00 184,922 349,932 +4,350
Sep14 140602 3726.30 3734.00 3700.30 3720.30 -7.70 1,167 10,692 +587
Total Volume and Open Interest 186,089 360,684 +4,937
S & P Midcap 400(CME)
Jun14 140602 1380.90 1380.90 1376.80 1380.90 +4.10 0 1,739 -2
Sep14 140602 1377.50 1377.50 1373.50 1377.50 +4.00      
Dec14 140602 1373.40 1373.40 1369.40 1373.40 +4.00      
Total Volume and Open Interest 0 1,739 -2
Volatility Index(CBOE)
Jun14 140602 13.30 13.50 13.15 13.20 -0.10 45,814 210,115 +1,305
Jul14 140602 14.75 14.88 14.65 14.75 -0.05 26,243 86,951 +5,552
Aug14 140602 15.57 15.70 15.50 15.60 unch 9,274 35,809 +107
Sep14 140602 16.30 16.47 16.25 16.30 unch 6,870 34,008 -147
Total Volume and Open Interest 95,851 427,874 +7,581
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140602 14705 15090 14705 15055 +340 10,251 59,059 -685
Sep14 140602 14785 15120 14755 15095 +340 305 1,038 +85
Total Volume and Open Interest 10,556 60,097 -600
Nikkei 225(SGX)
Jun14 140602 14960 14990 14935 14955 +295 65,251 274,007 +1,395
Sep14 140602 14940 14975 14940 14955 +310 133 9,529 -111
Dec14 140602 14865 14865 14865 14865 +300 10 27,142 -1
Total Volume and Open Interest 65,412 319,045 +1,286
CAC 40(EURONEXT)
Jun14 140602 4518.5 4525.5 4497.5 4512.0 +7.0 63,531 0 -335,721
Jul14 140602 4516.0 4516.0 4494.0 4505.5 +7.5 32 0 -2,223
Aug14 140602 4512.5 4515.5 4495.5 4506.5 +7.5 2 0 -20
Total Volume and Open Interest 43,363 335,277 -3,177
Hang Seng Index(HKFE)
Jun14 140530 22895 23034 22830 22910 +10 50,416 106,868 +26,540
Jul14 140530 22834 22930 22740 22805 unch      
Total Volume and Open Interest 62,772 130,573  
DAX(EUREX)
Jun14 140602 9972.0 9993.0 9907.5 9960.5 +21.5 41,188 134,300 +517
Sep14 140602 9976.5 10000.0 9918.0 9968.0 +21.5 306 4,766 +224
Dec14 140602 9990.0 9999.0 9959.0 9973.5 +21.0 13 627 -3
Total Volume and Open Interest 41,507 139,693 +738
FT-SE 100(EURONEXT)
Jun14 140602 6842.00 6864.00 6836.50 6860.50 +38.00 92,850 607,110 +2,684
Sep14 140602 6805.50 6816.00 6795.00 6812.00 +37.50 282 2,368 +48
Dec14 140602 6776.50 6784.50 6776.50 6784.50 +37.50 34 206 +20
Total Volume and Open Interest 93,166 609,684 +2,752
SPI 200(SFE)
Jun14 140602 5500.0 5532.0 5486.0 5526.0 +23.0 19,693 253,133 -279
Sep14 140602 5460.0 5483.0 5447.0 5483.0 +23.0 114 3,254 +40
Dec14 140602 5450.0 5484.0 5450.0 5484.0 +24.0 59 2,918 +19
Total Volume and Open Interest 19,884 261,046 -211
FTSE MIB(ISE)
Jun14 140602 21755.00 21815.00 21590.00 21782.00 +155.00 17,532 54,678 -470
Sep14 140602 21680.00 21720.00 21530.00 21710.00 +153.00 80 828 +44
Dec14 140602 21575.00 21588.00 21575.00 21588.00 +156.00 0 36 +0
Total Volume and Open Interest 17,612 55,542 -426
KOSPI 200(KFE)
Jun14 140602 260.85 262.45 260.45 261.50 +0.65 109,485 115,742 -2,099
Sep14 140602 262.35 263.85 262.05 262.90 +0.55 776 4,969 +6
Dec14 140602 265.10 265.10 265.10 265.10 +0.95 1 528 +1
Total Volume and Open Interest 110,262 121,644 -2,092
GSCI(CME)
Jun14 140602 649.40 649.40 648.00 648.50 -0.60 31 8,703 +5
Jul14 140602 644.00 644.00 642.50 643.30 -0.40 0 177 +0
Aug14 140602 638.70 639.25 638.00 638.70 -0.20      
Total Volume and Open Interest 31 8,880 +5
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