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 Fri June 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140606 1461.00 1466.50 1456.00 1457.00 -3.50 77,246 236,419 -7,088
Aug14 140606 1400.50 1406.00 1398.00 1401.00 +0.75 12,766 36,819 +1,037
Sep14 140606 1259.00 1265.00 1254.75 1263.75 +4.75 4,180 21,603 -280
Nov14 140606 1210.25 1219.75 1205.00 1218.75 +8.25 39,889 260,979 +4,629
Jan15 140606 1217.00 1226.25 1211.75 1225.00 +8.00 1,953 25,950 +828
Mar15 140606 1222.00 1231.25 1216.50 1230.00 +8.00 1,525 11,393 +245
May15 140606 1222.50 1233.75 1217.75 1232.50 +10.00 1,121 9,125 +280
Jul15 140606 1225.50 1237.00 1220.75 1235.75 +10.25 902 9,874 +95
Aug15 140606 1215.00 1225.75 1215.00 1222.25 +7.25 1 43 +1
Sep15 140606 1197.00 1205.25 1197.00 1205.25 +8.25 0 16 +0
Nov15 140606 1186.50 1195.00 1184.00 1194.00 +7.50 1,811 16,665 +883
Jan16 140606 1190.25 1197.75 1190.25 1197.75 +7.50 3 44 +3
Mar16 140606 1195.75 1195.75 1188.25 1195.75 +7.50 0 9 +0
May16 140606 1195.25 1195.25 1186.00 1195.25 +9.25 0 1 +0
Total Volume and Open Interest 141,417 629,194 +634
Soybean Meal(CBOT)
Jul14 140606 490.90 493.30 486.00 487.60 -3.00 29,765 148,076 -1,009
Aug14 140606 463.60 465.30 459.80 461.70 -1.90 6,538 33,285 +337
Sep14 140606 424.60 425.20 420.40 424.10 unch 2,072 13,315 +395
Oct14 140606 396.20 399.30 392.70 398.10 +2.80 814 13,643 +209
Dec14 140606 391.80 396.00 388.80 394.20 +2.70 8,879 84,578 +1,093
Jan15 140606 390.30 394.60 387.80 393.00 +2.70 1,246 10,005 +140
Mar15 140606 391.30 394.60 388.10 393.20 +2.80 537 8,006 +118
May15 140606 387.10 393.60 387.00 392.40 +3.70 201 5,544 +47
Jul15 140606 388.00 393.00 386.00 392.10 +4.60 427 6,670 -16
Aug15 140606 383.90 388.00 383.70 387.40 +3.40 41 426 +34
Total Volume and Open Interest 50,648 325,598 +1,427
Soybean Oil(CBOT)
Jul14 140606 38.75 39.45 38.66 39.01 +0.32 57,906 151,377 -2,859
Aug14 140606 38.88 39.56 38.78 39.14 +0.33 21,002 26,276 +2,490
Sep14 140606 38.88 39.59 38.77 39.25 +0.41 6,316 15,423 +466
Oct14 140606 38.77 39.51 38.70 39.21 +0.47 3,953 14,314 +18
Dec14 140606 38.86 39.64 38.75 39.35 +0.53 22,690 105,738 +2,694
Jan15 140606 39.10 39.81 38.93 39.53 +0.51 2,045 10,096 +273
Mar15 140606 39.38 40.06 39.26 39.82 +0.54 1,122 4,930 +192
May15 140606 39.74 40.30 39.53 40.07 +0.54 197 3,552 -12
Jul15 140606 39.77 40.53 39.72 40.29 +0.52 197 2,668 -14
Aug15 140606 39.77 40.30 39.77 40.30 +0.53 47 621 +29
Total Volume and Open Interest 115,563 337,486 +3,290
Canola(WCE)
Jul14 140606 456.7 466.0 456.7 463.0 +3.5 7,442 49,648 -2,935
Nov14 140606 463.5 465.5 458.3 462.1 +3.5 13,816 86,784 +1,109
Jan15 140606 468.1 470.7 463.9 467.6 +3.3 1,838 22,379 +343
Mar15 140606 471.2 472.2 466.7 470.4 +3.4 852 9,141 +229
May15 140606 466.5 474.2 466.5 472.4 +3.4 346 4,684 +345
Total Volume and Open Interest 24,294 175,216 -909
Corn(CBOT)
Jul14 140606 449.00 459.75 447.00 459.00 +10.00 93,357 473,753 -15,112
Sep14 140606 444.25 457.25 442.75 456.25 +12.00 44,587 284,505 +12,718
Dec14 140606 447.25 458.75 445.25 457.75 +10.50 57,875 431,264 +2,435
Mar15 140606 457.00 468.00 455.00 467.25 +10.50 6,313 68,127 +1,961
May15 140606 463.75 474.50 462.00 473.75 +10.00 1,742 15,967 +155
Jul15 140606 469.75 480.25 468.00 479.50 +9.75 2,521 30,321 +415
Sep15 140606 463.75 472.25 463.75 472.25 +8.50 443 3,607 +254
Dec15 140606 458.00 466.50 456.75 465.75 +8.00 1,560 48,471 -337
Mar16 140606 470.00 474.75 467.25 474.75 +7.50 81 973 +53
May16 140606 480.00 480.00 473.00 480.00 +7.00 49 206 +36
Total Volume and Open Interest 208,589 1,360,146 +2,581
Wheat(CBOT)
Jul14 140606 605.50 619.50 603.00 618.25 +12.50 46,186 187,479 -4,594
Sep14 140606 616.00 631.25 613.75 630.25 +14.00 17,005 73,925 +2,239
Dec14 140606 637.25 652.50 634.25 651.00 +14.00 14,325 77,514 +2,206
Mar15 140606 655.25 669.75 652.75 669.75 +14.75 2,193 25,595 +407
May15 140606 663.00 680.50 663.00 680.50 +15.50 657 3,785 +45
Jul15 140606 671.75 687.50 669.50 687.50 +16.00 5,759 13,973 +1,213
Total Volume and Open Interest 86,239 387,624 +1,556
Wheat(KCBT)
Jul14 140606 715.00 737.75 713.25 735.50 +21.50 12,492 65,505 -3,866
Sep14 140606 721.00 742.25 718.75 740.25 +20.25 5,818 32,249 +1,262
Dec14 140606 731.75 752.00 729.50 749.75 +18.50 4,780 35,826 +565
Mar15 140606 738.00 756.50 735.75 754.75 +19.00 673 4,549 +151
May15 140606 747.25 753.75 734.75 753.75 +19.00 342 769 +248
Jul15 140606 733.25 746.75 727.00 746.75 +19.75 1,103 3,861 +250
Total Volume and Open Interest 25,285 143,600 -1,335
Wheat(MGE)
Jul14 140606 690.50 711.00 689.75 709.25 +18.75 3,846 27,914 -952
Sep14 140606 698.00 717.25 698.00 716.00 +17.25 2,480 18,788 +709
Dec14 140606 711.00 728.00 709.00 726.75 +16.50 1,869 18,589 +83
Mar15 140606 719.00 736.50 719.00 736.25 +17.50 264 5,424 -41
May15 140606 738.50 738.50 738.50 738.50 +16.25 20 510 -3
Total Volume and Open Interest 8,513 71,721 -188
Oats(CBOT)
Jul14 140606 356.25 358.00 353.50 356.75 +0.50 277 4,127 +69
Sep14 140606 338.00 342.00 338.00 340.75 +2.50 13 1,230 +0
Dec14 140606 327.00 330.75 327.00 327.75 unch 138 2,759 -2
Mar15 140606 322.50 322.50 319.50 319.75 +0.25 10 225 +7
Total Volume and Open Interest 441 8,352 +77
Rough Rice(CBOT)
Jul14 140606 14.10 14.24 14.08 14.18 +0.10 1,446 4,203 -142
Sep14 140606 13.84 13.97 13.82 13.90 +0.06 780 3,207 +204
Nov14 140606 13.96 14.04 13.96 14.02 +0.05 131 985 +44
Jan15 140606 14.12 14.16 14.12 14.16 +0.05 10 23 +4
Total Volume and Open Interest 2,371 8,505 +112
Live Cattle(CME)
Jun14 140606 139.500 140.935 139.235 140.130 +0.630 17,308 44,176 -6,815
Aug14 140606 141.130 142.000 140.750 141.300 -0.025 20,913 177,501 +899
Oct14 140606 144.600 145.300 144.350 144.500 -0.400 10,401 64,653 -37
Dec14 140606 147.285 147.750 147.000 147.300 -0.330 5,947 39,791 +1,040
Feb15 140606 148.950 149.500 148.750 149.150 -0.200 1,564 17,017 +357
Apr15 140606 150.130 150.685 149.735 150.500 -0.035 848 7,756 +268
Total Volume and Open Interest 57,356 354,627 -4,073
Feeder Cattle(CME)
Aug14 140606 199.735 200.900 199.550 200.535 +0.705 3,277 27,645 +225
Sep14 140606 200.250 201.150 199.950 200.880 +0.630 771 4,564 +60
Oct14 140606 200.250 201.200 200.000 200.830 +0.295 1,343 7,448 +100
Nov14 140606 199.750 200.550 199.500 200.485 +0.550 457 3,737 +81
Jan15 140606 195.830 196.235 195.035 195.880 +0.500 227 3,199 +78
Mar15 140606 194.500 195.400 194.080 195.400 +1.000 50 721 +27
Apr15 140606 195.150 196.000 195.100 195.800 +1.200 11 138 -3
Total Volume and Open Interest 6,136 47,460 +568
Lean Hogs(CME)
Jun14 140606 113.150 115.050 113.080 114.580 +1.600 8,462 25,815 -2,883
Jul14 140606 122.550 125.180 122.200 124.980 +2.800 15,517 60,950 -456
Aug14 140606 128.150 129.950 128.035 129.300 +1.100 10,404 60,398 +1,839
Oct14 140606 107.300 108.350 107.285 107.785 +0.535 3,947 46,504 +268
Dec14 140606 94.150 94.900 93.885 94.600 +0.700 3,238 37,262 +301
Feb15 140606 89.180 90.150 89.150 90.050 +1.015 901 13,155 +149
Apr15 140606 87.800 88.500 87.800 88.500 +0.750 145 7,677 +28
May15 140606 91.785 91.785 91.250 91.250 +0.500 2 402 -1
Total Volume and Open Interest 42,717 255,615 -703
Class III Milk(CME)
Jun14 140606 21.36 21.44 21.24 21.24 -0.13 447 4,686 +29
Jul14 140606 20.64 20.76 20.38 20.38 -0.32 272 3,863 +59
Aug14 140606 20.49 20.61 20.23 20.33 -0.22 192 3,170 +2
Sep14 140606 20.43 20.43 20.18 20.32 -0.03 37 2,687 -5
Oct14 140606 20.05 20.05 19.94 20.05 +0.05 16 2,258 +2
Total Volume and Open Interest 1,097 24,350 -4,533
Cocoa(ICE)
Jul14 140606 3090 3106 3058 3079 -13 20,463 67,410 -7,213
Sep14 140606 3087 3103 3059 3079 -8 16,091 69,331 +7,645
Dec14 140606 3089 3104 3067 3081 -8 3,364 48,096 +391
Mar15 140606 3080 3100 3072 3079 -7 1,140 27,698 +335
May15 140606 3089 3099 3075 3078 -4 219 5,418 +50
Jul15 140606 3091 3091 3072 3074 -3 4 3,785 +1
Sep15 140606 3073 3073 3073 3073 -1 42 934 +31
Total Volume and Open Interest 41,379 223,198 +1,294
Coffee "C"(ICE)
Jul14 140606 168.60 173.80 168.25 172.10 +2.95 10,760 61,764 -1,473
Sep14 140606 171.20 176.30 170.70 174.65 +3.00 6,311 43,517 +1,260
Dec14 140606 175.00 179.45 174.15 178.10 +3.05 2,622 30,601 -82
Mar15 140606 177.70 182.25 177.10 180.95 +3.05 575 16,357 +70
May15 140606 179.15 183.75 179.00 182.50 +3.00 92 4,117 +28
Jul15 140606 179.60 184.15 179.60 183.00 +3.05 97 1,317 +40
Total Volume and Open Interest 20,574 165,307 -102
Orange Juice(ICE)
Jul14 140606 163.95 164.35 163.05 163.40 -0.55 649 12,561 -52
Sep14 140606 166.70 166.70 165.70 166.00 -0.35 443 4,356 +144
Nov14 140606 167.50 167.70 167.00 167.40 +0.30 62 957 +52
Jan15 140606 168.40 169.40 168.30 168.90 +0.40 12 338 +5
Mar15 140606 170.25 170.25 170.25 170.25 +0.40 5 11 +5
May15 140606 170.25 170.25 170.25 170.25 +0.40      
Total Volume and Open Interest 1,171 18,223 +154
Sugar #11(ICE)
Jul14 140606 16.85 16.99 16.77 16.92 +0.09 61,479 315,794 -12,720
Oct14 140606 17.64 17.78 17.56 17.72 +0.06 46,245 282,647 +8,350
Mar15 140606 18.73 18.82 18.59 18.76 +0.05 25,318 142,517 +4,998
May15 140606 18.73 18.86 18.63 18.80 +0.08 5,413 27,147 +644
Jul15 140606 18.75 18.86 18.62 18.81 +0.10 9,977 39,039 +2,025
Oct15 140606 18.87 19.01 18.79 18.96 +0.07 1,461 21,826 +469
Mar16 140606 19.27 19.37 19.20 19.35 +0.09 293 11,944 +190
May16 140606 19.21 19.31 19.18 19.31 +0.10 75 2,277 +1
Total Volume and Open Interest 150,316 854,090 +3,976
London Cocoa(LCE)
Jul14 140606 1956 1964 1951 1953 -5 11,095 54,208 -1,876
Sep14 140606 1945 1952 1939 1941 -4 10,410 69,137 +1,068
Dec14 140606 1927 1933 1922 1924 -2 2,576 53,460 +521
Mar15 140606 1918 1923 1912 1917 +1 2,234 62,036 +1,510
May15 140606 1907 1913 1907 1907 +1 206 19,489 +522
Jul15 140606 1903 1906 1900 1900 unch 112 1,993 +55
Sep15 140606 1898 1899 1893 1893 unch 180 1,270 +2
Total Volume and Open Interest 27,219 262,859 +1,848
London Sugar(LCE)
Aug14 140606 460.50 461.00 457.00 460.20 +0.10 4,384 39,007 -495
Oct14 140606 469.10 469.90 465.60 469.40 +0.70 1,105 23,982 +25
Dec14 140606 480.70 480.70 476.90 480.00 +0.50 235 8,700 +75
Mar15 140606 490.80 491.90 488.10 491.50 +0.20 345 6,510 +6
May15 140606 495.00 497.40 493.60 496.90 +0.50 144 2,366 -37
Total Volume and Open Interest 6,536 82,826 -426
Cotton(ICE)
Jul14 140606 85.55 85.68 84.72 84.78 -0.72 16,318 90,611 -4,568
Oct14 140606 77.01 77.60 76.85 77.50 +0.45 6 150 -4
Dec14 140606 77.52 78.20 77.03 78.00 +0.38 10,446 82,808 +2,656
Mar15 140606 77.40 78.62 77.27 78.40 +0.50 1,069 9,909 +381
May15 140606 78.47 79.54 78.31 79.38 +0.49 42 872 -1
Jul15 140606 80.15 80.42 80.15 80.34 +0.53 310 1,275 +214
Total Volume and Open Interest 28,283 187,015 -1,230
Lumber(CME)
Jul14 140606 305.1 307.8 303.1 306.5 +0.2 347 2,925 -30
Sep14 140606 304.6 305.8 302.5 302.9 -1.7 155 2,372 -7
Nov14 140606 307.1 310.0 304.0 305.0 -4.0 3 195 +1
Jan15 140606 312.0 316.0 312.0 312.0 -3.0 0 20 +0
Total Volume and Open Interest 506 5,514 -35
Crude Oil(NYM)
Jul14 140606 102.44 103.07 102.30 102.66 +0.18 208,540 273,093 -8,795
Aug14 140606 101.75 102.39 101.60 101.94 +0.13 71,112 188,506 +2,521
Sep14 140606 100.90 101.46 100.69 101.05 +0.10 44,706 149,662 -854
Oct14 140606 99.89 100.46 99.73 100.07 +0.08 27,015 91,803 +1,002
Nov14 140606 99.03 99.48 98.82 99.11 +0.04 12,355 55,669 +225
Dec14 140606 98.15 98.57 97.85 98.21 unch 51,661 239,518 +3,049
Jan15 140606 97.29 97.67 97.04 97.32 -0.03 17,168 59,414 +2,626
Feb15 140606 96.41 96.67 96.21 96.45 -0.05 2,515 31,431 +137
Mar15 140606 95.53 95.96 95.51 95.66 -0.07 6,077 55,076 -606
Apr15 140606 95.13 95.13 94.65 94.90 -0.08 1,464 22,929 -66
May15 140606 94.01 94.25 94.01 94.23 -0.10 789 20,417 +56
Jun15 140606 93.54 93.93 93.35 93.64 -0.11 11,866 82,506 -482
Jul15 140606 93.00 93.00 92.98 92.98 -0.11 1,427 21,046 +245
Aug15 140606 92.39 92.39 92.39 92.39 -0.11 585 17,784 +179
Sep15 140606 91.91 91.91 91.91 91.91 -0.10 797 24,277 +66
Oct15 140606 91.49 91.49 91.49 91.49 -0.09 414 17,121 +318
Total Volume and Open Interest 480,168 1,664,693 +650
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140606 102.425 103.075 102.325 102.650 +0.175 4,851 4,399 +121
Aug14 140606 101.700 102.375 101.700 101.950 +0.150 351 1,051 +202
Sep14 140606 101.425 101.425 100.825 101.050 +0.100 104 1,204 -37
Oct14 140606 100.425 100.425 100.075 100.075 +0.075 151 769 +54
Nov14 140606 99.100 99.100 99.100 99.100 +0.025 72 26 +15
Dec14 140606 97.950 98.200 97.900 98.200 unch 31 559 +26
Jan15 140606 97.325 97.325 97.325 97.325 -0.025 6 5 +2
Feb15 140606 96.450 96.450 96.450 96.450 -0.050 0 1 +0
Mar15 140606 95.650 95.650 95.650 95.650 -0.075 0 1 +0
Total Volume and Open Interest 5,566 8,092 +383
NY Harbor ULSD(NYM)
Jul14 140606 288.15 289.40 286.17 287.12 -0.85 59,871 83,234 +2,366
Aug14 140606 289.46 289.99 286.92 287.78 -0.84 26,933 39,166 +3,452
Sep14 140606 289.63 290.26 287.73 288.37 -0.82 14,283 31,418 +2,526
Oct14 140606 290.25 290.77 288.53 288.92 -0.80 6,754 14,818 +510
Nov14 140606 290.58 291.18 288.66 289.44 -0.78 3,741 9,842 +80
Dec14 140606 290.91 291.62 289.00 289.81 -0.78 11,579 29,043 +1,509
Jan15 140606 290.81 290.88 289.27 290.06 -0.77 1,006 11,309 +70
Feb15 140606 290.36 290.36 288.60 289.46 -0.76 581 5,388 +89
Mar15 140606 287.80 288.32 287.68 288.12 -0.80 1,554 7,484 +554
Apr15 140606 286.89 286.89 286.33 286.68 -0.83 473 4,038 +39
May15 140606 285.50 285.99 285.25 285.55 -0.82 576 2,649 +201
Jun15 140606 285.18 285.18 284.00 284.57 -0.80 1,889 15,280 +217
Jul15 140606 284.76 284.76 283.35 284.00 -0.76 704 1,347 +239
Aug15 140606 283.53 283.53 283.53 283.53 -0.75 17 725 +3
Total Volume and Open Interest 131,176 269,615 +11,929
RBOB Gasoline(NYM)
Jul14 140606 295.94 296.79 293.74 293.90 -1.73 53,716 116,294 -1,557
Aug14 140606 293.30 293.46 290.71 290.98 -1.42 29,141 50,774 +719
Sep14 140606 288.38 288.64 286.51 286.80 -1.16 16,975 39,072 +79
Oct14 140606 271.70 271.76 270.14 270.44 -0.83 9,074 31,721 +831
Nov14 140606 266.96 267.35 265.46 265.90 -0.67 4,338 18,900 +1,132
Dec14 140606 264.36 264.36 262.45 262.87 -0.69 5,295 26,385 +826
Jan15 140606 262.14 262.15 260.86 261.22 -0.72 1,256 9,424 +45
Feb15 140606 261.84 261.84 260.86 260.92 -0.73 701 5,411 +150
Mar15 140606 262.49 262.65 261.64 261.64 -0.69 623 4,053 +38
Apr15 140606 279.28 279.28 278.36 278.37 -0.77 490 3,697 -7
Total Volume and Open Interest 122,434 309,471 +2,593
e-miNY RBOB Gasoline(NYM)
Jul14 140606 293.90 293.90 293.90 293.90 -1.70 0 1 +0
Aug14 140606 291.00 291.00 290.98 291.00 -1.40      
Sep14 140606 286.80 286.80 286.80 286.80 -1.20      
Oct14 140606 270.40 270.44 270.40 270.40 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140606 4.701 4.736 4.679 4.710 +0.009 74,951 220,074 -1,142
Aug14 140606 4.688 4.727 4.669 4.700 +0.014 20,512 72,656 +747
Sep14 140606 4.670 4.701 4.645 4.676 +0.019 15,207 81,274 +546
Oct14 140606 4.657 4.690 4.633 4.666 +0.021 20,903 99,992 +2,550
Nov14 140606 4.688 4.722 4.668 4.700 +0.025 9,947 45,648 +1,366
Dec14 140606 4.773 4.793 4.744 4.774 +0.022 3,950 73,928 +455
Jan15 140606 4.825 4.849 4.795 4.831 +0.025 6,748 71,355 +1,419
Feb15 140606 4.779 4.805 4.759 4.790 +0.023 1,233 29,461 +211
Mar15 140606 4.683 4.699 4.648 4.687 +0.028 5,926 53,138 +68
Apr15 140606 4.179 4.204 4.161 4.194 +0.021 4,794 60,512 +882
May15 140606 4.148 4.160 4.122 4.155 +0.019 1,000 26,910 -151
Jun15 140606 4.155 4.176 4.138 4.171 +0.019 224 17,541 +17
Jul15 140606 4.168 4.197 4.168 4.195 +0.019 159 10,788 +9
Aug15 140606 4.159 4.193 4.159 4.190 +0.018 53 13,233 +30
Sep15 140606 4.155 4.174 4.155 4.174 +0.016 36 8,479 -15
Oct15 140606 4.165 4.195 4.165 4.193 +0.016 590 24,172 +137
Total Volume and Open Interest 167,927 994,223 +7,728
Brent Crude Oil(ICE)
Jul14 140606 108.85 109.31 108.46 108.61 -0.18 211,086 202,886 -15,572
Aug14 140606 108.20 108.60 107.71 107.86 -0.25 167,922 284,246 -278
Sep14 140606 107.55 107.87 107.00 107.16 -0.28 100,878 241,507 +20,888
Oct14 140606 107.09 107.35 106.46 106.61 -0.32 30,712 95,565 +1,072
Nov14 140606 106.69 106.92 106.05 106.18 -0.36 14,348 66,976 -72
Dec14 140606 106.26 106.50 105.62 105.78 -0.38 60,023 173,193 +2,733
Jan15 140606 105.79 106.00 105.26 105.39 -0.40 8,436 50,402 -4
Feb15 140606 105.49 105.58 104.91 104.98 -0.42 4,102 33,018 +883
Mar15 140606 105.14 105.21 104.47 104.58 -0.47 3,800 36,412 +1,104
Apr15 140606 104.30 104.30 104.00 104.19 -0.50 448 22,818 -19
May15 140606 103.84 103.84 103.84 103.84 -0.50 633 17,244 +149
Jun15 140606 103.90 104.19 103.37 103.49 -0.49 8,389 82,865 +648
Jul15 140606 103.19 103.19 103.19 103.19 -0.50 372 18,035 +34
Aug15 140606 102.80 102.83 102.75 102.83 -0.51 324 12,394 +182
Total Volume and Open Interest 630,216 1,590,509 +12,860
Gas Oil(ICE)
Jun14 140606 890.00 892.75 882.50 884.00 +0.25 39,706 50,030 -7,912
Jul14 140606 892.00 895.00 884.50 886.00 unch 76,861 109,945 +2,498
Aug14 140606 894.50 897.00 887.25 888.50 unch 45,749 66,024 +5,783
Sep14 140606 897.25 898.75 889.00 890.50 +0.25 28,580 45,024 -681
Oct14 140606 897.00 899.50 890.50 891.75 +0.50 18,537 34,445 -1,497
Nov14 140606 896.75 898.00 890.25 891.50 +0.50 7,768 27,461 +1,005
Dec14 140606 894.00 897.00 888.75 890.00 +0.50 21,630 66,061 -3,820
Jan15 140606 892.25 894.25 886.75 888.00 +0.25 2,313 16,130 +862
Total Volume and Open Interest 241,144 415,120 -3,762
Ethanol(CBOT)
Jul14 140606 2.100 2.172 2.095 2.155 +0.050 692 1,686 +0
Aug14 140606 2.023 2.080 2.023 2.073 +0.049 743 1,268 -88
Sep14 140606 1.920 1.995 1.920 1.991 +0.048 479 802 +103
Oct14 140606 1.881 1.931 1.881 1.931 +0.048 327 732 -16
Nov14 140606 1.834 1.863 1.833 1.861 +0.033 299 475 +20
Dec14 140606 1.781 1.823 1.781 1.822 +0.030 181 596 +24
Jan15 140606 1.756 1.786 1.753 1.786 +0.036 60 499 +32
Feb15 140606 1.725 1.771 1.725 1.771 +0.036 14 197 +11
Total Volume and Open Interest 2,860 6,568 +17
WTI Crude Oil(ICE)
Jul14 140606 102.42 103.07 102.30 102.66 +0.18 49,569 75,861 -515
Aug14 140606 101.74 102.36 101.60 101.94 +0.13 29,420 53,464 +1,022
Sep14 140606 100.86 101.44 100.70 101.05 +0.10 12,279 39,538 -248
Oct14 140606 100.11 100.43 100.05 100.07 +0.08 4,756 20,620 +872
Nov14 140606 99.32 99.32 99.11 99.11 +0.04 2,615 14,651 +456
Dec14 140606 98.10 98.46 97.85 98.21 unch 11,610 107,684 +105
Jan15 140606 97.49 97.49 97.20 97.32 -0.03 1,785 11,368 -230
Feb15 140606 96.45 96.45 96.45 96.45 -0.05 341 3,607 +13
Mar15 140606 95.66 95.66 95.66 95.66 -0.07 548 14,388 +74
Apr15 140606 94.90 94.90 94.90 94.90 -0.08 314 1,663 +112
May15 140606 94.23 94.23 94.23 94.23 -0.10 207 1,920 +5
Jun15 140606 93.64 93.64 93.64 93.64 -0.11 1,075 32,656 -327
Jul15 140606 92.98 92.98 92.98 92.98 -0.11 132 1,626 +54
Aug15 140606 92.55 92.55 92.39 92.39 -0.11 168 1,329 +94
Sep15 140606 91.91 91.91 91.91 91.91 -0.10 162 6,425 +41
Oct15 140606 91.49 91.49 91.49 91.49 -0.09 24 429 +7
Total Volume and Open Interest 118,972 516,535 +2,044
US Dollar Index(ICE)
Jun14 140606 80.400 80.555 80.265 80.427 +0.025 13,360 47,893 -1,010
Sep14 140606 80.500 80.665 80.375 80.530 +0.018 1,291 5,788 +929
Dec14 140606 80.635 80.745 80.575 80.655 +0.018 2 227 +2
Total Volume and Open Interest 14,657 53,928 -83
Australian Dollar(CME)
Jun14 140606 93.33 93.55 93.14 93.34 +0.02 61,724 106,785 +52
Sep14 140606 92.70 92.95 92.57 92.75 +0.02 1,199 4,274 +132
Dec14 140606 92.09 92.32 92.07 92.18 +0.02 3 23 -1
Total Volume and Open Interest 62,927 111,094 +183
British Pound(CME)
Jun14 140606 168.14 168.47 167.80 168.10 -0.04 73,953 230,117 +2,940
Sep14 140606 168.01 168.34 167.69 167.98 -0.04 1,904 12,541 +326
Dec14 140606 167.93 167.93 167.60 167.84 -0.04 172 248 +160
Total Volume and Open Interest 76,029 243,030 +3,426
Canadian Dollar(CME)
Jun14 140606 91.51 91.67 91.32 91.47 -0.03 57,607 115,198 -831
Sep14 140606 91.33 91.43 91.12 91.27 -0.03 7,285 15,889 +5,394
Dec14 140606 91.09 91.16 91.00 91.07 -0.03 146 2,885 -45
Mar15 140606 90.86 90.90 90.86 90.86 -0.04 9 519 +1
Total Volume and Open Interest 65,048 134,795 +4,520
Japanese Yen(CME)
Jun14 140606 97.65 97.93 97.45 97.53 -0.08 102,943 172,829 +8,185
Sep14 140606 97.69 97.98 97.52 97.59 -0.08 3,701 8,083 +1,169
Dec14 140606 97.85 97.94 97.65 97.65 -0.08 22 163 +10
Total Volume and Open Interest 106,667 181,152 +9,348
Swiss Franc(CME)
Jun14 140606 112.18 112.24 111.72 111.96 -0.20 26,408 46,862 +652
Sep14 140606 112.28 112.31 111.82 112.05 -0.21 576 2,668 +121
Dec14 140606 112.16 112.37 112.16 112.16 -0.21 0 174 +0
Total Volume and Open Interest 26,984 49,709 +773
EuroFX(CME)
Jun14 140606 136.62 136.77 136.21 136.47 -0.11 149,928 244,200 +627
Sep14 140606 136.64 136.79 136.23 136.49 -0.11 5,896 32,287 +1,288
Dec14 140606 136.67 136.80 136.30 136.53 -0.10 162 5,942 +78
Total Volume and Open Interest 155,989 282,741 +1,994
Mexican Peso(CME)
Jun14 140606 776.75 779.50 772.50 773.25 -2.75 15,953 131,069 +1,691
Jul14 140606 771.75 774.50 771.75 771.75 -2.75      
Total Volume and Open Interest 16,290 164,516 +1,869
Brazilian Real(CME)
Jul14 140606 439.10 443.65 439.10 441.45 +3.10 785 6,986 +37
Aug14 140606 438.25 439.55 437.35 437.35 +3.15 62 238 +4
Sep14 140606 434.00 435.75 433.80 433.80 +3.10 542 6,657 -54
Oct14 140606 430.00 430.00 426.90 430.00 +3.10      
Total Volume and Open Interest 1,389 26,125 -13
30-Year T-Bonds(CBOT)
Jun14 140606 136~100 137~050 136~030 136~090 unch 24,720 42,477 -10,603
Sep14 140606 135~110 136~100 135~060 135~120 -0~010 341,500 656,166 -9,451
Dec14 140606 134~060 134~060 133~270 134~050 -0~010 0 52 +0
Total Volume and Open Interest 366,220 698,695 -20,054
10-Year T-Notes(CBOT)
Jun14 140606 125~135 125~255 125~060 125~075 -0~040 51,300 46,143 -26,347
Sep14 140606 124~165 124~310 124~095 124~115 -0~050 1,402,154 2,540,739 +32,513
Dec14 140606 123~190 123~240 123~190 123~190 -0~050 2 3 +2
Total Volume and Open Interest 1,453,458 2,586,887 +6,170
5-Year T-Notes(CBOT)
Jun14 140606 120~016 120~080 119~286 119~294 -0~042 33,617 64,786 -8,277
Sep14 140606 119~090 119~156 119~034 119~042 -0~044 631,715 1,946,212 -24,446
Dec14 140606 118~070 118~070 118~070 118~070 -0~044      
Total Volume and Open Interest 665,332 2,010,998 -32,723
2 Year T-Notes(CBOT)
Jun14 140606 110~036 110~036 110~016 110~022 -0~010 66,495 29,188 -37,815
Sep14 140606 109~274 109~282 109~252 109~254 -0~016 287,541 1,036,897 +5,721
Dec14 140606 109~174 109~192 109~174 109~174 -0~016      
Total Volume and Open Interest 354,036 1,066,085 -32,094
Eurodollars(CME)
Jun14 140606 99.772 99.775 99.770 99.772 -0.003 91,117 683,015 -13,857
Sep14 140606 99.770 99.770 99.760 99.765 -0.005 109,937 720,265 -16,779
Dec14 140606 99.745 99.750 99.735 99.740 -0.005 86,718 899,965 -2,499
Mar15 140606 99.670 99.685 99.660 99.665 -0.010 180,217 980,795 +2,187
Jun15 140606 99.525 99.540 99.500 99.505 -0.020 247,049 1,043,885 -15,368
Sep15 140606 99.325 99.345 99.295 99.300 -0.030 287,040 1,128,128 -3,294
Dec15 140606 99.095 99.125 99.050 99.055 -0.040 280,389 1,456,597 -20,838
Mar16 140606 98.840 98.875 98.790 98.795 -0.045 209,459 1,008,589 -4,193
Jun16 140606 98.560 98.600 98.510 98.515 -0.045 325,352 768,782 -51,473
Sep16 140606 98.280 98.320 98.220 98.230 -0.045 218,968 532,753 -21,011
Dec16 140606 98.010 98.060 97.950 97.960 -0.045 268,228 783,487 -15,466
Mar17 140606 97.780 97.830 97.725 97.730 -0.045 127,962 503,966 +6,974
Jun17 140606 97.555 97.610 97.495 97.510 -0.035 118,202 267,065 +9,497
Sep17 140606 97.355 97.415 97.310 97.320 -0.030 82,168 214,628 +6,406
Dec17 140606 97.170 97.230 97.135 97.135 -0.025 62,943 203,610 -2,297
Mar18 140606 97.010 97.070 96.980 96.980 -0.020 47,249 134,180 +13
Jun18 140606 96.855 96.915 96.825 96.830 -0.015 47,176 134,402 -5,391
Sep18 140606 96.720 96.780 96.690 96.700 -0.010 26,969 56,462 -1,577
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140606 148~20 149~17 148~06 148~17 -0~03 7,031 65,439 -2,350
Sep14 140606 147~11 148~14 146~29 147~10 -0~03 76,735 475,079 -2,132
Dec14 140606 147~10 147~10 147~10 147~10 -0~03      
Total Volume and Open Interest 83,766 540,518 -4,482
30 Day Federal Funds(CBOT)
Jun14 140606 99.908 99.910 99.908 99.908 unch 2,558 27,415 +1,137
Jul14 140606 99.900 99.905 99.900 99.905 unch 786 27,708 +63
Aug14 140606 99.895 99.900 99.895 99.900 unch 692 17,850 -148
Sep14 140606 99.895 99.895 99.890 99.895 unch 1,567 22,526 +513
Oct14 140606 99.890 99.895 99.885 99.890 unch 1,832 15,936 +407
Nov14 140606 99.885 99.885 99.880 99.880 unch 2,891 14,110 -107
Total Volume and Open Interest 38,457 355,161 +9,468
3-Mth Euro-Yen(CME)
Jun14 140606 99.805 99.805 99.805 99.805 unch      
Sep14 140606 99.810 99.810 99.810 99.810 unch      
Dec14 140606 99.805 99.805 99.805 99.805 unch      
Mar15 140606 99.805 99.805 99.805 99.805 unch      
Jun15 140606 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140606 99.795 99.795 99.795 99.795 unch      
Dec15 140606 99.780 99.780 99.780 99.780 unch      
Mar16 140606 99.640 99.640 99.640 99.640 unch      
Jun16 140606 99.500 99.500 99.500 99.500 unch      
Sep16 140606 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Jun14 140605 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140605 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140605 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140605 99.81 99.81 99.81 99.81 unch      
Jun15 140605 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140605 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140605 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140605 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Jun14 140605 145.32 145.34 145.29 145.34 unch 8,029 17,415 -2,386
Sep14 140605 145.00 145.04 144.96 145.04 unch 3,884 3,254 +2,394
Dec14 140605 144.47 144.47 144.47 144.47 unch      
Total Volume and Open Interest 11,913 20,669 +8
Euro-Bund(EUREX)
Jun14 140606 146.49 146.86 146.40 146.77 +0.58 1,184,002 179,951 -311,409
Sep14 140606 145.25 145.99 145.16 145.64 +0.63 922,626 1,009,901 +281,567
Dec14 140606 143.50 143.75 143.50 143.75 +0.75 2 5 +2
Total Volume and Open Interest 2,106,630 1,189,857 -29,840
Euro-Bobl(EUREX)
Jun14 140606 126.88 127.18 126.88 127.10 +0.26 930,096 117,111 -242,952
Sep14 140606 127.68 128.09 127.64 127.89 +0.27 687,055 767,463 +224,016
Dec14 140606 127.11 127.11 127.11 127.11 +0.27      
Total Volume and Open Interest 1,617,151 884,574 -18,936
3-Mth Euribor(EUREX)
Jun14 140606 99.770 99.770 99.750 99.755 -0.020 2 1,626 +0
Sep14 140606 99.800 99.800 99.785 99.795 -0.015 0 4,165 -5
Dec14 140606 99.810 99.815 99.800 99.815 -0.005 0 2,281 +0
Total Volume and Open Interest 45 31,388 -2
Long Gilt(LIFFE)
Jun14 140606 110~20 111~03 110~20 110~23 +0~06 1,550 20,213 -5,267
Sep14 140606 109~26 110~07 109~21 109~26 +0~06 175,783 366,360 -2,728
Total Volume and Open Interest 177,333 386,573 -7,995
3-Mth Short Sterling(LIFFE)
Jun14 140606 99.47 99.47 99.46 99.47 unch 11,996 340,438 -94
Sep14 140606 99.43 99.43 99.42 99.43 +0.01 42,573 414,581 +2,725
Dec14 140606 99.29 99.30 99.28 99.29 +0.02 43,707 409,733 +7,376
Mar15 140606 99.09 99.11 99.08 99.10 +0.02 56,968 355,629 +1,192
Jun15 140606 98.88 98.90 98.86 98.88 +0.02 67,083 316,605 -1,394
Sep15 140606 98.65 98.67 98.63 98.65 +0.01 40,346 290,359 +993
Total Volume and Open Interest 444,496 3,267,221 +8,982
3-Mth Euribor(LIFFE)
Jun14 140606 99.770 99.780 99.745 99.750 -0.025 476,181 441,635 -9,249
Sep14 140606 99.805 99.815 99.785 99.795 -0.015 308,874 428,435 +10,877
Dec14 140606 99.820 99.830 99.800 99.815 -0.005 212,836 413,341 +1,929
Total Volume and Open Interest 2,344,920 3,831,405 +48,792
3-Mth Aus T-Bills(SFE)
Jun14 140606 97.31 97.32 97.31 97.32 unch 3,006 72,486 -6,487
Sep14 140606 97.33 97.34 97.32 97.34 +0.01 12,002 198,422 -4,477
Dec14 140606 97.32 97.33 97.32 97.33 unch 20,251 211,924 -1,161
Mar15 140606 97.28 97.29 97.26 97.29 +0.01 21,513 182,178 -90
Jun15 140606 97.20 97.21 97.17 97.20 unch 18,210 124,231 -2,522
Sep15 140606 97.09 97.10 97.06 97.09 unch 8,206 93,384 +3,614
Dec15 140606 96.97 96.98 96.94 96.97 unch 3,471 53,192 +477
Mar16 140606 96.87 96.88 96.83 96.87 unch 3,912 32,754 +1,694
Jun16 140606 96.73 96.77 96.73 96.77 unch 1,024 3,939 +420
Sep16 140606 96.62 96.68 96.62 96.68 unch 572 1,868 +70
Total Volume and Open Interest 92,172 974,945 -8,462
10-Year Aus T-Bonds(SFE)
Jun14 140606 96.24 96.24 96.16 96.23 unch 106,501 645,708 -1,080
Sep14 140606 96.20 96.22 96.20 96.21 unch 62 126 +59
Total Volume and Open Interest 106,563 645,834 -1,021
3-Year Aus T-Bonds(SFE)
Jun14 140606 97.17 97.18 97.12 97.17 unch 221,230 710,149 +8,188
Sep14 140606 97.10 97.12 97.10 97.11 unch 200 218 +200
Total Volume and Open Interest 221,430 710,367 +8,388
Gold(CMX)
Jun14 140606 1253.4 1256.6 1246.3 1252.1 -0.9 604 1,917 -1,476
Aug14 140606 1253.7 1258.2 1245.7 1252.5 -0.8 76,990 252,124 +2,063
Oct14 140606 1253.8 1257.5 1246.6 1252.8 -0.8 229 14,513 +114
Dec14 140606 1254.3 1258.8 1247.0 1253.2 -0.8 986 54,220 +295
Feb15 140606 1256.3 1256.6 1253.7 1253.7 -0.8 12 7,057 +2
Apr15 140606 1249.4 1254.1 1249.4 1254.1 -0.8 1,314 7,990 -286
Jun15 140606 1254.5 1254.5 1254.5 1254.5 -0.8 52 7,629 +47
Aug15 140606 1255.2 1255.2 1255.2 1255.2 -0.8 0 4,732 +0
Oct15 140606 1256.0 1256.0 1256.0 1256.0 -0.9 0 638 +0
Dec15 140606 1251.3 1257.8 1251.3 1257.0 -0.9 39 11,546 +15
Feb16 140606 1258.4 1258.4 1258.4 1258.4 -0.9 0 848 +0
Apr16 140606 1260.1 1260.1 1260.1 1260.1 -0.9      
Total Volume and Open Interest 80,368 382,924 +783
Silver(CMX)
Jul14 140606 1904.0 1920.0 1888.0 1899.1 -9.2 23,660 102,826 -3,231
Sep14 140606 1907.5 1923.5 1892.0 1903.1 -9.1 2,745 17,905 +1,829
Dec14 140606 1916.0 1924.0 1900.0 1908.1 -8.9 662 16,892 -21
Mar15 140606 1922.5 1922.5 1912.5 1912.5 -8.8 113 4,112 +44
May15 140606 1924.0 1924.0 1915.3 1915.3 -8.7 38 1,247 -5
Jul15 140606 1918.0 1918.0 1918.0 1918.0 -8.6 0 2,849 +0
Sep15 140606 1920.7 1920.7 1920.7 1920.7 -8.6 0 525 +0
Total Volume and Open Interest 27,330 159,656 -1,406
Platinum(NYMEX)
Jul14 140606 1447.8 1458.4 1442.9 1453.0 +7.9 12,289 59,686 -1,409
Oct14 140606 1446.8 1458.6 1443.8 1453.5 +8.1 798 9,205 +524
Jan15 140606 1458.2 1458.2 1453.8 1453.8 +8.1 3 96 +0
Apr15 140606 1453.8 1453.8 1453.8 1453.8 +8.1 0 1 +0
Total Volume and Open Interest 13,090 68,990 -885
Palladium(NYMEX)
Jun14 140606 845.50 845.90 838.00 843.95 +5.10 60 334 -11
Sep14 140606 839.70 846.40 836.70 844.25 +4.80 2,957 39,979 -184
Dec14 140606 840.80 845.30 840.80 844.20 +4.80 59 578 +44
Total Volume and Open Interest 3,076 40,907 -151
Copper(CMX)
Jul14 140606 309.25 309.40 302.60 305.10 -3.95 50,130 87,623 +393
Sep14 140606 309.00 309.00 302.50 305.00 -3.85 11,253 40,081 +712
Dec14 140606 308.55 308.70 302.45 305.00 -3.80 3,359 17,464 +296
Mar15 140606 308.60 308.60 304.50 305.40 -3.60 532 2,088 +371
May15 140606 305.90 305.90 304.95 305.75 -3.50 32 379 +11
Total Volume and Open Interest 66,394 153,692 +1,909
DJIA Index(CBOT)
Jun14 140606 16844 16935 16844 16932 +114 25 7,565 -14
Sep14 140606 16858 16858 16858 16858 +112 1 13 +0
Dec14 140606 16774 16774 16662 16774 +112      
Mar15 140606 16695 16695 16583 16695 +112      
Total Volume and Open Interest 26 7,578 -14
E-mini DJIA Index(CBOT)
Jun14 140606 16822 16940 16816 16932 +114 83,973 125,721 -177
Sep14 140606 16745 16866 16745 16858 +112 1,247 2,812 +927
Dec14 140606 16741 16774 16741 16774 +112 2 26 +0
Mar15 140606 16695 16695 16695 16695 +112      
Total Volume and Open Interest 85,222 128,559 +750
S & P 500(CME)
Jun14 140606 1938.00 1949.50 1938.00 1949.30 +10.80 5,143 151,347 +2,156
Sep14 140606 1935.00 1942.10 1935.00 1941.90 +10.80 57 3,331 +4
Dec14 140606 1928.00 1934.40 1926.90 1934.30 +10.90 0 3,432 +0
Mar15 140606 1926.80 1926.90 1926.80 1926.80 +10.90 0 393 +0
Total Volume and Open Interest 5,200 158,503 +2,160
S & P 500 E-Mini(Globex)
Jun14 140606 1938.50 1949.50 1937.75 1949.25 +10.75 917,108 3,004,762 +5,670
Sep14 140606 1930.75 1942.50 1930.25 1942.00 +11.00 19,024 99,537 +13,062
Total Volume and Open Interest 936,202 3,109,623 +18,769
NASDAQ 100(CME)
Jun14 140606 3778.50 3800.00 3776.00 3798.00 +21.70 337 16,063 -207
Sep14 140606 3778.50 3790.80 3776.00 3790.80 +21.80 8 278 +4
Dec14 140606 3784.50 3784.50 3762.80 3784.50 +21.70      
Total Volume and Open Interest 345 16,341 -203
NASDAQ 100 E-Mini(Globex)
Jun14 140606 3777.50 3800.30 3775.80 3798.00 +21.70 188,803 356,936 +145
Sep14 140606 3770.00 3791.50 3765.50 3790.80 +21.80 1,583 12,088 +402
Total Volume and Open Interest 190,386 369,082 +544
S & P Midcap 400(CME)
Jun14 140606 1411.00 1411.00 1401.90 1411.00 +9.10 0 1,730 +0
Sep14 140606 1407.10 1407.10 1398.30 1407.10 +8.80      
Dec14 140606 1403.00 1403.00 1394.20 1403.00 +8.80      
Total Volume and Open Interest 0 1,730 +0
Volatility Index(CBOE)
Jun14 140606 12.65 12.70 11.95 12.00 -0.65 46,351 195,440 -5,662
Jul14 140606 14.00 14.05 13.25 13.30 -0.75 37,128 119,810 +9,155
Aug14 140606 14.90 14.92 14.15 14.25 -0.65 13,275 35,111 -1,193
Sep14 140606 15.73 15.75 15.00 15.15 -0.60 7,258 34,649 +645
Total Volume and Open Interest 116,322 450,414 +3,853
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140606 15165 15210 15045 15205 +40 12,156 59,283 -71
Sep14 140606 15190 15240 15090 15240 +35 514 2,094 +211
Total Volume and Open Interest 12,670 61,377 +140
Nikkei 225(SGX)
Jun14 140606 15075 15095 15050 15095 +35 64,691 263,797 -9,563
Sep14 140606 15060 15090 15050 15090 +30 1,571 10,648 +783
Dec14 140606 15000 15000 15000 15000 +30 0 27,142 +0
Total Volume and Open Interest 66,476 311,190 -8,575
CAC 40(EURONEXT)
Jun14 140606 4551.5 4592.0 4537.0 4578.5 +32.0 89,084 329,155 -6,426
Jul14 140606 4547.5 4581.0 4535.0 4571.5 +31.5 347 2,376 +20
Aug14 140606 4547.0 4580.0 4539.5 4578.5 +37.5 2 25 +3
Total Volume and Open Interest 89,441 332,038 -6,405
Hang Seng Index(HKFE)
Jun14 140606 22980 23134 22782 22790 -195 36,796 114,337 -2,623
Jul14 140606 22890 23018 22686 22691 -194 721 1,202 +574
Total Volume and Open Interest 37,694 119,304 -2,050
DAX(EUREX)
Jun14 140606 9976.0 10010.0 9942.5 9982.0 +33.5 73,794 134,648 +2,008
Sep14 140606 9978.0 10016.0 9952.5 9990.0 +34.0 436 5,521 +131
Dec14 140606 9986.0 10014.0 9963.0 9996.5 +34.5 32 583 -5
Total Volume and Open Interest 74,262 140,752 +2,134
FT-SE 100(EURONEXT)
Jun14 140606 6813.00 6871.50 6808.00 6846.50 +41.50 98,302 596,779 +10,609
Sep14 140606 6778.00 6823.00 6766.00 6798.50 +41.00 550 3,024 +201
Dec14 140606 6771.50 6771.50 6771.50 6771.50 +41.00 0 246 +0
Total Volume and Open Interest 98,852 600,049 +10,810
SPI 200(SFE)
Jun14 140606 5443.0 5477.0 5414.0 5461.0 +19.0 29,915 260,045 +1,382
Sep14 140606 5391.0 5428.0 5388.0 5417.0 +18.0 412 3,808 +184
Dec14 140606 5416.0 5416.0 5416.0 5416.0 +18.0 20 2,998 +17
Total Volume and Open Interest 31,412 269,581 +2,272
FTSE MIB(ISE)
Jun14 140606 22015.00 22285.00 21900.00 22269.00 +306.00 19,540 53,910 -592
Sep14 140606 21955.00 22205.00 21830.00 22187.00 +291.00 43 986 -7
Dec14 140606 22085.00 22085.00 22070.00 22070.00 +294.00 2 38 +0
Total Volume and Open Interest 19,585 54,934 -599
KOSPI 200(KFE)
Jun14 140605 261.60 262.10 259.35 259.95 -1.70 105,886 113,621 -1,979
Sep14 140605 263.00 263.60 260.80 261.40 -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 140606 647.50 648.00 646.20 647.50 +1.25 176 7,962 -111
Jul14 140606 642.50 643.05 641.25 643.00 +1.70 113 785 +105
Aug14 140606 638.45 638.50 636.50 638.45 +1.65      
Total Volume and Open Interest 289 8,747 -6
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