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 Thu June 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140605 1482.50 1487.25 1460.00 1460.50 -22.00 94,325 243,507 -14,103
Aug14 140605 1416.00 1422.75 1399.25 1400.25 -16.50 12,254 35,782 +605
Sep14 140605 1269.50 1276.75 1253.75 1259.00 -10.50 5,462 21,883 +933
Nov14 140605 1216.75 1226.00 1201.25 1210.50 -6.75 51,762 256,350 +7,356
Jan15 140605 1225.00 1229.75 1208.00 1217.00 -6.25 1,719 25,122 +249
Mar15 140605 1227.50 1236.25 1212.75 1222.00 -5.50 2,119 11,148 +482
May15 140605 1228.50 1236.00 1213.75 1222.50 -6.00 1,697 8,845 +213
Jul15 140605 1240.00 1240.00 1217.00 1225.50 -6.25 654 9,779 +90
Aug15 140605 1215.00 1219.25 1215.00 1215.00 -4.25 1 42 +1
Sep15 140605 1197.00 1203.00 1197.00 1197.00 -6.00 0 16 +0
Nov15 140605 1192.00 1199.00 1180.75 1186.50 -8.25 526 15,782 +70
Jan16 140605 1200.00 1200.00 1185.00 1190.25 -6.50 2 41 +0
Mar16 140605 1184.00 1192.75 1184.00 1188.25 -4.50 0 9 +0
May16 140605 1186.00 1190.50 1186.00 1186.00 -4.50 0 1 +0
Total Volume and Open Interest 170,528 628,560 -4,103
Soybean Meal(CBOT)
Jul14 140605 497.00 498.90 490.20 490.60 -5.90 38,548 149,085 -4,448
Aug14 140605 467.80 470.20 463.30 463.60 -3.90 8,772 32,948 +186
Sep14 140605 426.10 429.00 422.00 424.10 -1.30 1,388 12,920 -94
Oct14 140605 394.40 398.60 392.00 395.30 +0.40 978 13,434 +97
Dec14 140605 391.00 396.00 388.00 391.50 +0.20 10,169 83,485 +1,047
Jan15 140605 390.20 393.80 386.70 390.30 +0.30 697 9,865 -71
Mar15 140605 391.50 393.90 387.30 390.40 +0.10 522 7,888 -9
May15 140605 393.10 393.10 386.10 388.70 -0.40 387 5,497 +61
Jul15 140605 389.50 391.70 385.60 387.50 -0.80 1,755 6,686 +406
Aug15 140605 388.20 389.10 381.80 384.00 -1.10 42 392 +0
Total Volume and Open Interest 63,403 324,171 -2,823
Soybean Oil(CBOT)
Jul14 140605 39.24 39.26 38.53 38.69 -0.56 49,162 154,236 -541
Aug14 140605 39.36 39.37 38.66 38.81 -0.55 16,297 23,786 -797
Sep14 140605 39.31 39.38 38.70 38.84 -0.54 3,833 14,957 -131
Oct14 140605 39.23 39.29 38.63 38.74 -0.55 2,245 14,296 +197
Dec14 140605 39.38 39.40 38.72 38.82 -0.58 18,793 103,044 +1,690
Jan15 140605 39.51 39.59 38.88 39.02 -0.57 1,569 9,823 +262
Mar15 140605 39.86 39.86 39.17 39.28 -0.58 1,234 4,738 +107
May15 140605 40.02 40.10 39.38 39.53 -0.57 583 3,564 +98
Jul15 140605 40.35 40.36 39.67 39.77 -0.54 541 2,682 +234
Aug15 140605 39.77 40.30 39.77 39.77 -0.53 199 592 +47
Total Volume and Open Interest 94,877 334,196 +1,391
Canola(WCE)
Jul14 140605 460.6 462.0 455.6 459.5 -1.1 8,097 52,583 -1,898
Nov14 140605 462.8 464.4 455.1 458.6 -4.6 12,278 85,675 +2,161
Jan15 140605 468.7 469.4 461.4 464.3 -4.8 1,088 22,036 +387
Mar15 140605 471.3 471.5 466.0 467.0 -4.5 546 8,912 -2
May15 140605 470.3 471.3 467.9 469.0 -4.3 448 4,339 -20
Total Volume and Open Interest 23,768 176,125 +1,042
Corn(CBOT)
Jul14 140605 457.00 458.00 448.50 449.00 -7.25 118,132 488,865 -3,516
Sep14 140605 452.75 453.00 443.75 444.25 -8.00 56,019 271,787 +9,517
Dec14 140605 453.00 454.00 445.75 447.25 -6.25 56,037 428,829 +448
Mar15 140605 463.00 463.25 455.50 456.75 -6.50 6,883 66,166 +214
May15 140605 469.75 470.00 462.50 463.75 -5.75 2,375 15,812 +606
Jul15 140605 475.00 475.75 468.00 469.75 -5.75 3,168 29,906 +921
Sep15 140605 468.75 469.25 462.00 463.75 -5.50 559 3,353 +267
Dec15 140605 463.00 463.50 456.00 457.75 -5.75 3,048 48,808 +1,033
Mar16 140605 471.50 472.75 466.50 467.25 -5.50 59 920 +17
May16 140605 477.00 477.50 473.00 473.00 -4.50 77 170 +30
Total Volume and Open Interest 246,605 1,357,565 +9,719
Wheat(CBOT)
Jul14 140605 613.50 617.25 605.00 605.75 -8.75 55,548 192,073 -5,983
Sep14 140605 624.75 627.50 615.50 616.25 -8.75 22,704 71,686 +590
Dec14 140605 646.25 648.75 636.25 637.00 -9.50 23,172 75,308 +2,011
Mar15 140605 663.25 664.25 654.50 655.00 -9.00 4,341 25,188 +584
May15 140605 672.00 673.75 665.00 665.00 -8.75 1,319 3,740 +219
Jul15 140605 677.50 681.00 670.25 671.50 -7.50 6,837 12,760 -28
Total Volume and Open Interest 114,203 386,068 -2,688
Wheat(KCBT)
Jul14 140605 714.50 721.75 711.00 714.00 +0.50 11,217 69,371 -1,660
Sep14 140605 721.50 727.00 717.50 720.00 -0.50 4,782 30,987 +1,668
Dec14 140605 732.25 738.00 728.00 731.25 -1.00 4,840 35,261 +878
Mar15 140605 737.25 738.00 734.75 735.75 -1.75 1,117 4,398 +190
May15 140605 736.00 740.00 734.00 734.75 -1.75 607 521 +24
Jul15 140605 726.00 730.00 725.00 727.00 +0.50 1,571 3,611 +851
Total Volume and Open Interest 24,150 144,935 +1,958
Wheat(MGE)
Jul14 140605 690.00 695.75 688.50 690.50 +1.00 4,573 28,866 -959
Sep14 140605 698.00 703.50 696.75 698.75 +1.00 1,405 18,079 +324
Dec14 140605 708.75 714.00 708.00 710.25 +1.25 1,296 18,506 +372
Mar15 140605 719.50 720.75 715.00 718.75 +1.25 423 5,465 +116
May15 140605 722.25 722.25 722.25 722.25 +0.25 63 513 +29
Total Volume and Open Interest 7,787 71,909 -114
Oats(CBOT)
Jul14 140605 361.75 368.75 356.00 356.25 -4.50 364 4,058 +33
Sep14 140605 341.00 344.50 336.25 338.25 -2.50 61 1,230 -4
Dec14 140605 328.75 330.00 325.75 327.75 unch 96 2,761 +35
Mar15 140605 326.00 326.00 319.50 319.50 -1.00 13 218 +3
Total Volume and Open Interest 534 8,275 +67
Rough Rice(CBOT)
Jul14 140605 14.22 14.23 14.07 14.08 -0.15 835 4,345 -100
Sep14 140605 13.93 14.00 13.84 13.84 -0.10 408 3,003 +204
Nov14 140605 14.06 14.10 13.95 13.98 -0.09 168 941 +74
Jan15 140605 14.20 14.20 14.11 14.11 -0.07 5 19 +1
Total Volume and Open Interest 1,416 8,393 +179
Live Cattle(CME)
Jun14 140605 138.285 139.800 138.185 139.500 +1.500 13,658 50,991 -2,547
Aug14 140605 140.250 141.575 140.075 141.325 +1.140 22,211 176,602 +4,232
Oct14 140605 144.285 145.200 144.200 144.900 +0.615 9,179 64,690 +2,447
Dec14 140605 146.880 147.735 146.800 147.630 +0.805 5,435 38,751 +1,162
Feb15 140605 148.535 149.485 148.485 149.350 +0.900 1,753 16,660 +452
Apr15 140605 149.575 150.550 149.500 150.535 +1.035 1,091 7,488 +511
Total Volume and Open Interest 53,630 358,700 +6,434
Feeder Cattle(CME)
Aug14 140605 199.000 200.200 198.750 199.830 +1.045 2,861 27,420 -245
Sep14 140605 199.500 200.450 199.300 200.250 +0.750 964 4,504 -99
Oct14 140605 199.880 200.685 199.485 200.535 +0.600 1,386 7,348 +275
Nov14 140605 199.185 200.000 198.950 199.935 +0.835 482 3,656 +52
Jan15 140605 194.600 195.600 194.600 195.380 +0.945 161 3,121 +64
Mar15 140605 193.535 194.685 193.535 194.400 +1.100 29 694 +11
Apr15 140605 194.000 194.950 194.000 194.600 +1.100 12 141 +0
Total Volume and Open Interest 5,895 46,892 +58
Lean Hogs(CME)
Jun14 140605 112.750 113.480 111.600 112.980 +0.430 9,485 28,698 -3,914
Jul14 140605 121.480 122.700 120.300 122.180 +0.680 15,372 61,406 -620
Aug14 140605 127.800 128.785 126.385 128.200 +0.400 10,255 58,559 +2,107
Oct14 140605 107.700 107.750 106.330 107.250 -0.350 4,707 46,236 +585
Dec14 140605 94.400 94.580 93.500 93.900 -0.385 3,036 36,961 -76
Feb15 140605 89.400 89.600 88.785 89.035 -0.565 1,031 13,006 +377
Apr15 140605 87.580 87.750 87.300 87.750 unch 154 7,649 +81
May15 140605 91.035 91.450 90.750 90.750 unch 0 403 +0
Total Volume and Open Interest 44,182 256,318 -1,381
Class III Milk(CME)
Jun14 140605 21.22 21.44 21.07 21.37 +0.16 332 4,657 -9
Jul14 140605 20.28 20.70 20.23 20.70 +0.37 320 3,804 +1
Aug14 140605 20.25 20.57 20.09 20.55 +0.34 199 3,168 +26
Sep14 140605 20.16 20.35 20.14 20.35 +0.12 89 2,692 +12
Oct14 140605 19.85 20.05 19.82 20.00 +0.15 47 2,256 +24
Total Volume and Open Interest 1,187 28,883 +135
Cocoa(ICE)
Jul14 140605 3091 3104 3070 3092 +4 14,729 74,623 -7,697
Sep14 140605 3089 3103 3070 3087 unch 11,706 61,686 +6,973
Dec14 140605 3080 3101 3072 3089 unch 3,180 47,705 +924
Mar15 140605 3087 3094 3068 3086 -1 1,317 27,363 +464
May15 140605 3077 3089 3069 3082 -1 528 5,368 +179
Jul15 140605 3075 3088 3062 3077 unch 39 3,784 -5
Sep15 140605 3079 3079 3074 3074 unch 36 903 +26
Total Volume and Open Interest 31,626 221,904 +939
Coffee "C"(ICE)
Jul14 140605 169.00 171.00 168.00 169.15 -1.05 18,573 63,237 -3,215
Sep14 140605 171.50 173.30 170.50 171.65 -0.95 10,818 42,257 +2,017
Dec14 140605 175.00 176.70 173.90 175.05 -0.95 4,660 30,683 +59
Mar15 140605 177.80 179.45 176.95 177.90 -0.80 1,369 16,287 +156
May15 140605 179.30 180.85 178.90 179.50 -0.65 415 4,089 +70
Jul15 140605 179.65 180.65 179.20 179.95 -0.55 193 1,277 +80
Total Volume and Open Interest 36,235 165,409 -826
Orange Juice(ICE)
Jul14 140605 163.45 164.45 163.00 163.95 +0.35 934 12,613 -192
Sep14 140605 165.70 166.70 165.70 166.35 +0.65 575 4,212 +193
Nov14 140605 166.90 167.10 166.90 167.10 +0.75 14 905 +5
Jan15 140605 168.20 168.70 168.20 168.50 +0.55 11 333 +9
Mar15 140605 169.85 169.85 169.85 169.85 +0.95 5 6 +4
May15 140605 169.85 169.85 169.85 169.85 +0.95      
Total Volume and Open Interest 1,539 18,069 +19
Sugar #11(ICE)
Jul14 140605 17.02 17.10 16.81 16.83 -0.21 51,052 328,514 -13,702
Oct14 140605 17.93 17.97 17.64 17.66 -0.27 37,970 274,297 +9,075
Mar15 140605 18.97 19.02 18.70 18.71 -0.27 20,966 137,519 +2,905
May15 140605 18.95 19.01 18.72 18.72 -0.25 3,588 26,503 +237
Jul15 140605 18.96 18.99 18.70 18.71 -0.23 8,527 37,014 +3,744
Oct15 140605 19.10 19.11 18.88 18.89 -0.19 992 21,357 +311
Mar16 140605 19.34 19.34 19.26 19.26 -0.18 92 11,754 +16
May16 140605 19.23 19.24 19.21 19.21 -0.18 44 2,276 +0
Total Volume and Open Interest 123,634 850,114 +2,845
London Cocoa(LCE)
Jul14 140605 1960 1965 1946 1958 -3 14,346 56,084 -3,453
Sep14 140605 1948 1951 1933 1945 -3 11,528 68,069 +2,582
Dec14 140605 1929 1932 1917 1926 -4 4,092 52,939 -430
Mar15 140605 1917 1921 1905 1916 -2 4,360 60,526 +344
May15 140605 1911 1911 1901 1906 -2 1,676 18,967 +193
Jul15 140605 1900 1906 1889 1900 -1 255 1,938 +0
Sep15 140605 1893 1895 1882 1893 -1 29 1,268 +0
Total Volume and Open Interest 36,355 261,011 -764
London Sugar(LCE)
Aug14 140605 465.50 466.10 460.00 460.10 -5.30 2,818 39,502 -50
Oct14 140605 474.10 474.60 468.70 468.70 -5.40 598 23,957 +122
Dec14 140605 484.20 484.80 479.50 479.50 -5.50 179 8,625 +5
Mar15 140605 496.50 496.50 490.70 491.30 -5.70 89 6,504 -47
May15 140605 500.60 501.20 495.70 496.40 -5.10 275 2,403 -12
Total Volume and Open Interest 3,971 83,252 +29
Cotton(ICE)
Jul14 140605 86.08 86.35 85.44 85.50 -0.58 18,875 95,179 -4,933
Oct14 140605 76.15 77.05 76.13 77.05 +0.09 63 154 +19
Dec14 140605 78.00 78.00 77.06 77.62 -0.26 11,581 80,152 +3,793
Mar15 140605 77.90 78.02 77.35 77.90 -0.26 1,041 9,528 +49
May15 140605 78.50 78.96 78.40 78.89 -0.29 54 873 -33
Jul15 140605 79.17 79.86 79.17 79.81 -0.16 95 1,061 +25
Total Volume and Open Interest 31,800 188,245 -989
Lumber(CME)
Jul14 140605 309.0 310.5 303.3 306.3 -1.5 288 2,955 -96
Sep14 140605 310.8 311.0 302.8 304.6 -5.4 136 2,379 +76
Nov14 140605 312.1 312.5 307.1 309.0 -2.8 0 194 +0
Jan15 140605 315.0 320.0 315.0 315.0 -2.8 0 20 +0
Total Volume and Open Interest 424 5,549 -20
Crude Oil(NYM)
Jul14 140605 102.37 102.69 101.60 102.48 -0.16 160,208 281,888 -5,281
Aug14 140605 101.67 101.99 100.93 101.81 -0.12 57,210 185,985 +3,014
Sep14 140605 100.64 101.10 100.08 100.95 -0.06 34,814 150,516 +1,360
Oct14 140605 99.62 100.13 99.14 99.99 -0.03 18,555 90,801 +1,579
Nov14 140605 98.70 99.16 98.25 99.07 +0.02 9,771 55,444 +63
Dec14 140605 97.86 98.31 97.38 98.21 +0.06 37,700 236,469 +2,504
Jan15 140605 97.08 97.43 96.55 97.35 +0.10 11,055 56,788 +823
Feb15 140605 96.11 96.52 95.73 96.50 +0.12 1,664 31,294 +480
Mar15 140605 95.29 95.80 95.03 95.73 +0.13 4,090 55,682 +527
Apr15 140605 94.31 94.98 94.30 94.98 +0.14 333 22,995 +88
May15 140605 93.72 94.33 93.72 94.33 +0.15 282 20,361 +71
Jun15 140605 93.51 93.78 93.06 93.75 +0.16 6,121 82,988 +1,293
Jul15 140605 93.09 93.09 93.09 93.09 +0.16 296 20,801 +76
Aug15 140605 92.33 92.50 92.33 92.50 +0.17 31 17,605 +13
Sep15 140605 92.01 92.01 92.01 92.01 +0.18 1,656 24,211 -894
Oct15 140605 91.43 91.58 91.43 91.58 +0.20 42 16,803 +12
Total Volume and Open Interest 367,799 1,664,043 +10,428
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140605 102.375 102.700 101.600 102.475 -0.175 3,390 4,278 +61
Aug14 140605 101.550 101.975 100.950 101.800 -0.125 190 849 +72
Sep14 140605 100.750 101.050 100.050 100.950 -0.050 69 1,241 +32
Oct14 140605 99.450 100.000 99.250 100.000 -0.025 50 715 -2
Nov14 140605 99.075 99.075 99.075 99.075 +0.025 32 11 -12
Dec14 140605 97.900 98.200 97.475 98.200 +0.050 10 533 +10
Jan15 140605 97.350 97.350 97.350 97.350 +0.100 0 3 +0
Feb15 140605 96.500 96.500 96.500 96.500 +0.125 0 1 +0
Mar15 140605 95.725 95.725 95.725 95.725 +0.125 0 1 +0
Total Volume and Open Interest 3,741 7,709 +161
NY Harbor ULSD(NYM)
Jul14 140605 285.01 288.40 284.55 287.97 +3.16 52,886 80,868 -116
Aug14 140605 285.95 289.01 285.38 288.62 +2.94 26,134 35,714 +733
Sep14 140605 286.67 289.46 286.19 289.19 +2.75 14,485 28,892 +582
Oct14 140605 287.15 290.02 286.67 289.72 +2.61 7,106 14,308 -419
Nov14 140605 287.83 290.48 287.40 290.22 +2.51 4,132 9,762 -60
Dec14 140605 288.07 290.88 287.71 290.59 +2.44 12,024 27,534 +601
Jan15 140605 288.00 291.11 288.00 290.83 +2.35 2,228 11,239 +22
Feb15 140605 287.73 290.50 287.58 290.22 +2.27 1,359 5,299 +155
Mar15 140605 286.80 289.20 286.25 288.92 +2.20 2,059 6,930 +1,077
Apr15 140605 284.90 287.76 284.90 287.51 +2.21 658 3,999 +26
May15 140605 284.28 286.65 283.88 286.37 +2.24 522 2,448 -87
Jun15 140605 283.50 285.37 282.69 285.37 +2.31 1,306 15,063 +81
Jul15 140605 282.45 284.79 282.45 284.76 +2.35 49 1,108 +13
Aug15 140605 283.00 284.28 283.00 284.28 +2.41 45 722 +31
Total Volume and Open Interest 125,625 257,686 +2,981
RBOB Gasoline(NYM)
Jul14 140605 293.35 296.12 292.02 295.63 +2.11 51,330 117,851 +451
Aug14 140605 290.15 292.86 288.87 292.40 +2.12 27,207 50,055 +1,160
Sep14 140605 285.49 288.34 284.68 287.96 +1.93 15,110 38,993 +249
Oct14 140605 269.01 271.57 268.34 271.27 +1.73 8,492 30,890 +1,313
Nov14 140605 264.86 267.03 263.80 266.57 +1.58 3,889 17,768 -671
Dec14 140605 261.65 264.00 260.88 263.56 +1.45 4,044 25,559 +617
Jan15 140605 259.59 262.04 259.36 261.94 +1.35 1,629 9,379 +2
Feb15 140605 259.25 261.65 259.18 261.65 +1.35 1,307 5,261 +274
Mar15 140605 259.87 262.33 259.87 262.33 +1.32 1,012 4,015 +79
Apr15 140605 276.77 279.14 276.77 279.14 +1.36 698 3,704 +50
Total Volume and Open Interest 116,591 306,878 +3,894
e-miNY RBOB Gasoline(NYM)
Jul14 140605 295.60 295.63 295.60 295.60 +2.10 0 1 +0
Aug14 140605 292.40 292.40 292.40 292.40 +2.10      
Sep14 140605 288.00 288.00 287.96 288.00 +2.00      
Oct14 140605 271.30 271.30 271.27 271.30 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140605 4.640 4.723 4.586 4.701 +0.061 81,594 221,216 -3,497
Aug14 140605 4.628 4.708 4.575 4.686 +0.059 21,896 71,909 +2,992
Sep14 140605 4.597 4.675 4.548 4.657 +0.055 17,253 80,728 +1,565
Oct14 140605 4.591 4.663 4.544 4.645 +0.049 18,428 97,442 -832
Nov14 140605 4.636 4.691 4.578 4.675 +0.046 7,159 44,282 +1,071
Dec14 140605 4.712 4.766 4.665 4.752 +0.040 2,907 73,473 +337
Jan15 140605 4.782 4.821 4.717 4.806 +0.038 8,165 69,936 +509
Feb15 140605 4.758 4.777 4.690 4.767 +0.032 1,048 29,250 +108
Mar15 140605 4.657 4.668 4.582 4.659 +0.031 4,535 53,070 +372
Apr15 140605 4.170 4.180 4.125 4.173 +0.014 5,723 59,630 +678
May15 140605 4.134 4.141 4.090 4.136 +0.014 550 27,061 -12
Jun15 140605 4.149 4.156 4.101 4.152 +0.014 653 17,524 +224
Jul15 140605 4.168 4.176 4.147 4.176 +0.015 863 10,779 -249
Aug15 140605 4.158 4.176 4.140 4.172 +0.014 121 13,203 +28
Sep15 140605 4.155 4.160 4.145 4.158 +0.014 95 8,494 +13
Oct15 140605 4.172 4.181 4.129 4.177 +0.015 1,977 24,035 -205
Total Volume and Open Interest 173,872 986,495 +3,453
Brent Crude Oil(ICE)
Jul14 140605 108.13 108.96 107.77 108.79 +0.39 177,672 218,458 -11,881
Aug14 140605 107.43 108.27 107.11 108.11 +0.39 144,810 284,524 +8,006
Sep14 140605 106.74 107.59 106.44 107.44 +0.40 86,731 220,619 +15,945
Oct14 140605 106.21 107.06 105.94 106.93 +0.42 32,136 94,493 +5,940
Nov14 140605 105.82 106.66 105.56 106.54 +0.43 16,265 67,048 +357
Dec14 140605 105.43 106.29 105.18 106.16 +0.44 59,985 170,460 +2,239
Jan15 140605 105.16 105.90 104.83 105.79 +0.45 7,103 50,406 -361
Feb15 140605 104.76 105.50 104.46 105.40 +0.46 4,366 32,135 +1,011
Mar15 140605 104.43 105.15 104.12 105.05 +0.46 4,923 35,308 +651
Apr15 140605 104.31 104.69 104.31 104.69 +0.47 1,661 22,837 +330
May15 140605 104.34 104.34 104.34 104.34 +0.48 1,131 17,095 +569
Jun15 140605 103.37 104.09 103.12 103.98 +0.48 8,550 82,217 +806
Jul15 140605 103.69 103.69 103.69 103.69 +0.49 1,056 18,001 +142
Aug15 140605 103.34 103.34 103.34 103.34 +0.49 919 12,212 +384
Total Volume and Open Interest 565,045 1,577,649 +24,557
Gas Oil(ICE)
Jun14 140605 879.25 889.50 878.50 883.75 unch 34,113 57,942 -3,730
Jul14 140605 882.75 891.75 881.00 886.00 unch 74,858 107,447 +753
Aug14 140605 884.25 894.00 883.25 888.50 -0.50 37,764 60,241 +1,884
Sep14 140605 886.25 895.75 886.00 890.25 -1.00 26,609 45,705 +922
Oct14 140605 887.75 896.50 887.50 891.25 -1.50 16,978 35,942 +271
Nov14 140605 889.25 895.50 887.50 891.00 -1.50 12,185 26,456 +1,955
Dec14 140605 886.00 894.50 885.75 889.50 -1.75 26,878 69,881 -5,714
Jan15 140605 885.75 892.25 884.50 887.75 -1.25 1,884 15,268 +238
Total Volume and Open Interest 231,269 418,882 -3,421
Ethanol(CBOT)
Jul14 140605 2.105 2.111 2.077 2.105 -0.017 563 1,686 -158
Aug14 140605 2.015 2.029 2.000 2.024 -0.008 238 1,356 -35
Sep14 140605 1.931 1.953 1.929 1.943 -0.007 161 699 -14
Oct14 140605 1.869 1.883 1.869 1.883 -0.007 17 748 +7
Nov14 140605 1.812 1.833 1.810 1.828 -0.002 60 455 +4
Dec14 140605 1.765 1.792 1.765 1.792 +0.005 54 572 -42
Jan15 140605 1.732 1.754 1.731 1.750 +0.005 3 467 +3
Feb15 140605 1.740 1.740 1.723 1.735 +0.005 10 186 +4
Total Volume and Open Interest 1,189 6,551 -222
WTI Crude Oil(ICE)
Jul14 140605 102.24 102.68 101.60 102.48 -0.16 33,600 76,376 -51
Aug14 140605 101.64 102.00 100.94 101.81 -0.12 16,876 52,442 +3,078
Sep14 140605 100.83 101.10 100.11 100.95 -0.06 5,813 39,786 -128
Oct14 140605 99.63 100.02 99.16 99.99 -0.03 2,985 19,748 +776
Nov14 140605 98.70 99.07 98.30 99.07 +0.02 1,630 14,195 +57
Dec14 140605 97.82 98.25 97.42 98.21 +0.06 8,805 107,579 +756
Jan15 140605 96.94 97.35 96.61 97.35 +0.10 778 11,598 +131
Feb15 140605 96.50 96.50 96.50 96.50 +0.12 138 3,594 +53
Mar15 140605 95.15 95.73 95.10 95.73 +0.13 346 14,314 -105
Apr15 140605 94.98 94.98 94.98 94.98 +0.14 49 1,551 +14
May15 140605 94.33 94.33 94.33 94.33 +0.15 43 1,915 -1
Jun15 140605 93.27 93.75 93.10 93.75 +0.16 499 32,983 -56
Jul15 140605 93.09 93.09 93.09 93.09 +0.16 25 1,572 +17
Aug15 140605 92.50 92.50 92.50 92.50 +0.17 25 1,235 -25
Sep15 140605 92.01 92.01 92.01 92.01 +0.18 35 6,384 -3
Oct15 140605 91.58 91.58 91.58 91.58 +0.20 37 422 +0
Total Volume and Open Interest 77,124 514,491 +6,998
US Dollar Index(ICE)
Jun14 140605 80.685 81.065 80.345 80.402 -0.303 13,456 48,903 -308
Sep14 140605 80.795 81.170 80.470 80.512 -0.308 884 4,859 +343
Dec14 140605 80.940 81.205 80.637 80.637 -0.308 5 225 +1
Total Volume and Open Interest 14,345 54,011 +36
Australian Dollar(CME)
Jun14 140605 92.71 93.42 92.53 93.32 +0.62 62,837 106,733 -1,940
Sep14 140605 92.13 92.83 91.94 92.73 +0.61 2,749 4,142 +725
Dec14 140605 92.16 92.16 91.54 92.16 +0.62 1 24 +1
Total Volume and Open Interest 65,588 110,911 -1,213
British Pound(CME)
Jun14 140605 167.36 168.25 167.21 168.14 +0.72 63,124 227,177 -408
Sep14 140605 167.23 168.12 167.10 168.02 +0.72 1,162 12,215 +303
Dec14 140605 167.64 167.88 167.16 167.88 +0.72 0 88 +0
Total Volume and Open Interest 64,286 239,604 -105
Canadian Dollar(CME)
Jun14 140605 91.37 91.58 91.20 91.50 +0.09 35,541 116,029 -2,423
Sep14 140605 91.18 91.37 91.00 91.30 +0.09 2,070 10,495 +1,025
Dec14 140605 90.91 91.16 90.85 91.10 +0.09 52 2,930 -8
Mar15 140605 90.82 90.90 90.81 90.90 +0.09 4 518 +0
Total Volume and Open Interest 37,668 130,275 -1,405
Japanese Yen(CME)
Jun14 140605 97.34 97.72 97.34 97.61 +0.24 93,424 164,644 -1,127
Sep14 140605 97.40 97.77 97.40 97.67 +0.24 5,237 6,914 +871
Dec14 140605 97.70 97.79 97.49 97.73 +0.24 33 153 +3
Total Volume and Open Interest 98,721 171,804 -228
Swiss Franc(CME)
Jun14 140605 111.47 112.26 110.65 112.16 +0.69 27,796 46,210 -1,880
Sep14 140605 111.57 112.35 110.80 112.26 +0.69 470 2,547 +106
Dec14 140605 112.19 112.37 111.71 112.37 +0.66 1 174 +1
Total Volume and Open Interest 28,268 48,936 -1,772
EuroFX(CME)
Jun14 140605 136.00 136.71 135.02 136.58 +0.59 167,837 243,573 -6,526
Sep14 140605 136.02 136.72 135.05 136.60 +0.60 5,701 30,999 +1,718
Dec14 140605 136.07 136.73 135.10 136.63 +0.59 87 5,864 +73
Total Volume and Open Interest 173,626 280,747 -4,735
Mexican Peso(CME)
Jun14 140605 773.00 777.00 771.75 776.00 +4.25 28,887 129,378 +3,515
Jul14 140605 774.50 774.50 770.00 774.50 +4.50      
Total Volume and Open Interest 29,438 162,647 +3,735
Brazilian Real(CME)
Jul14 140605 437.20 439.40 435.75 438.35 +3.40 1,109 6,949 +105
Aug14 140605 434.20 435.40 430.90 434.20 +3.30 0 234 +0
Sep14 140605 429.50 431.65 428.35 430.70 +3.20 163 6,711 -41
Oct14 140605 426.90 426.90 423.85 426.90 +3.05      
Total Volume and Open Interest 6,992 26,138 +5,784
30-Year T-Bonds(CBOT)
Jun14 140605 136~050 136~160 135~130 136~090 +0~080 39,524 53,080 -17,006
Sep14 140605 135~070 135~200 134~150 135~130 +0~080 378,981 665,617 -19,745
Dec14 140605 134~020 134~060 133~250 134~060 +0~080 0 52 +0
Total Volume and Open Interest 418,505 718,749 -36,751
10-Year T-Notes(CBOT)
Jun14 140605 125~065 125~170 124~290 125~115 +0~065 111,428 72,490 -173,453
Sep14 140605 124~110 124~225 124~010 124~165 +0~065 1,304,706 2,508,226 +22,175
Dec14 140605 123~240 123~240 123~175 123~240 +0~065 0 1 +0
Total Volume and Open Interest 1,416,134 2,580,717 -151,278
5-Year T-Notes(CBOT)
Jun14 140605 119~306 120~054 119~272 120~016 +0~032 71,279 73,063 -26,117
Sep14 140605 119~070 119~132 119~016 119~086 +0~030 661,675 1,970,658 -10,469
Dec14 140605 118~114 118~114 118~102 118~114 +0~012      
Total Volume and Open Interest 732,954 2,043,721 -36,586
2 Year T-Notes(CBOT)
Jun14 140605 110~030 110~034 110~022 110~032 +0~010 20,398 67,003 -7,626
Sep14 140605 109~264 109~274 109~260 109~272 +0~010 226,480 1,031,176 +28,102
Dec14 140605 109~192 109~192 109~192 109~192 unch      
Total Volume and Open Interest 246,878 1,098,179 +20,476
Eurodollars(CME)
Jun14 140605 99.775 99.775 99.770 99.775 unch 44,500 696,872 -4,550
Sep14 140605 99.760 99.770 99.760 99.770 +0.005 82,183 737,044 -2,460
Dec14 140605 99.735 99.745 99.730 99.745 +0.010 85,109 902,464 +2,860
Mar15 140605 99.660 99.675 99.655 99.675 +0.015 123,956 978,608 -7,603
Jun15 140605 99.505 99.525 99.495 99.525 +0.020 176,321 1,059,253 -11,054
Sep15 140605 99.310 99.330 99.295 99.330 +0.025 238,789 1,131,422 +3,318
Dec15 140605 99.070 99.100 99.055 99.095 +0.030 343,191 1,477,435 -5,184
Mar16 140605 98.815 98.855 98.795 98.840 +0.030 217,167 1,012,782 -628
Jun16 140605 98.535 98.575 98.510 98.560 +0.030 202,851 820,255 +8,830
Sep16 140605 98.250 98.295 98.215 98.275 +0.030 145,311 553,764 +698
Dec16 140605 97.980 98.030 97.940 98.005 +0.030 147,975 798,953 -10,921
Mar17 140605 97.745 97.805 97.705 97.775 +0.030 89,187 496,992 +8,912
Jun17 140605 97.525 97.580 97.475 97.545 +0.025 55,207 257,568 +2
Sep17 140605 97.330 97.385 97.280 97.350 +0.025 50,117 208,222 -2,383
Dec17 140605 97.145 97.195 97.090 97.160 +0.025 44,253 205,907 +2,835
Mar18 140605 96.985 97.035 96.925 97.000 +0.025 28,027 134,167 -1,096
Jun18 140605 96.830 96.875 96.770 96.845 +0.025 24,532 139,793 -3,468
Sep18 140605 96.695 96.740 96.635 96.710 +0.025 16,783 58,039 +97
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140605 148~09 148~29 147~07 148~20 +0~10 7,857 67,789 -3,827
Sep14 140605 147~04 147~23 145~29 147~13 +0~10 88,325 477,211 -3,517
Dec14 140605 147~13 147~13 147~03 147~13 +0~10      
Total Volume and Open Interest 96,182 545,000 -7,344
30 Day Federal Funds(CBOT)
Jun14 140605 99.908 99.908 99.908 99.908 unch 373 26,278 +45
Jul14 140605 99.905 99.905 99.905 99.905 unch 981 27,645 -778
Aug14 140605 99.900 99.900 99.900 99.900 unch 218 17,998 -107
Sep14 140605 99.890 99.895 99.890 99.895 unch 265 22,013 +62
Oct14 140605 99.890 99.895 99.885 99.890 unch 244 15,529 +55
Nov14 140605 99.880 99.885 99.875 99.880 unch 554 14,217 +51
Total Volume and Open Interest 14,721 345,693 +24
3-Mth Euro-Yen(CME)
Jun14 140605 99.805 99.805 99.805 99.805 unch      
Sep14 140605 99.810 99.810 99.810 99.810 unch      
Dec14 140605 99.805 99.805 99.805 99.805 unch      
Mar15 140605 99.805 99.805 99.805 99.805 unch      
Jun15 140605 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140605 99.795 99.795 99.795 99.795 unch      
Dec15 140605 99.780 99.780 99.780 99.780 unch      
Mar16 140605 99.640 99.640 99.640 99.640 unch      
Jun16 140605 99.500 99.500 99.500 99.500 unch      
Sep16 140605 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140604 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140604 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140604 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140604 99.81 99.81 99.81 99.81 unch      
Jun15 140604 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140604 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140604 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140604 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140604 145.31 145.36 145.26 145.34 +0.02 2,633 19,801 +242
Sep14 140604 145.02 145.06 144.95 145.04 +0.02 825 860 +350
Dec14 140604 144.47 144.47 144.47 144.47 +0.02      
Total Volume and Open Interest 3,458 20,661 +592
Euro-Bund(EUREX)
Jun14 140605 145.99 146.43 145.25 146.19 +0.26 1,283,387 491,360 -320,876
Sep14 140605 144.82 145.22 144.03 145.01 +0.30 726,633 728,334 +312,749
Dec14 140605 142.90 143.46 142.90 143.00 +0.07 12 3 +0
Total Volume and Open Interest 2,010,032 1,219,697 -8,127
Euro-Bobl(EUREX)
Jun14 140605 126.66 126.91 126.48 126.84 +0.28 1,000,393 360,063 -280,962
Sep14 140605 127.41 127.70 127.20 127.62 +0.33 569,399 543,447 +241,243
Dec14 140605 124.39 126.84 124.39 126.84 +0.28      
Total Volume and Open Interest 1,569,792 903,510 -39,719
3-Mth Euribor(EUREX)
Jun14 140605 99.765 99.775 99.755 99.775 +0.015 121 1,626 +95
Sep14 140605 99.815 99.815 99.810 99.810 unch 21 4,170 +1
Dec14 140605 99.820 99.820 99.820 99.820 -0.005 2 2,281 -1
Total Volume and Open Interest 252 31,390 +82
Long Gilt(LIFFE)
Jun14 140605 110~16 110~25 110~04 110~17 +0~05 9,197 25,480 -738
Sep14 140605 109~17 109~31 109~05 109~20 +0~05 154,437 369,088 -1,724
Total Volume and Open Interest 163,634 394,568 -2,462
3-Mth Short Sterling(LIFFE)
Jun14 140605 99.46 99.47 99.46 99.47 unch 8,484 340,532 -876
Sep14 140605 99.42 99.43 99.41 99.42 unch 18,180 411,856 -10,885
Dec14 140605 99.27 99.30 99.27 99.27 unch 37,252 402,357 -1,050
Mar15 140605 99.08 99.11 99.07 99.08 +0.01 27,284 354,437 +5,789
Jun15 140605 98.86 98.89 98.85 98.86 +0.01 39,228 317,999 +3,630
Sep15 140605 98.63 98.67 98.62 98.64 +0.02 61,329 289,366 +4,480
Total Volume and Open Interest 448,064 3,258,239 -19,331
3-Mth Euribor(LIFFE)
Jun14 140605 99.760 99.790 99.735 99.775 +0.020 132,412 450,884 -10,622
Sep14 140605 99.810 99.840 99.790 99.810 unch 110,333 417,558 +24,850
Dec14 140605 99.825 99.855 99.805 99.820 -0.005 122,541 411,412 +15,742
Total Volume and Open Interest 1,090,789 3,782,613 +25,164
3-Mth Aus T-Bills(SFE)
Jun14 140605 97.31 97.32 97.31 97.32 unch 14,231 78,973 -4,857
Sep14 140605 97.33 97.33 97.32 97.33 unch 30,920 202,899 +9,316
Dec14 140605 97.32 97.33 97.32 97.33 unch 23,637 213,085 -710
Mar15 140605 97.27 97.29 97.27 97.28 unch 23,401 182,268 +4,627
Jun15 140605 97.19 97.20 97.18 97.20 +0.01 21,116 126,753 +9,805
Sep15 140605 97.08 97.09 97.06 97.09 +0.01 8,268 89,770 +686
Dec15 140605 96.96 96.97 96.95 96.97 +0.01 2,553 52,715 +1,502
Mar16 140605 96.85 96.87 96.84 96.87 +0.01 1,134 31,060 +44
Jun16 140605 96.76 96.77 96.75 96.77 +0.02 560 3,519 +152
Sep16 140605 96.65 96.68 96.65 96.68 +0.03 363 1,798 +232
Total Volume and Open Interest 126,234 983,407 +20,823
10-Year Aus T-Bonds(SFE)
Jun14 140605 96.23 96.24 96.19 96.23 unch 109,318 646,788 +4,037
Sep14 140605 96.19 96.21 96.19 96.21 unch 4 67 -1
Total Volume and Open Interest 109,322 646,855 +4,036
3-Year Aus T-Bonds(SFE)
Jun14 140605 97.16 97.18 97.14 97.17 +0.01 184,643 701,961 -16,095
Sep14 140605 97.09 97.11 97.09 97.11 +0.01 23 18 +18
Total Volume and Open Interest 184,666 701,979 -16,077
Gold(CMX)
Jun14 140605 1244.0 1256.6 1241.2 1253.0 +9.0 654 3,393 -25
Aug14 140605 1244.3 1257.9 1241.2 1253.3 +9.0 90,049 250,061 +670
Oct14 140605 1244.3 1257.0 1242.8 1253.6 +9.0 261 14,399 +100
Dec14 140605 1244.8 1258.3 1242.0 1254.0 +9.0 913 53,925 -7
Feb15 140605 1244.3 1255.8 1244.3 1254.5 +9.0 65 7,055 -15
Apr15 140605 1254.8 1256.4 1254.5 1254.9 +9.0 30 8,276 +30
Jun15 140605 1247.9 1255.6 1247.9 1255.3 +8.9 30 7,582 +29
Aug15 140605 1256.0 1256.0 1256.0 1256.0 +8.9 0 4,732 +0
Oct15 140605 1256.9 1256.9 1256.9 1256.9 +8.9 0 638 +0
Dec15 140605 1257.9 1257.9 1257.9 1257.9 +8.9 204 11,531 +107
Feb16 140605 1259.3 1259.3 1259.3 1259.3 +8.9 0 848 +0
Apr16 140605 1261.0 1261.0 1261.0 1261.0 +8.8      
Total Volume and Open Interest 92,361 382,141 +901
Silver(CMX)
Jul14 140605 1880.0 1915.5 1867.0 1908.3 +29.1 31,806 106,057 +151
Sep14 140605 1882.0 1914.5 1873.5 1912.2 +29.2 2,272 16,076 +907
Dec14 140605 1888.5 1923.0 1878.5 1917.0 +29.2 1,815 16,913 +283
Mar15 140605 1918.0 1921.3 1918.0 1921.3 +29.1 42 4,068 +41
May15 140605 1924.0 1924.0 1924.0 1924.0 +29.1 0 1,252 +0
Jul15 140605 1926.6 1926.6 1926.6 1926.6 +29.2 0 2,849 +0
Sep15 140605 1929.3 1929.3 1929.3 1929.3 +29.1 0 525 +0
Total Volume and Open Interest 36,299 161,062 +1,525
Platinum(NYMEX)
Jul14 140605 1438.2 1448.7 1425.9 1445.1 +11.2 8,158 61,095 -1,498
Oct14 140605 1439.6 1448.0 1426.8 1445.4 +11.2 911 8,681 +771
Jan15 140605 1430.0 1445.7 1430.0 1445.7 +11.2 0 96 +0
Apr15 140605 1445.7 1445.7 1445.7 1445.7 +11.2 0 1 +0
Total Volume and Open Interest 9,069 69,875 -727
Palladium(NYMEX)
Jun14 140605 835.30 839.35 833.00 838.85 +2.20 60 345 -36
Sep14 140605 837.25 839.90 832.85 839.45 +2.30 2,875 40,163 +514
Dec14 140605 834.80 839.40 833.75 839.40 +2.30 14 534 +10
Total Volume and Open Interest 2,950 41,058 +489
Copper(CMX)
Jul14 140605 309.30 310.75 307.70 309.05 -0.25 37,571 87,230 -4,074
Sep14 140605 308.85 310.40 307.60 308.85 -0.15 8,320 39,369 +377
Dec14 140605 308.60 310.25 307.50 308.80 -0.05 1,780 17,168 +389
Mar15 140605 309.50 309.50 307.90 309.00 +0.20 132 1,717 +39
May15 140605 309.25 309.25 309.25 309.25 +0.40 68 368 +39
Total Volume and Open Interest 48,413 151,783 -3,216
DJIA Index(CBOT)
Jun14 140605 16722 16831 16705 16818 +100 1,238 7,579 +1,204
Sep14 140605 16650 16746 16625 16746 +101 2 13 +2
Dec14 140605 16662 16662 16561 16662 +101      
Mar15 140605 16583 16583 16482 16583 +101      
Total Volume and Open Interest 1,240 7,592 +1,206
E-mini DJIA Index(CBOT)
Jun14 140605 16721 16837 16696 16818 +100 82,001 125,898 -3,436
Sep14 140605 16652 16763 16627 16746 +101 1,023 1,885 +697
Dec14 140605 16620 16662 16620 16662 +101 0 26 +0
Mar15 140605 16583 16583 16583 16583 +101      
Total Volume and Open Interest 83,024 127,809 -2,739
S & P 500(CME)
Jun14 140605 1925.10 1940.70 1921.30 1938.50 +12.80 7,742 149,191 +2,212
Sep14 140605 1920.50 1932.30 1915.00 1931.10 +12.80 457 3,327 +339
Dec14 140605 1925.00 1925.00 1907.60 1923.40 +12.80 0 3,432 +0
Mar15 140605 1915.90 1916.60 1900.10 1915.90 +12.80 0 393 +0
Total Volume and Open Interest 8,199 156,343 +2,551
S & P 500 E-Mini(Globex)
Jun14 140605 1925.50 1940.75 1921.00 1938.50 +12.75 948,001 2,999,092 -1,490
Sep14 140605 1918.25 1933.25 1913.50 1931.00 +12.75 17,767 86,475 +14,627
Total Volume and Open Interest 965,833 3,090,854 +13,172
NASDAQ 100(CME)
Jun14 140605 3741.50 3783.00 3734.00 3776.30 +33.00 1,068 16,270 -810
Sep14 140605 3746.00 3773.00 3730.00 3769.00 +33.20 0 274 +0
Dec14 140605 3762.80 3762.80 3729.50 3762.80 +33.30      
Total Volume and Open Interest 1,068 16,544 -810
NASDAQ 100 E-Mini(Globex)
Jun14 140605 3743.50 3782.00 3734.00 3776.30 +33.00 183,988 356,791 +347
Sep14 140605 3734.30 3774.50 3726.80 3769.00 +33.20 636 11,686 +156
Total Volume and Open Interest 184,624 368,538 +503
S & P Midcap 400(CME)
Jun14 140605 1401.90 1401.90 1387.60 1401.90 +14.30 0 1,730 +0
Sep14 140605 1398.30 1398.30 1384.20 1398.30 +14.10      
Dec14 140605 1394.20 1394.20 1380.10 1394.20 +14.10      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140605 13.20 13.30 12.55 12.65 -0.55 42,088 201,102 -3,780
Jul14 140605 14.50 14.66 14.00 14.05 -0.50 32,722 110,655 +8,876
Aug14 140605 15.28 15.45 14.85 14.90 -0.40 12,821 36,304 -748
Sep14 140605 16.03 16.16 15.60 15.75 -0.30 6,941 34,004 -37
Total Volume and Open Interest 104,743 446,561 +5,948
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140605 15160 15170 15020 15165 -5 11,410 59,354 -428
Sep14 140605 15175 15210 15055 15205 -5 1,480 1,883 +756
Total Volume and Open Interest 12,890 61,237 +328
Nikkei 225(SGX)
Jun14 140605 15055 15165 15015 15060 +10 82,947 273,360 -2,558
Sep14 140605 15050 15150 15015 15060 +10 1,039 9,865 +357
Dec14 140605 14970 14970 14970 14970 +15 0 27,142 +0
Total Volume and Open Interest 84,006 319,765 -2,185
CAC 40(EURONEXT)
Jun14 140605 4504.5 4579.0 4484.5 4546.5 +47.5 59,294 335,581 -17,791
Jul14 140605 4487.5 4570.0 4478.5 4540.0 +48.0 51 2,356 +49
Aug14 140605 4500.0 4571.0 4500.0 4541.0 +49.0 6 22 +4
Total Volume and Open Interest 59,354 338,443 -17,738
Hang Seng Index(HKFE)
Jun14 140605 22976 23068 22898 22985 -7 48,874 116,960 +2,813
Jul14 140605 22868 22963 22800 22885 -4 680 628 +461
Total Volume and Open Interest 49,853 121,354 +3,268
DAX(EUREX)
Jun14 140605 9934.0 10017.0 9896.0 9948.5 +19.0 66,136 132,640 -1,508
Sep14 140605 9940.0 10023.0 9904.0 9956.0 +19.5 682 5,390 +329
Dec14 140605 9943.0 10030.0 9920.0 9962.0 +19.5 101 588 -60
Total Volume and Open Interest 66,919 138,618 -1,239
FT-SE 100(EURONEXT)
Jun14 140605 6811.00 6841.00 6786.50 6805.00 -2.50 72,396 586,170 -7,564
Sep14 140605 6748.00 6788.00 6742.00 6757.50 -1.50 206 2,823 +101
Dec14 140605 6730.50 6730.50 6730.50 6730.50 -2.00 0 246 +0
Total Volume and Open Interest 72,602 589,239 -7,463
SPI 200(SFE)
Jun14 140605 5446.0 5463.0 5418.0 5442.0 -3.0 29,290 258,663 -3,257
Sep14 140605 5404.0 5415.0 5378.0 5399.0 -2.0 224 3,624 +92
Dec14 140605 5399.0 5414.0 5385.0 5398.0 -4.0 8 2,981 +42
Total Volume and Open Interest 29,774 267,309 -2,872
FTSE MIB(ISE)
Jun14 140605 21630.00 22145.00 21600.00 21963.00 +333.00 18,541 54,502 -374
Sep14 140605 21570.00 22065.00 21535.00 21896.00 +333.00 222 993 +133
Dec14 140605 21776.00 21776.00 21776.00 21776.00 +333.00 2 38 +0
Total Volume and Open Interest 18,765 55,533 -241
KOSPI 200(KFE)
Jun14 140605 259.90 260.80 259.80 259.95 -1.70 105,886 113,621 -1,979
Sep14 140605 261.35 262.00 261.00 261.40 -1.70 1,693 5,793 +467
Dec14 140605 263.25 263.25 263.25 263.25 -1.55 1 547 +20
Total Volume and Open Interest 107,580 120,376 -1,482
GSCI(CME)
Jun14 140605 646.50 646.50 643.50 646.25 +0.35 174 8,073 -127
Jul14 140605 641.50 641.50 638.50 641.30 +0.30 12 680 -5
Aug14 140605 636.80 637.50 634.50 636.80 +0.30      
Total Volume and Open Interest 186 8,753 -132
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