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 June 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140604 1481.25 1495.75 1475.75 1482.50 +1.25 80,719 257,610 +1,632
Aug14 140604 1413.75 1427.25 1410.50 1416.75 +2.25 10,296 35,177 +487
Sep14 140604 1273.50 1281.50 1267.25 1269.50 -3.75 3,931 20,950 +265
Nov14 140604 1221.00 1228.00 1214.25 1217.25 -4.50 50,804 248,994 +8,096
Jan15 140604 1227.50 1233.50 1220.50 1223.25 -4.50 3,541 24,873 +283
Mar15 140604 1232.00 1237.00 1225.00 1227.50 -4.25 1,241 10,666 -28
May15 140604 1233.50 1239.00 1226.25 1228.50 -4.25 465 8,632 +86
Jul15 140604 1239.50 1242.00 1229.50 1231.75 -4.00 350 9,689 +86
Aug15 140604 1219.25 1222.00 1219.25 1219.25 -2.75 0 41 +0
Sep15 140604 1203.00 1203.00 1200.25 1203.00 +2.75 0 16 +0
Nov15 140604 1189.00 1195.00 1185.00 1194.75 +4.25 433 15,712 +179
Jan16 140604 1196.75 1196.75 1191.75 1196.75 +5.00 2 41 +1
Mar16 140604 1192.75 1192.75 1187.50 1192.75 +5.25 0 9 +0
May16 140604 1190.50 1190.50 1185.75 1190.50 +4.75 0 1 +0
Total Volume and Open Interest 151,794 632,663 +11,090
Soybean Meal(CBOT)
Jul14 140604 499.60 504.30 495.50 496.50 -3.10 42,556 153,533 +905
Aug14 140604 470.60 474.80 467.00 467.50 -3.20 7,900 32,762 +1,372
Sep14 140604 430.80 433.30 425.40 425.40 -5.40 1,672 13,014 +33
Oct14 140604 401.30 402.60 394.50 394.90 -6.40 1,149 13,337 -20
Dec14 140604 397.90 399.40 390.50 391.30 -6.60 14,311 82,438 +858
Jan15 140604 396.40 397.60 389.70 390.00 -6.50 1,780 9,936 +373
Mar15 140604 396.30 397.70 389.00 390.30 -6.00 468 7,897 -4
May15 140604 395.80 395.80 389.00 389.10 -5.30 244 5,436 +1
Jul15 140604 394.20 395.30 387.60 388.30 -5.00 304 6,280 +87
Aug15 140604 387.90 389.90 385.10 385.10 -4.80 69 392 +18
Total Volume and Open Interest 70,660 326,994 +3,673
Soybean Oil(CBOT)
Jul14 140604 38.35 39.33 38.19 39.25 +0.90 53,527 154,777 -3,492
Aug14 140604 38.46 39.44 38.33 39.36 +0.90 14,494 24,583 +1,000
Sep14 140604 38.53 39.46 38.38 39.38 +0.85 6,773 15,088 +1,328
Oct14 140604 38.55 39.37 38.40 39.29 +0.75 3,822 14,099 +736
Dec14 140604 38.71 39.48 38.56 39.40 +0.69 27,404 101,354 +6,583
Jan15 140604 38.82 39.67 38.77 39.59 +0.68 2,372 9,561 +267
Mar15 140604 39.21 39.92 39.13 39.86 +0.69 929 4,631 -3
May15 140604 39.84 40.14 39.43 40.10 +0.67 855 3,466 -134
Jul15 140604 39.49 40.39 39.49 40.31 +0.64 691 2,448 +146
Aug15 140604 40.00 40.30 39.71 40.30 +0.59 346 545 +34
Total Volume and Open Interest 112,017 332,805 +6,612
Canola(WCE)
Jul14 140604 449.7 461.5 449.7 460.6 +6.7 11,306 54,481 -3,404
Nov14 140604 456.2 464.8 456.2 463.2 +4.4 15,842 83,514 +4,259
Jan15 140604 468.4 471.1 467.3 469.1 +4.2 915 21,649 -413
Mar15 140604 472.6 472.6 471.5 471.5 +4.2 826 8,914 +238
May15 140604 473.3 473.3 473.3 473.3 +4.2 719 4,359 +155
Total Volume and Open Interest 30,561 175,083 +1,457
Corn(CBOT)
Jul14 140604 458.50 460.50 454.25 456.25 -2.00 160,531 492,381 -14,930
Sep14 140604 453.75 456.00 450.00 452.25 -1.75 68,288 262,270 +11,936
Dec14 140604 454.00 456.75 450.50 453.50 -0.75 82,944 428,381 +3,927
Mar15 140604 464.25 466.00 460.00 463.25 -0.25 5,882 65,952 +976
May15 140604 470.25 472.25 467.00 469.50 -0.75 2,258 15,206 +487
Jul15 140604 476.00 478.00 472.50 475.50 -0.50 2,852 28,985 +1,014
Sep15 140604 470.00 470.00 466.50 469.25 unch 546 3,086 +341
Dec15 140604 461.75 464.00 460.00 463.50 +1.00 3,558 47,775 +1,478
Mar16 140604 470.50 472.75 470.25 472.75 +1.50 167 903 +76
May16 140604 476.50 478.00 476.00 477.50 +1.25 53 140 +28
Total Volume and Open Interest 327,116 1,347,846 +5,335
Wheat(CBOT)
Jul14 140604 612.50 619.50 610.75 614.50 +2.00 62,437 198,056 +798
Sep14 140604 623.00 630.00 621.50 625.00 +2.00 23,999 71,096 +2,237
Dec14 140604 644.50 651.50 643.00 646.50 +1.25 19,474 73,297 -53
Mar15 140604 663.75 667.25 663.00 664.00 +0.75 3,592 24,604 +202
May15 140604 675.75 676.25 672.50 673.75 +1.25 419 3,521 -5
Jul15 140604 676.25 683.00 676.25 679.00 +1.00 836 12,788 +34
Total Volume and Open Interest 110,894 388,756 +3,242
Wheat(KCBT)
Jul14 140604 706.25 717.00 706.00 713.50 +5.75 14,249 71,031 -2,222
Sep14 140604 714.50 724.25 714.50 720.50 +4.75 8,127 29,319 +2,972
Dec14 140604 725.50 735.50 725.00 732.25 +5.50 4,619 34,383 +644
Mar15 140604 738.00 740.25 732.25 737.50 +5.25 673 4,208 +102
May15 140604 738.00 738.00 732.50 736.50 +4.00 135 497 +43
Jul15 140604 721.25 730.00 721.25 726.50 +3.50 101 2,760 +0
Total Volume and Open Interest 27,988 142,977 +1,543
Wheat(MGE)
Jul14 140604 684.50 693.00 684.00 689.50 +5.00 5,499 29,825 -570
Sep14 140604 694.00 700.75 692.50 697.75 +4.50 2,243 17,755 +263
Dec14 140604 706.00 713.00 703.75 709.00 +4.00 2,152 18,134 +449
Mar15 140604 718.00 721.75 715.25 717.50 +3.00 166 5,349 -26
May15 140604 722.25 722.75 720.00 722.00 +3.25 0 484 +0
Total Volume and Open Interest 10,066 72,023 +115
Oats(CBOT)
Jul14 140604 358.75 362.50 357.00 360.75 +1.75 1,026 4,025 -146
Sep14 140604 345.00 345.50 340.75 340.75 -2.25 492 1,234 +368
Dec14 140604 332.00 333.00 326.50 327.75 -5.00 114 2,726 +6
Mar15 140604 323.00 324.00 320.50 320.50 -3.50 24 215 +14
Total Volume and Open Interest 1,656 8,208 +242
Rough Rice(CBOT)
Jul14 140604 14.57 14.62 14.14 14.23 -0.32 898 4,445 -288
Sep14 140604 14.09 14.20 13.87 13.94 -0.20 550 2,799 +214
Nov14 140604 14.26 14.35 14.00 14.06 -0.20 290 867 +168
Jan15 140604 14.38 14.38 14.19 14.19 -0.20 13 18 +13
Total Volume and Open Interest 1,751 8,214 +107
Live Cattle(CME)
Jun14 140604 138.400 138.685 137.500 138.000 -0.350 13,802 53,538 -3,857
Aug14 140604 140.075 140.450 139.285 140.185 +0.110 23,381 172,370 +4,003
Oct14 140604 143.785 144.485 143.350 144.285 +0.535 11,352 62,243 +1,528
Dec14 140604 146.435 147.050 145.850 146.825 +0.445 6,595 37,589 +1,289
Feb15 140604 147.935 148.700 147.450 148.450 +0.465 1,175 16,208 +273
Apr15 140604 148.985 149.650 148.600 149.500 +0.465 472 6,977 +150
Total Volume and Open Interest 57,069 352,266 +3,556
Feeder Cattle(CME)
Aug14 140604 198.400 199.235 197.285 198.785 +0.485 1,559 27,665 +69
Sep14 140604 199.000 199.580 198.100 199.500 +0.715 286 4,603 +8
Oct14 140604 199.235 199.950 198.200 199.935 +0.650 646 7,073 +30
Nov14 140604 198.700 199.200 197.600 199.100 +0.470 345 3,604 +61
Jan15 140604 194.100 194.600 193.450 194.435 +0.335 179 3,057 +89
Mar15 140604 192.750 193.380 192.485 193.300 +0.400 56 683 +21
Apr15 140604 193.000 193.500 193.000 193.500 +0.450 15 141 +8
Total Volume and Open Interest 3,092 46,834 +292
Lean Hogs(CME)
Jun14 140604 113.600 113.700 112.135 112.550 -1.050 8,435 32,612 -2,072
Jul14 140604 122.300 122.330 120.500 121.500 -0.800 13,905 62,026 +421
Aug14 140604 127.730 127.980 126.550 127.800 +0.150 8,654 56,452 +2,087
Oct14 140604 107.700 108.100 106.600 107.600 -0.100 3,151 45,651 -386
Dec14 140604 94.550 94.700 93.100 94.285 -0.465 2,192 37,037 +550
Feb15 140604 89.500 89.600 88.730 89.600 -0.080 415 12,629 +217
Apr15 140604 87.500 88.050 87.100 87.750 -0.350 264 7,568 +143
May15 140604 90.750 90.750 90.750 90.750 -0.550 28 403 +24
Total Volume and Open Interest 37,207 257,699 +1,057
Class III Milk(CME)
May14 140604 22.57 22.57 22.57 22.57 -0.05 9 4,719 +0
Jun14 140604 20.92 21.35 20.90 21.21 +0.27 331 4,666 +30
Jul14 140604 20.48 20.76 20.30 20.33 -0.07 206 3,803 +51
Aug14 140604 20.30 20.48 20.17 20.21 -0.08 106 3,142 +31
Sep14 140604 20.33 20.35 20.15 20.23 -0.08 28 2,680 +12
Total Volume and Open Interest 768 28,748 +188
Cocoa(ICE)
Jul14 140604 3079 3093 3064 3088 +18 13,131 82,320 -3,874
Sep14 140604 3081 3097 3069 3087 +13 9,614 54,713 +2,466
Dec14 140604 3068 3093 3068 3089 +14 2,865 46,781 +587
Mar15 140604 3072 3089 3065 3087 +18 831 26,899 +337
May15 140604 3066 3083 3066 3083 +18 259 5,189 +143
Jul15 140604 3064 3077 3062 3077 +16 7 3,789 -4
Sep15 140604 3058 3074 3058 3074 +16 1 877 +1
Total Volume and Open Interest 26,708 220,965 -344
Coffee "C"(ICE)
Jul14 140604 171.00 171.75 167.35 170.20 -0.95 10,099 66,452 -1,820
Sep14 140604 172.75 174.10 169.90 172.60 -1.00 5,351 40,240 +999
Dec14 140604 177.40 177.40 173.40 176.00 -1.00 2,565 30,624 +424
Mar15 140604 180.25 180.25 176.15 178.70 -1.05 665 16,131 +32
May15 140604 178.85 181.25 177.90 180.15 -1.10 118 4,019 +32
Jul15 140604 179.00 181.50 178.50 180.50 -1.25 45 1,197 +5
Total Volume and Open Interest 18,916 166,235 -330
Orange Juice(ICE)
Jul14 140604 162.90 165.00 162.20 163.60 +0.75 892 12,805 -144
Sep14 140604 164.85 167.15 164.40 165.70 +0.85 265 4,019 +312
Nov14 140604 166.30 167.25 165.70 166.35 +0.35 4 900 +0
Jan15 140604 168.00 168.80 167.50 167.95 +0.45 3 324 -1
Mar15 140604 169.25 169.25 168.90 168.90 +0.05 0 2 +0
May15 140604 168.90 168.90 168.90 168.90 +0.05      
Total Volume and Open Interest 1,164 18,050 +167
Sugar #11(ICE)
Jul14 140604 17.18 17.26 17.01 17.04 -0.15 64,119 342,216 -19,996
Oct14 140604 18.05 18.11 17.89 17.93 -0.16 45,627 265,222 +12,527
Mar15 140604 19.02 19.10 18.92 18.98 -0.08 17,718 134,614 +5,626
May15 140604 18.93 19.07 18.92 18.97 -0.05 2,544 26,266 -167
Jul15 140604 18.91 19.05 18.89 18.94 -0.05 2,171 33,270 +268
Oct15 140604 19.06 19.20 19.01 19.08 -0.03 1,026 21,046 +577
Mar16 140604 19.41 19.44 19.39 19.44 -0.02 68 11,738 -10
May16 140604 19.39 19.39 19.39 19.39 -0.02 21 2,276 +1
Total Volume and Open Interest 133,537 847,269 -964
London Cocoa(LCE)
Jul14 140604 1946 1965 1945 1961 +15 11,013 59,537 -900
Sep14 140604 1937 1952 1933 1948 +12 11,687 65,487 +3,055
Dec14 140604 1920 1932 1916 1930 +11 5,533 53,369 -49
Mar15 140604 1910 1920 1904 1918 +11 2,987 60,182 +49
May15 140604 1902 1912 1897 1908 +8 2,303 18,774 -3
Jul15 140604 1899 1908 1890 1901 +7 18 1,938 -1
Sep15 140604 1896 1899 1892 1894 +7 0 1,268 -19
Total Volume and Open Interest 33,541 261,775 +2,129
London Sugar(LCE)
Aug14 140604 466.30 468.20 465.10 465.40 -2.10 1,926 39,552 -146
Oct14 140604 475.10 477.00 473.80 474.10 -2.20 547 23,835 +425
Dec14 140604 485.30 487.10 484.20 485.00 -1.70 139 8,620 -123
Mar15 140604 497.20 498.50 495.50 497.00 -1.50 93 6,551 +7
May15 140604 502.00 503.00 499.70 501.50 -1.00 71 2,415 +15
Total Volume and Open Interest 2,788 83,223 +215
Cotton(ICE)
Jul14 140604 87.47 87.82 85.92 86.08 -1.28 15,572 100,112 +27
Oct14 140604 76.90 76.96 76.70 76.96 -0.27 35 135 +15
Dec14 140604 78.10 78.33 77.22 77.88 -0.22 13,138 76,359 -50
Mar15 140604 78.04 78.26 77.51 78.16 +0.04 1,277 9,479 +637
May15 140604 79.10 79.18 78.61 79.18 +0.15 82 906 +3
Jul15 140604 80.04 80.07 79.60 79.97 unch 29 1,036 +3
Total Volume and Open Interest 30,154 189,234 +655
Lumber(CME)
Jul14 140604 308.9 309.8 305.5 307.8 -0.2 863 3,051 -114
Sep14 140604 312.1 312.1 308.3 310.0 -1.0 665 2,303 +516
Nov14 140604 312.1 315.0 311.6 311.8 -2.2 4 194 +4
Jan15 140604 317.8 321.0 317.8 317.8 -2.2 0 20 +0
Total Volume and Open Interest 1,532 5,569 +406
Crude Oil(NYM)
Jul14 140604 102.79 103.69 102.34 102.64 -0.02 159,042 287,169 -8,984
Aug14 140604 102.05 102.94 101.63 101.93 -0.04 60,928 182,971 -2,311
Sep14 140604 101.31 101.98 100.74 101.01 -0.06 38,052 149,156 +6,483
Oct14 140604 100.13 100.92 99.84 100.02 -0.06 16,990 89,222 -1,048
Nov14 140604 99.25 99.86 98.88 99.05 -0.08 11,211 55,381 +236
Dec14 140604 98.36 98.97 97.90 98.15 -0.10 32,679 233,965 +1,379
Jan15 140604 97.56 97.99 97.00 97.25 -0.11 4,805 55,965 -76
Feb15 140604 96.75 96.99 96.24 96.38 -0.12 1,030 30,814 +62
Mar15 140604 95.88 96.30 95.38 95.60 -0.14 5,052 55,155 +1,393
Apr15 140604 95.58 95.58 94.74 94.84 -0.17 927 22,907 -41
May15 140604 94.07 94.18 94.07 94.18 -0.19 564 20,290 +26
Jun15 140604 93.80 94.26 93.41 93.59 -0.21 5,963 81,695 +2,050
Jul15 140604 92.93 92.93 92.93 92.93 -0.22 368 20,725 +32
Aug15 140604 92.33 92.33 92.33 92.33 -0.23 121 17,592 +9
Sep15 140604 92.34 92.36 91.83 91.83 -0.24 949 25,105 -593
Oct15 140604 91.38 91.38 91.38 91.38 -0.23 145 16,791 +34
Total Volume and Open Interest 358,291 1,653,615 +1,444
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140604 102.775 103.700 102.325 102.650 unch 3,546 4,217 +91
Aug14 140604 102.125 102.900 101.650 101.925 -0.050 78 777 +34
Sep14 140604 101.700 101.850 100.800 101.000 -0.075 81 1,209 +15
Oct14 140604 100.500 100.575 100.025 100.025 -0.050 93 717 +14
Nov14 140604 99.050 99.050 99.050 99.050 -0.075 34 23 -30
Dec14 140604 98.225 98.225 98.150 98.150 -0.100 3 523 +2
Jan15 140604 97.250 97.250 97.250 97.250 -0.100 0 3 +0
Feb15 140604 96.375 96.375 96.375 96.375 -0.125 0 1 +0
Mar15 140604 95.600 95.600 95.600 95.600 -0.150 0 1 +0
Total Volume and Open Interest 3,835 7,548 +126
NY Harbor ULSD(NYM)
Jul14 140604 286.75 287.93 284.70 284.81 -1.77 49,549 80,984 -2,615
Aug14 140604 287.58 288.60 285.59 285.68 -1.67 17,496 34,981 +327
Sep14 140604 288.23 289.29 286.35 286.44 -1.62 10,180 28,310 +653
Oct14 140604 288.78 289.43 287.08 287.11 -1.54 5,391 14,727 -127
Nov14 140604 290.16 290.16 287.70 287.71 -1.44 2,873 9,822 -303
Dec14 140604 289.76 290.49 288.07 288.15 -1.35 6,418 26,933 -458
Jan15 140604 290.45 290.45 288.44 288.48 -1.26 1,354 11,217 +115
Feb15 140604 289.85 289.85 287.95 287.95 -1.22 819 5,144 +280
Mar15 140604 288.19 288.51 286.37 286.72 -1.22 680 5,853 +211
Apr15 140604 287.07 287.07 285.22 285.30 -1.17 86 3,973 +24
May15 140604 285.52 285.52 284.13 284.13 -1.09 198 2,535 +31
Jun15 140604 284.84 284.84 283.03 283.06 -1.03 569 14,982 -80
Jul15 140604 283.75 283.75 282.41 282.41 -0.96 80 1,095 +51
Aug15 140604 283.46 283.58 281.87 281.87 -0.93 46 691 +28
Total Volume and Open Interest 96,070 254,705 -1,704
RBOB Gasoline(NYM)
Jul14 140604 294.63 296.34 293.25 293.52 -1.35 54,748 117,400 -6,242
Aug14 140604 291.54 293.01 290.12 290.28 -1.54 30,498 48,895 +2,812
Sep14 140604 287.19 288.50 285.95 286.03 -1.46 15,473 38,744 -113
Oct14 140604 271.46 271.92 269.50 269.54 -1.43 8,277 29,577 -518
Nov14 140604 266.57 267.31 264.88 264.99 -1.33 4,582 18,439 +643
Dec14 140604 263.12 264.34 261.86 262.11 -1.24 3,793 24,942 +334
Jan15 140604 261.80 262.71 260.36 260.59 -1.25 731 9,377 +29
Feb15 140604 261.72 262.06 260.30 260.30 -1.24 507 4,987 +175
Mar15 140604 262.17 262.40 260.86 261.01 -1.20 361 3,936 +85
Apr15 140604 279.03 279.44 277.78 277.78 -1.09 257 3,654 +66
Total Volume and Open Interest 119,447 302,984 -2,634
e-miNY RBOB Gasoline(NYM)
Jul14 140604 293.50 293.52 293.50 293.50 -1.40 1 1 +1
Aug14 140604 290.30 290.30 290.28 290.30 -1.50      
Sep14 140604 286.00 286.03 286.00 286.00 -1.50      
Oct14 140604 269.50 269.54 269.50 269.50 -1.50      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jul14 140604 4.615 4.653 4.576 4.640 +0.011 83,380 224,713 -400
Aug14 140604 4.600 4.640 4.566 4.627 +0.011 21,039 68,917 +1,058
Sep14 140604 4.576 4.613 4.544 4.602 +0.013 17,186 79,163 +1,648
Oct14 140604 4.579 4.607 4.539 4.596 +0.013 22,122 98,274 -694
Nov14 140604 4.613 4.640 4.574 4.629 +0.017 9,200 43,211 +148
Dec14 140604 4.685 4.723 4.665 4.712 +0.016 3,597 73,136 -46
Jan15 140604 4.754 4.778 4.716 4.768 +0.016 8,553 69,427 +651
Feb15 140604 4.717 4.745 4.689 4.735 +0.017 1,484 29,142 +6
Mar15 140604 4.634 4.635 4.582 4.628 +0.014 5,703 52,698 +110
Apr15 140604 4.160 4.163 4.123 4.159 +0.013 3,945 58,952 +916
May15 140604 4.102 4.127 4.102 4.122 +0.015 642 27,073 +55
Jun15 140604 4.118 4.140 4.118 4.138 +0.015 316 17,300 -94
Jul15 140604 4.163 4.163 4.140 4.161 +0.016 230 11,028 +80
Aug15 140604 4.161 4.161 4.158 4.158 +0.017 59 13,175 -34
Sep15 140604 4.139 4.144 4.139 4.144 +0.018 44 8,481 -7
Oct15 140604 4.164 4.171 4.136 4.162 +0.018 502 24,240 +14
Total Volume and Open Interest 178,393 983,042 +3,443
Brent Crude Oil(ICE)
Jul14 140604 108.89 109.50 108.25 108.40 -0.42 194,247 230,339 -26,015
Aug14 140604 108.19 108.75 107.56 107.72 -0.41 132,259 276,518 +4,403
Sep14 140604 107.52 107.99 106.88 107.04 -0.42 63,966 204,674 +10,841
Oct14 140604 106.96 107.41 106.35 106.51 -0.40 25,128 88,553 +3,907
Nov14 140604 106.43 106.93 105.97 106.11 -0.36 15,386 66,691 +1,114
Dec14 140604 106.00 106.50 105.55 105.72 -0.33 54,599 168,221 +4,576
Jan15 140604 105.66 106.05 105.20 105.34 -0.30 7,490 50,767 +922
Feb15 140604 105.31 105.61 104.81 104.94 -0.29 5,640 31,124 +934
Mar15 140604 104.80 105.25 104.46 104.59 -0.27 5,937 34,657 +279
Apr15 140604 104.34 104.34 104.22 104.22 -0.26 542 22,507 +53
May15 140604 103.86 103.86 103.86 103.86 -0.26 446 16,526 +42
Jun15 140604 103.66 104.11 103.30 103.50 -0.26 6,815 81,411 +1,162
Jul15 140604 103.20 103.20 103.20 103.20 -0.26 350 17,859 +114
Aug15 140604 102.85 102.85 102.85 102.85 -0.25 256 11,828 -22
Total Volume and Open Interest 526,986 1,553,092 +2,771
Gas Oil(ICE)
Jun14 140604 886.50 889.25 879.75 883.75 -0.75 32,765 61,672 -4,280
Jul14 140604 889.00 891.00 882.00 886.00 -0.25 63,190 106,694 -650
Aug14 140604 890.75 893.50 884.75 889.00 -0.25 28,403 58,357 +1,710
Sep14 140604 892.75 895.25 887.25 891.25 -0.25 12,446 44,783 +39
Oct14 140604 893.50 896.25 889.00 892.75 unch 6,813 35,671 -181
Nov14 140604 894.00 896.25 888.75 892.50 unch 4,288 24,501 +154
Dec14 140604 891.50 894.50 887.25 891.25 +0.50 16,656 75,595 -1,581
Jan15 140604 890.25 891.50 885.75 889.00 +0.50 1,400 15,030 -51
Total Volume and Open Interest 165,961 422,303 -4,840
Ethanol(CBOT)
Jul14 140604 2.192 2.192 2.103 2.122 -0.070 205 1,844 -71
Aug14 140604 2.089 2.089 2.021 2.032 -0.061 213 1,391 -45
Sep14 140604 1.996 1.996 1.945 1.950 -0.047 223 713 -55
Oct14 140604 1.891 1.891 1.889 1.890 -0.041 85 741 +8
Nov14 140604 1.842 1.851 1.828 1.830 -0.042 28 451 +7
Dec14 140604 1.810 1.824 1.782 1.787 -0.042 54 614 +18
Jan15 140604 1.778 1.778 1.740 1.745 -0.041 33 464 +0
Feb15 140604 1.730 1.730 1.730 1.730 -0.040 12 182 -9
Total Volume and Open Interest 934 6,773 -208
WTI Crude Oil(ICE)
Jul14 140604 102.77 103.67 102.36 102.64 -0.02 28,571 76,427 +797
Aug14 140604 102.03 102.92 101.66 101.93 -0.04 16,499 49,364 +1,302
Sep14 140604 101.30 101.91 100.76 101.01 -0.06 7,556 39,914 -727
Oct14 140604 100.64 100.84 99.85 100.02 -0.06 3,278 18,972 -85
Nov14 140604 99.63 99.83 98.88 99.05 -0.08 2,062 14,138 -152
Dec14 140604 98.46 98.89 97.98 98.15 -0.10 7,222 106,823 +1,305
Jan15 140604 97.83 97.94 97.25 97.25 -0.11 322 11,467 -36
Feb15 140604 96.87 96.91 96.38 96.38 -0.12 72 3,541 +8
Mar15 140604 96.11 96.15 95.60 95.60 -0.14 381 14,419 +117
Apr15 140604 94.84 94.84 94.84 94.84 -0.17 86 1,537 -3
May15 140604 94.18 94.18 94.18 94.18 -0.19 31 1,916 +10
Jun15 140604 94.13 94.14 93.59 93.59 -0.21 268 33,039 +16
Jul15 140604 92.93 92.93 92.93 92.93 -0.22 11 1,555 +1
Aug15 140604 92.33 92.33 92.33 92.33 -0.23 8 1,260 +1
Sep15 140604 91.83 91.83 91.83 91.83 -0.24 7 6,387 -1
Oct15 140604 91.38 91.38 91.38 91.38 -0.23 89 422 +18
Total Volume and Open Interest 70,575 507,493 +4,764
US Dollar Index(ICE)
Jun14 140604 80.600 80.715 80.510 80.705 +0.113 21,374 49,211 +3,533
Sep14 140604 80.725 80.825 80.630 80.820 +0.113 1,014 4,516 +566
Dec14 140604 80.840 80.945 80.835 80.945 +0.113 2 224 -1
Total Volume and Open Interest 22,390 53,975 +4,098
Australian Dollar(CME)
Jun14 140604 92.58 92.95 92.44 92.70 +0.21 60,819 108,673 -2,943
Sep14 140604 92.02 92.34 91.88 92.12 +0.21 2,617 3,417 +593
Dec14 140604 91.56 91.56 91.33 91.54 +0.21 2 23 +2
Total Volume and Open Interest 63,438 112,124 -2,348
British Pound(CME)
Jun14 140604 167.49 167.68 166.97 167.42 -0.02 75,139 227,585 -2,611
Sep14 140604 167.35 167.55 166.90 167.30 -0.02 5,979 11,912 +5,365
Dec14 140604 167.28 167.41 167.16 167.16 -0.02 0 88 +0
Total Volume and Open Interest 81,118 239,709 +2,754
Canadian Dollar(CME)
Jun14 140604 91.64 91.64 91.25 91.41 -0.21 51,957 118,452 -58
Sep14 140604 91.44 91.44 91.05 91.21 -0.21 1,140 9,470 +39
Dec14 140604 91.10 91.22 90.89 91.01 -0.21 108 2,938 +53
Mar15 140604 91.00 91.02 90.81 90.81 -0.21 23 518 +0
Total Volume and Open Interest 53,230 131,680 +34
Japanese Yen(CME)
Jun14 140604 97.53 97.62 97.28 97.37 -0.19 148,617 165,771 +9,041
Sep14 140604 97.58 97.67 97.34 97.43 -0.19 3,204 6,043 +271
Dec14 140604 97.44 97.68 97.44 97.49 -0.19 24 150 +10
Total Volume and Open Interest 151,847 172,032 +9,324
Swiss Franc(CME)
Jun14 140604 111.55 111.75 111.34 111.47 -0.05 31,689 48,090 +1,250
Sep14 140604 111.61 111.79 111.46 111.57 -0.06 652 2,441 +57
Dec14 140604 111.71 111.76 111.71 111.71 -0.05 10 173 +10
Total Volume and Open Interest 32,351 50,708 +1,317
EuroFX(CME)
Jun14 140604 136.26 136.39 135.96 135.99 -0.24 160,355 250,099 +3,906
Sep14 140604 136.29 136.42 135.98 136.00 -0.24 7,498 29,281 +2,454
Dec14 140604 136.21 136.36 136.02 136.04 -0.23 24 5,791 +0
Total Volume and Open Interest 167,884 285,482 +6,361
Mexican Peso(CME)
Jun14 140604 771.25 773.25 770.25 771.75 -0.25 28,976 125,863 -2,372
Jul14 140604 770.00 770.25 770.00 770.00 -0.25      
Total Volume and Open Interest 29,453 158,912 -2,128
Brazilian Real(CME)
Jul14 140604 435.70 437.60 433.50 434.95 -0.65 359 6,844 +62
Aug14 140604 429.85 433.55 429.70 430.90 -0.80 1 234 +1
Sep14 140604 428.20 429.85 425.85 427.50 -0.65 682 6,752 +207
Oct14 140604 423.85 424.45 423.85 423.85 -0.60      
Total Volume and Open Interest 1,042 20,354 +270
30-Year T-Bonds(CBOT)
Jun14 140604 136~070 136~180 135~280 136~010 -0~060 54,217 70,086 -21,374
Sep14 140604 135~090 135~230 134~310 135~050 -0~060 380,473 685,362 -20,279
Dec14 140604 133~300 134~040 133~300 133~300 -0~060 0 52 +0
Total Volume and Open Interest 434,690 755,500 -41,653
10-Year T-Notes(CBOT)
Jun14 140604 125~065 125~145 125~015 125~050 -0~035 196,147 245,943 -75,227
Sep14 140604 124~115 124~200 124~060 124~100 -0~035 1,272,700 2,486,051 +44,072
Dec14 140604 123~175 123~210 123~175 123~175 -0~035 0 1 +0
Total Volume and Open Interest 1,468,847 2,731,995 -31,155
5-Year T-Notes(CBOT)
Jun14 140604 119~306 120~030 119~282 119~304 -0~010 145,887 99,180 -82,158
Sep14 140604 119~056 119~104 119~030 119~056 -0~006 664,845 1,981,127 +52,964
Dec14 140604 118~102 118~124 118~102 118~102 -0~022      
Total Volume and Open Interest 810,732 2,080,307 -29,194
2 Year T-Notes(CBOT)
Jun14 140604 110~032 110~036 110~020 110~022 -0~004 47,364 74,629 -13,112
Sep14 140604 109~262 109~272 109~256 109~262 +0~002 215,356 1,003,074 -617
Dec14 140604 109~192 109~260 109~192 109~192 -0~066      
Total Volume and Open Interest 262,720 1,077,703 -13,729
Eurodollars(CME)
Jun14 140604 99.772 99.775 99.770 99.775 unch 46,961 701,422 +1,452
Sep14 140604 99.760 99.765 99.755 99.765 unch 53,494 739,504 +5,798
Dec14 140604 99.735 99.735 99.730 99.735 unch 52,495 899,604 +1,240
Mar15 140604 99.655 99.665 99.650 99.660 unch 116,928 986,211 -9,211
Jun15 140604 99.500 99.520 99.495 99.505 -0.005 136,335 1,070,307 +120
Sep15 140604 99.300 99.325 99.290 99.305 -0.005 136,266 1,128,104 -662
Dec15 140604 99.055 99.090 99.055 99.065 -0.005 190,404 1,482,619 +673
Mar16 140604 98.795 98.835 98.790 98.810 +0.005 192,134 1,013,410 -6,964
Jun16 140604 98.505 98.550 98.500 98.530 +0.015 191,324 811,425 -14,335
Sep16 140604 98.220 98.265 98.210 98.245 +0.015 144,135 553,066 -1,890
Dec16 140604 97.955 97.995 97.940 97.975 +0.010 182,861 809,874 -14,624
Mar17 140604 97.725 97.775 97.715 97.745 +0.005 103,206 488,080 -2,815
Jun17 140604 97.505 97.555 97.490 97.520 unch 65,154 257,566 -1,226
Sep17 140604 97.315 97.360 97.295 97.325 -0.005 53,113 210,605 -7,793
Dec17 140604 97.125 97.175 97.110 97.135 -0.010 50,044 203,072 +464
Mar18 140604 96.975 97.025 96.950 96.975 -0.010 34,234 135,263 -2,359
Jun18 140604 96.825 96.875 96.800 96.820 -0.015 30,086 143,261 -11,256
Sep18 140604 96.700 96.740 96.660 96.685 -0.020 23,434 57,942 -1,844
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140604 148~16 149~04 148~01 148~10 -0~06 7,587 71,616 -2,322
Sep14 140604 147~06 147~29 146~26 147~03 -0~06 83,978 480,728 -6,118
Dec14 140604 147~03 147~09 147~03 147~03 -0~06      
Total Volume and Open Interest 91,565 552,344 -8,440
30 Day Federal Funds(CBOT)
Jun14 140604 99.908 99.910 99.905 99.908 -0.003 208 26,233 -1
Jul14 140604 99.905 99.905 99.900 99.905 unch 996 28,423 -449
Aug14 140604 99.895 99.900 99.895 99.900 unch 5 18,105 +2
Sep14 140604 99.895 99.895 99.890 99.895 unch 112 21,951 +5
Oct14 140604 99.890 99.895 99.885 99.890 -0.005 132 15,474 +81
Nov14 140604 99.885 99.885 99.875 99.880 -0.005 635 14,166 +276
Total Volume and Open Interest 17,534 345,669 +1,601
3-Mth Euro-Yen(CME)
Jun14 140604 99.805 99.805 99.805 99.805 unch      
Sep14 140604 99.810 99.810 99.810 99.810 unch      
Dec14 140604 99.805 99.805 99.805 99.805 unch      
Mar15 140604 99.805 99.805 99.805 99.805 unch      
Jun15 140604 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140604 99.795 99.795 99.795 99.795 unch      
Dec15 140604 99.780 99.780 99.780 99.780 unch      
Mar16 140604 99.640 99.640 99.640 99.640 unch      
Jun16 140604 99.500 99.500 99.500 99.500 unch      
Sep16 140604 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140603 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140603 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140603 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140603 99.81 99.81 99.81 99.81 unch      
Jun15 140603 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140603 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140603 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140603 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140603 145.42 145.42 145.32 145.32 -0.10 1,305 19,559 -25
Sep14 140603 145.09 145.10 145.01 145.02 -0.10 195 510 +144
Dec14 140603 144.45 144.45 144.45 144.45 -0.10      
Total Volume and Open Interest 1,500 20,069 +119
Euro-Bund(EUREX)
Jun14 140604 146.06 146.26 145.81 145.93 -0.19 833,248 812,236 -181,469
Sep14 140604 144.84 145.05 144.59 144.71 -0.21 400,345 415,585 +227,402
Dec14 140604 142.84 142.93 142.84 142.93 -0.19 0 3 +0
Total Volume and Open Interest 1,233,593 1,227,824 +45,933
Euro-Bobl(EUREX)
Jun14 140604 126.58 126.68 126.53 126.56 -0.02 641,236 641,025 -138,424
Sep14 140604 127.36 127.46 127.25 127.29 -0.05 334,268 302,204 +162,860
Dec14 140604 126.56 126.56 126.56 126.56 -0.02      
Total Volume and Open Interest 975,504 943,229 +24,436
3-Mth Euribor(EUREX)
Jun14 140604 99.755 99.760 99.755 99.760 +0.010 408 1,531 -121
Sep14 140604 99.810 99.810 99.810 99.810 +0.005 0 4,169 +0
Dec14 140604 99.825 99.825 99.825 99.825 +0.005 0 2,282 +0
Total Volume and Open Interest 428 31,308 -141
Long Gilt(LIFFE)
Jun14 140604 110~28 110~28 110~08 110~12 -0~14 4,904 26,218 -8,399
Sep14 140604 109~31 109~32 109~11 109~15 -0~14 150,997 370,812 +5,176
Total Volume and Open Interest 155,901 397,030 -3,223
3-Mth Short Sterling(LIFFE)
Jun14 140604 99.47 99.47 99.46 99.47 +0.01 4,686 341,408 +773
Sep14 140604 99.41 99.42 99.41 99.42 +0.00 29,130 422,741 -3,027
Dec14 140604 99.27 99.28 99.26 99.27 +0.00 27,563 403,407 +5,146
Mar15 140604 99.07 99.08 99.06 99.07 +0.00 39,484 348,648 -1,718
Jun15 140604 98.86 98.86 98.84 98.85 unch 52,930 314,369 +1,788
Sep15 140604 98.63 98.64 98.60 98.62 0.00 23,964 284,886 +435
Total Volume and Open Interest 352,723 3,277,570 -5,917
3-Mth Euribor(LIFFE)
Jun14 140604 99.750 99.765 99.745 99.755 +0.005 84,608 461,506 +23,469
Sep14 140604 99.800 99.815 99.800 99.810 +0.005 136,051 392,708 +10,225
Dec14 140604 99.815 99.835 99.810 99.825 +0.005 86,339 395,670 +3,346
Total Volume and Open Interest 796,221 3,757,449 +66,756
3-Mth Aus T-Bills(SFE)
Jun14 140604 97.31 97.32 97.31 97.32 unch 1,152 83,830 +440
Sep14 140604 97.34 97.34 97.32 97.33 -0.02 12,084 193,583 +646
Dec14 140604 97.35 97.35 97.31 97.33 -0.02 18,456 213,795 +2,526
Mar15 140604 97.30 97.31 97.26 97.28 -0.03 13,813 177,641 -126
Jun15 140604 97.23 97.23 97.17 97.19 -0.04 13,202 116,948 -784
Sep15 140604 97.12 97.12 97.05 97.08 -0.04 7,165 89,084 -945
Dec15 140604 97.00 97.00 96.94 96.96 -0.05 4,603 51,213 +1,654
Mar16 140604 96.90 96.90 96.83 96.86 -0.05 1,702 31,016 +781
Jun16 140604 96.75 96.76 96.73 96.75 -0.06 401 3,367 +351
Sep16 140604 96.66 96.66 96.63 96.65 -0.07 50 1,566 -20
Total Volume and Open Interest 72,628 962,584 +4,523
10-Year Aus T-Bonds(SFE)
Jun14 140604 96.28 96.29 96.18 96.23 -0.06 66,208 642,751 +8,262
Sep14 140604 96.26 96.26 96.17 96.21 -0.06 30 68 +30
Total Volume and Open Interest 66,238 642,819 +8,292
3-Year Aus T-Bonds(SFE)
Jun14 140604 97.22 97.22 97.13 97.16 -0.06 104,572 718,056 +13,503
Sep14 140604 97.10 97.10 97.10 97.10 -0.06      
Total Volume and Open Interest 104,572 718,056 +13,503
Gold(CMX)
Jun14 140604 1245.1 1248.8 1242.7 1244.0 -0.3 774 3,418 -302
Aug14 140604 1244.9 1249.5 1242.8 1244.3 -0.2 91,403 249,391 +3,035
Oct14 140604 1246.5 1249.5 1243.3 1244.6 -0.2 551 14,299 +200
Dec14 140604 1245.8 1250.0 1243.5 1245.0 -0.2 1,211 53,932 +358
Feb15 140604 1248.4 1248.4 1244.3 1245.5 -0.2 171 7,070 -28
Apr15 140604 1248.4 1248.8 1245.9 1245.9 -0.2 76 8,246 +7
Jun15 140604 1246.4 1246.4 1246.4 1246.4 -0.2 172 7,553 +102
Aug15 140604 1247.1 1247.1 1247.1 1247.1 -0.2 8 4,732 +10
Oct15 140604 1248.0 1248.0 1248.0 1248.0 -0.2 4 638 +0
Dec15 140604 1248.7 1249.0 1248.7 1249.0 -0.1 423 11,424 +210
Feb16 140604 1250.4 1250.4 1250.4 1250.4 -0.1 0 848 +0
Apr16 140604 1252.2 1252.2 1252.2 1252.2 -0.1      
Total Volume and Open Interest 95,593 381,240 +3,902
Silver(CMX)
Jul14 140604 1878.0 1888.0 1872.0 1879.2 +2.9 26,966 105,906 -2,056
Sep14 140604 1883.0 1891.0 1878.0 1883.0 +3.0 3,102 15,169 +935
Dec14 140604 1888.0 1895.0 1881.0 1887.8 +3.0 1,265 16,630 -267
Mar15 140604 1892.2 1892.2 1892.2 1892.2 +3.1 60 4,027 +12
May15 140604 1894.9 1894.9 1894.9 1894.9 +3.0 1 1,252 +0
Jul15 140604 1897.4 1897.4 1897.4 1897.4 +2.7 127 2,849 +105
Sep15 140604 1900.2 1900.2 1900.2 1900.2 +2.6 3 525 +3
Total Volume and Open Interest 32,020 159,537 -1,031
Platinum(NYMEX)
Jul14 140604 1430.6 1442.8 1421.4 1433.9 +0.4 9,313 62,593 -1,472
Oct14 140604 1431.1 1441.7 1422.6 1434.2 +0.3 856 7,910 +724
Jan15 140604 1431.3 1434.5 1424.5 1434.5 +0.3 6 96 +0
Apr15 140604 1434.5 1434.5 1434.5 1434.5 +0.3 1 1 +1
Total Volume and Open Interest 10,176 70,602 -827
Palladium(NYMEX)
Jun14 140604 834.00 837.00 832.00 836.65 +0.45 43 381 -136
Sep14 140604 837.70 838.00 832.70 837.15 +0.45 2,911 39,649 -298
Dec14 140604 833.70 837.10 833.70 837.10 +0.45 5 524 +5
Total Volume and Open Interest 2,960 40,569 -430
Copper(CMX)
Jul14 140604 313.95 314.25 308.45 309.30 -4.40 31,672 91,304 +964
Sep14 140604 313.35 313.55 308.05 309.00 -4.05 6,079 38,992 +929
Dec14 140604 312.65 312.70 307.80 308.85 -3.75 1,368 16,779 +337
Mar15 140604 308.00 308.80 308.00 308.80 -3.55 243 1,678 +85
May15 140604 310.30 310.30 308.85 308.85 -3.50 12 329 +3
Total Volume and Open Interest 39,810 154,999 +2,274
DJIA Index(CBOT)
Jun14 140604 16704 16728 16664 16718 +5 1,557 6,375 +1,508
Sep14 140604 16595 16645 16595 16645 +5 0 11 +0
Dec14 140604 16561 16561 16556 16561 +5      
Mar15 140604 16482 16482 16477 16482 +5      
Total Volume and Open Interest 1,557 6,386 +1,508
E-mini DJIA Index(CBOT)
Jun14 140604 16715 16733 16662 16718 +5 91,660 129,334 -753
Sep14 140604 16643 16658 16590 16645 +5 263 1,188 +51
Dec14 140604 16526 16561 16526 16561 +5 5 26 +4
Mar15 140604 16482 16482 16482 16482 +5      
Total Volume and Open Interest 91,928 130,548 -698
S & P 500(CME)
Jun14 140604 1922.60 1927.00 1916.30 1925.70 +3.60 6,057 146,979 +330
Sep14 140604 1914.00 1919.70 1910.70 1918.30 +3.60 23 2,988 +20
Dec14 140604 1910.60 1912.00 1903.00 1910.60 +3.60 0 3,432 +0
Mar15 140604 1903.10 1904.50 1895.50 1903.10 +3.60 0 393 +0
Total Volume and Open Interest 6,080 153,792 +350
S & P 500 E-Mini(Globex)
Jun14 140604 1922.75 1927.00 1916.00 1925.75 +3.75 1,053,526 3,000,582 +6,913
Sep14 140604 1915.75 1919.50 1908.75 1918.25 +3.50 10,273 71,848 +4,988
Total Volume and Open Interest 1,064,389 3,077,682 +12,129
NASDAQ 100(CME)
Jun14 140604 3731.00 3751.00 3714.00 3743.30 +12.50 1,401 17,080 -771
Sep14 140604 3734.00 3740.00 3722.00 3735.80 +12.30 2 274 -2
Dec14 140604 3729.50 3729.50 3717.30 3729.50 +12.20      
Total Volume and Open Interest 1,403 17,354 -773
NASDAQ 100 E-Mini(Globex)
Jun14 140604 3732.80 3749.30 3714.00 3743.30 +12.50 225,591 356,444 +5,610
Sep14 140604 3722.00 3741.80 3706.50 3735.80 +12.30 1,394 11,530 +481
Total Volume and Open Interest 226,993 368,035 +6,092
S & P Midcap 400(CME)
Jun14 140604 1387.60 1387.60 1381.20 1387.60 +6.40 0 1,730 +0
Sep14 140604 1384.20 1384.20 1377.70 1384.20 +6.50      
Dec14 140604 1380.10 1380.10 1373.60 1380.10 +6.50      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140604 13.30 13.45 13.10 13.20 -0.10 38,939 204,882 -5,684
Jul14 140604 14.70 14.80 14.40 14.55 -0.20 31,492 101,779 +7,595
Aug14 140604 15.50 15.61 15.20 15.30 -0.20 10,077 37,052 +63
Sep14 140604 16.30 16.34 15.95 16.05 -0.25 6,756 34,041 -68
Total Volume and Open Interest 100,307 440,613 +2,441
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140604 15065 15180 14990 15170 +105 19,676 59,782 +825
Sep14 140604 15100 15215 15030 15210 +100 404 1,127 +107
Total Volume and Open Interest 20,080 60,909 +932
Nikkei 225(SGX)
Jun14 140604 15045 15060 15040 15050 +20 81,923 275,918 +3,746
Sep14 140604 15040 15050 15040 15050 +35 186 9,508 +16
Dec14 140604 14955 14955 14955 14955 +15 0 27,142 +0
Total Volume and Open Interest 82,146 321,950 +3,761
CAC 40(EURONEXT)
Jun14 140604 4497.5 4507.5 4467.5 4499.0 -2.5 70,447 353,372 +19,998
Jul14 140604 4489.0 4498.5 4461.0 4492.0 -2.5 74 2,307 +47
Aug14 140604 4472.0 4492.0 4472.0 4492.0 -4.5 6 18 -1
Total Volume and Open Interest 70,533 356,181 +20,044
Hang Seng Index(HKFE)
Jun14 140604 23110 23128 22967 22992 -112 51,874 114,147 +875
Jul14 140604 22989 23003 22871 22889 -115 327 167 +167
Total Volume and Open Interest 52,346 118,086 -12,487
DAX(EUREX)
Jun14 140604 9899.0 9942.5 9868.0 9929.5 +5.0 62,284 134,148 +45
Sep14 140604 9907.0 9948.0 9877.5 9936.5 +4.5 716 5,061 +236
Dec14 140604 9902.0 9954.0 9902.0 9942.5 +4.5 64 648 +25
Total Volume and Open Interest 63,064 139,857 +306
FT-SE 100(EURONEXT)
Jun14 140604 6832.00 6834.00 6791.00 6807.50 -9.00 75,979 593,734 -6,142
Sep14 140604 6769.00 6780.50 6743.50 6759.00 -9.00 210 2,722 +153
Dec14 140604 6732.50 6732.50 6732.50 6732.50 -9.00 0 246 +20
Total Volume and Open Interest 76,189 596,702 -5,969
SPI 200(SFE)
Jun14 140604 5484.0 5504.0 5442.0 5445.0 -37.0 22,511 261,920 +2,607
Sep14 140604 5438.0 5452.0 5400.0 5401.0 -38.0 328 3,532 +259
Dec14 140604 5434.0 5434.0 5402.0 5402.0 -38.0 53 2,939 +10
Total Volume and Open Interest 22,903 270,181 +2,724
FTSE MIB(ISE)
Jun14 140604 21625.00 21670.00 21420.00 21630.00 -40.00 17,722 54,876 -173
Sep14 140604 21545.00 21570.00 21355.00 21563.00 -37.00 121 860 +12
Dec14 140604 21310.00 21443.00 21310.00 21443.00 -37.00 1 38 +1
Total Volume and Open Interest 17,844 55,774 -160
KOSPI 200(KFE)
Jun14 140603 261.45 261.90 259.75 261.65 +0.15 186,089 115,600 -142
Sep14 140603 263.00 263.30 261.30 263.10 +0.20 1,691 5,326 +357
Dec14 140603 264.05 264.80 264.05 264.80 -0.30 0 527 -1
Total Volume and Open Interest 187,780 121,858 +214
GSCI(CME)
Jun14 140604 648.50 649.50 645.90 645.90 -1.95 62 8,200 +1
Jul14 140604 643.50 644.50 641.00 641.00 -2.00 1 685 +0
Aug14 140604 636.50 639.75 636.50 636.50 -1.90      
Total Volume and Open Interest 63 8,885 +1
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