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 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140611 1461.75 1466.50 1444.50 1445.50 -17.00 90,654 192,812 -12,911
Aug14 140611 1394.00 1399.00 1381.25 1382.75 -12.50 14,189 38,433 +621
Sep14 140611 1269.25 1272.75 1256.25 1261.75 -8.50 4,069 20,797 -538
Nov14 140611 1229.00 1232.00 1213.75 1220.75 -8.75 72,837 291,416 +12,610
Jan15 140611 1237.00 1238.00 1220.50 1227.25 -8.75 5,020 27,673 +88
Mar15 140611 1242.75 1242.75 1227.50 1232.50 -9.25 3,398 13,026 +578
May15 140611 1242.75 1244.25 1230.50 1236.00 -8.25 1,528 10,102 +358
Jul15 140611 1248.00 1250.00 1235.50 1240.50 -8.00 286 10,227 +37
Aug15 140611 1225.00 1236.00 1224.75 1224.75 -11.25 0 49 +0
Sep15 140611 1205.00 1210.00 1205.00 1205.00 -5.00 0 20 +0
Nov15 140611 1199.25 1200.00 1187.00 1194.00 -5.75 452 17,236 +148
Jan16 140611 1198.00 1203.25 1198.00 1198.00 -5.25 0 48 +0
Mar16 140611 1196.25 1201.50 1196.25 1196.25 -5.25 0 9 +0
May16 140611 1195.75 1201.00 1195.75 1195.75 -5.25 0 1 +0
Total Volume and Open Interest 192,456 622,116 +993
Soybean Meal(CBOT)
Jul14 140611 484.90 492.50 482.00 482.30 -2.20 60,084 122,916 -12,299
Aug14 140611 458.80 463.00 455.00 455.80 -2.30 11,594 33,398 -1,011
Sep14 140611 424.30 427.80 422.10 423.20 -1.50 2,992 13,985 +78
Oct14 140611 404.10 405.90 400.50 403.00 -1.60 3,215 14,643 +387
Dec14 140611 402.00 402.70 397.40 400.30 -1.50 34,175 100,086 +9,978
Jan15 140611 399.30 400.70 396.10 398.50 -1.70 2,848 11,321 +637
Mar15 140611 400.40 400.70 396.20 398.40 -1.60 1,069 8,154 +59
May15 140611 397.60 399.70 395.30 397.70 -1.20 820 6,724 +169
Jul15 140611 398.50 399.30 395.10 396.90 -1.30 167 6,935 -51
Aug15 140611 392.40 393.10 391.90 392.80 -0.30 9 885 +4
Total Volume and Open Interest 117,046 321,145 -2,038
Soybean Oil(CBOT)
Jul14 140611 38.95 39.05 38.29 38.42 -0.52 50,532 133,452 -10,809
Aug14 140611 39.07 39.17 38.42 38.55 -0.52 13,743 31,152 +2,056
Sep14 140611 39.16 39.16 38.47 38.61 -0.47 4,219 15,347 -300
Oct14 140611 38.96 39.02 38.38 38.53 -0.41 2,855 14,697 +178
Dec14 140611 39.08 39.15 38.49 38.67 -0.41 36,156 121,747 +9,116
Jan15 140611 39.29 39.29 38.64 38.85 -0.38 2,665 10,526 +306
Mar15 140611 39.54 39.55 38.92 39.11 -0.40 758 7,417 +81
May15 140611 39.74 39.78 39.15 39.33 -0.41 422 3,592 +120
Jul15 140611 39.98 40.03 39.47 39.58 -0.43 62 2,799 +4
Aug15 140611 39.77 40.03 39.42 39.60 -0.43 8 625 -1
Total Volume and Open Interest 111,502 343,890 +756
Canola(WCE)
Jul14 140611 459.1 462.6 456.7 458.3 -3.4 4,385 45,299 -615
Nov14 140611 460.6 460.6 453.0 453.7 -5.0 6,872 87,982 +2
Jan15 140611 463.2 465.2 458.9 459.5 -4.8 678 22,826 -193
Mar15 140611 467.5 467.6 462.0 462.6 -4.7 471 9,789 +456
May15 140611 467.9 467.9 464.4 464.6 -4.7 11 4,635 +0
Total Volume and Open Interest 12,428 173,493 -426
Corn(CBOT)
Jul14 140611 445.50 449.75 439.25 441.00 -4.50 158,202 424,058 -25,009
Sep14 140611 442.00 444.75 435.00 437.50 -3.75 98,380 334,296 +22,696
Dec14 140611 445.00 448.50 436.50 441.75 -3.25 81,151 446,774 +3,420
Mar15 140611 456.00 458.50 449.75 452.75 -2.75 7,591 72,649 +916
May15 140611 463.00 465.50 456.75 459.75 -2.50 1,596 16,715 -148
Jul15 140611 470.00 471.25 463.00 466.25 -2.50 2,667 33,432 +994
Sep15 140611 463.25 464.50 458.00 461.00 -2.25 573 4,484 +252
Dec15 140611 459.50 460.00 452.25 456.00 -1.75 1,729 49,970 +326
Mar16 140611 464.00 466.75 464.00 465.00 -1.75 8 1,046 -1
May16 140611 470.50 472.25 470.50 470.50 -1.75 2 244 +0
Total Volume and Open Interest 351,951 1,386,663 +3,455
Wheat(CBOT)
Jul14 140611 603.00 608.50 588.50 589.25 -12.00 65,835 168,194 -7,647
Sep14 140611 614.00 620.00 600.50 601.50 -11.50 34,559 91,768 +5,723
Dec14 140611 638.50 644.00 625.00 626.25 -10.75 21,908 81,184 +2,925
Mar15 140611 659.75 663.00 646.50 646.50 -11.50 4,846 26,526 -163
May15 140611 673.50 675.75 658.50 658.50 -12.50 426 4,186 +85
Jul15 140611 676.75 680.75 662.75 663.50 -13.25 5,553 19,747 +2,220
Total Volume and Open Interest 133,613 397,102 +3,359
Wheat(KCBT)
Jul14 140611 728.00 731.25 703.25 704.25 -21.75 17,915 51,378 -5,630
Sep14 140611 730.25 734.75 708.00 709.00 -20.50 11,107 39,831 +3,393
Dec14 140611 739.50 744.25 719.00 719.75 -19.50 4,163 38,066 +451
Mar15 140611 745.50 748.25 724.25 724.25 -20.00 548 4,923 +75
May15 140611 745.75 747.75 722.25 722.25 -20.00 205 990 +26
Jul15 140611 733.50 735.25 710.75 711.00 -21.25 1,262 5,646 +851
Total Volume and Open Interest 35,206 141,617 -836
Wheat(MGE)
Jul14 140611 699.75 704.25 683.00 684.00 -15.50 3,810 24,648 -344
Sep14 140611 706.00 710.25 690.50 691.50 -14.25 2,457 21,041 +696
Dec14 140611 715.50 721.25 702.00 702.50 -14.25 1,024 18,878 +48
Mar15 140611 727.00 728.00 711.50 711.50 -13.75 131 5,485 +39
May15 140611 734.75 735.25 716.50 716.50 -12.75 5 511 +2
Total Volume and Open Interest 7,430 71,059 +441
Oats(CBOT)
Jul14 140611 345.00 347.75 343.75 346.25 -1.25 1,630 3,156 -898
Sep14 140611 333.00 335.25 330.75 333.75 -0.75 106 1,265 +19
Dec14 140611 327.75 329.50 324.50 325.75 -3.75 401 2,979 +166
Mar15 140611 319.00 323.75 319.00 319.00 -4.75 12 246 +5
Total Volume and Open Interest 2,149 7,658 -708
Rough Rice(CBOT)
Jul14 140611 14.06 15.01 14.00 14.12 +0.09 548 4,173 +68
Sep14 140611 13.77 13.89 13.76 13.88 +0.11 226 3,173 -55
Nov14 140611 14.00 14.05 13.95 14.03 +0.10 179 1,350 +137
Jan15 140611 14.10 14.19 14.10 14.19 +0.09 2 24 +1
Total Volume and Open Interest 957 8,807 +151
Live Cattle(CME)
Jun14 140611 143.650 144.075 142.880 143.035 -0.465 12,850 22,381 -14,574
Aug14 140611 143.550 143.630 142.150 142.200 -1.200 26,320 179,193 -1,361
Oct14 140611 146.130 146.450 145.130 145.485 -0.465 10,259 70,373 +2,402
Dec14 140611 148.750 149.075 148.150 148.600 -0.135 9,264 42,013 +832
Feb15 140611 150.700 150.900 150.150 150.800 +0.065 3,681 18,438 +925
Apr15 140611 151.935 152.050 151.350 151.935 -0.140 1,412 9,078 +402
Total Volume and Open Interest 64,684 346,115 -10,924
Feeder Cattle(CME)
Aug14 140611 204.800 204.935 202.450 202.880 -2.305 3,976 27,367 -449
Sep14 140611 205.400 205.400 202.950 203.630 -2.170 1,404 5,149 +188
Oct14 140611 205.300 205.485 203.350 203.830 -1.820 1,660 7,601 -78
Nov14 140611 204.850 205.035 203.050 203.785 -1.515 669 3,994 +59
Jan15 140611 199.900 199.985 198.150 199.250 -0.750 342 3,405 +122
Mar15 140611 199.100 199.100 197.485 198.350 -1.600 103 840 +49
Apr15 140611 198.950 198.950 198.200 198.850 -1.435 28 143 -1
Total Volume and Open Interest 8,186 48,521 -109
Lean Hogs(CME)
Jun14 140611 115.635 116.385 115.430 115.980 +0.680 4,671 18,993 -1,299
Jul14 140611 125.730 126.180 124.430 125.035 -0.115 20,832 53,341 -4,028
Aug14 140611 129.880 130.000 129.150 129.950 +0.200 16,587 68,220 +2,496
Oct14 140611 108.430 110.050 108.050 110.050 +1.600 4,592 46,881 +206
Dec14 140611 95.500 96.650 95.285 96.250 +1.100 3,113 36,786 -327
Feb15 140611 90.980 92.000 90.900 91.980 +1.030 1,301 13,801 +186
Apr15 140611 89.150 89.750 89.000 89.635 +0.685 300 7,963 +164
May15 140611 92.600 93.000 91.500 91.500 unch 22 399 -4
Total Volume and Open Interest 52,008 250,413 -2,165
Class III Milk(CME)
Jun14 140611 21.28 21.35 21.22 21.31 +0.03 62 4,719 -38
Jul14 140611 20.79 21.18 20.69 21.08 +0.37 135 3,928 +41
Aug14 140611 20.51 20.89 20.49 20.79 +0.30 83 3,209 -24
Sep14 140611 20.51 20.71 20.45 20.63 +0.18 40 2,694 -6
Oct14 140611 20.05 20.20 20.02 20.18 +0.13 24 2,293 +20
Total Volume and Open Interest 439 24,724 +51
Cocoa(ICE)
Jul14 140611 3083 3138 3058 3120 +33 17,791 36,821 -10,111
Sep14 140611 3082 3118 3055 3102 +17 17,838 92,574 +7,979
Dec14 140611 3081 3115 3057 3102 +17 2,706 49,568 -11
Mar15 140611 3077 3110 3055 3100 +20 689 28,523 +45
May15 140611 3080 3106 3067 3104 +21 220 5,720 +205
Jul15 140611 3075 3104 3064 3101 +21 20 3,836 -10
Sep15 140611 3075 3099 3066 3099 +18 26 946 +12
Total Volume and Open Interest 39,322 218,739 -1,864
Coffee "C"(ICE)
Jul14 140611 166.60 173.50 166.15 171.60 +5.95 16,136 49,887 -5,331
Sep14 140611 169.00 176.15 168.75 174.30 +6.00 11,214 55,641 +4,706
Dec14 140611 172.00 179.50 172.00 177.70 +5.90 3,486 32,063 +780
Mar15 140611 175.55 182.45 175.50 180.70 +5.85 678 17,085 +45
May15 140611 177.05 183.50 177.05 182.25 +5.80 335 4,285 +39
Jul15 140611 181.40 183.35 181.40 182.80 +5.85 70 1,329 +4
Total Volume and Open Interest 32,162 167,968 +244
Orange Juice(ICE)
Jul14 140611 165.20 165.50 160.50 162.60 -2.45 602 11,973 -94
Sep14 140611 167.00 167.00 162.30 164.45 -2.30 252 4,889 +157
Nov14 140611 168.45 168.65 164.35 166.15 -2.15 20 1,009 +19
Jan15 140611 170.25 170.45 167.10 167.75 -2.35 3 349 +3
Mar15 140611 169.15 170.80 169.00 169.65 -2.10 3 14 +3
May15 140611 169.65 169.65 169.65 169.65 -2.10      
Total Volume and Open Interest 880 18,234 +88
Sugar #11(ICE)
Jul14 140611 16.95 16.95 16.75 16.81 -0.16 80,411 258,474 -18,765
Oct14 140611 17.70 17.74 17.55 17.62 -0.14 63,740 333,918 +20,285
Mar15 140611 18.84 18.84 18.58 18.66 -0.13 13,503 151,668 +3,862
May15 140611 18.96 18.96 18.62 18.70 -0.11 3,881 26,658 -659
Jul15 140611 18.97 18.97 18.64 18.72 -0.10 10,154 51,745 +4,609
Oct15 140611 18.94 18.97 18.85 18.93 -0.08 1,101 22,750 +143
Mar16 140611 19.36 19.36 19.23 19.33 -0.05 73 12,021 +57
May16 140611 19.34 19.34 19.22 19.32 -0.04 8 2,339 +4
Total Volume and Open Interest 172,880 870,606 +9,539
London Cocoa(LCE)
Jul14 140611 1960 1987 1947 1984 +23 2,724 50,041 -1,279
Sep14 140611 1946 1961 1928 1958 +10 5,185 75,341 +2,280
Dec14 140611 1931 1945 1913 1942 +9 2,365 54,042 +128
Mar15 140611 1921 1934 1904 1930 +8 1,891 62,928 -104
May15 140611 1911 1925 1894 1920 +8 277 19,799 +16
Jul15 140611 1898 1918 1893 1914 +8 86 2,002 -2
Sep15 140611 1893 1913 1882 1908 +8 21 1,332 +11
Total Volume and Open Interest 12,569 266,963 +1,050
London Sugar(LCE)
Aug14 140611 459.00 459.00 455.60 456.20 -4.30 7,750 37,462 -405
Oct14 140611 469.80 470.10 466.60 467.50 -3.90 4,257 25,452 +702
Dec14 140611 480.70 480.70 478.00 478.70 -3.80 805 8,841 +118
Mar15 140611 490.00 490.50 489.10 490.00 -3.40 207 6,746 +27
May15 140611 494.90 495.40 494.90 495.20 -3.20 49 2,284 -1
Total Volume and Open Interest 13,072 83,359 +445
Cotton(ICE)
Jul14 140611 86.44 86.90 85.08 85.51 -0.79 13,853 75,309 -5,208
Oct14 140611 76.32 77.10 76.32 77.10 +0.17 12 159 +6
Dec14 140611 77.15 77.49 76.50 77.19 -0.06 11,924 89,928 +3,981
Mar15 140611 78.61 78.72 77.60 78.02 -0.60 1,247 11,999 +792
May15 140611 79.59 79.60 78.54 78.88 -0.74 61 851 +14
Jul15 140611 80.37 80.50 79.29 79.67 -0.80 84 1,338 +44
Total Volume and Open Interest 27,252 181,121 -301
Lumber(CME)
Jul14 140611 297.6 298.8 295.0 297.0 -2.2 516 2,518 -232
Sep14 140611 298.5 298.5 293.0 294.1 -4.4 403 2,504 +27
Nov14 140611 299.4 299.8 298.0 298.3 -4.0 2 200 +1
Jan15 140611 305.0 308.0 305.0 305.0 -5.0 0 20 +0
Total Volume and Open Interest 921 5,244 -204
Crude Oil(NYM)
Jul14 140611 104.30 104.81 104.17 104.40 +0.05 246,719 229,052 -15,374
Aug14 140611 103.48 103.99 103.41 103.62 +0.13 120,090 215,056 +12,141
Sep14 140611 102.59 102.99 102.40 102.69 +0.20 77,955 163,863 +5,776
Oct14 140611 101.50 101.92 101.46 101.66 +0.24 38,691 101,109 +5,088
Nov14 140611 100.42 100.87 100.42 100.67 +0.27 23,860 60,061 +2,615
Dec14 140611 99.46 99.89 99.38 99.71 +0.28 69,809 231,592 -8,564
Jan15 140611 98.38 98.91 98.38 98.75 +0.29 12,233 63,870 +1,409
Feb15 140611 97.64 97.90 97.62 97.82 +0.29 2,005 31,640 -79
Mar15 140611 96.83 97.09 96.78 96.98 +0.30 5,433 55,767 -97
Apr15 140611 96.03 96.19 95.98 96.17 +0.31 1,046 23,448 +217
May15 140611 95.38 95.46 95.26 95.46 +0.31 720 20,740 +129
Jun15 140611 94.69 94.90 94.59 94.84 +0.32 12,008 86,793 +2,615
Jul15 140611 94.01 94.13 93.88 94.13 +0.32 490 21,393 +161
Aug15 140611 93.25 93.50 93.25 93.50 +0.32 1,085 18,660 +732
Sep15 140611 92.89 92.98 92.88 92.98 +0.32 1,876 24,465 -39
Oct15 140611 92.39 92.53 92.39 92.53 +0.33 721 17,494 +80
Total Volume and Open Interest 643,840 1,676,756 +4,279
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140611 104.325 104.825 104.150 104.400 +0.050 4,813 4,898 +324
Aug14 140611 103.475 103.950 103.425 103.625 +0.125 357 1,535 +144
Sep14 140611 102.625 102.925 102.500 102.700 +0.200 108 1,130 -44
Oct14 140611 101.700 101.725 101.550 101.650 +0.225 71 844 +51
Nov14 140611 100.675 100.675 100.675 100.675 +0.275 42 23 +13
Dec14 140611 99.550 99.750 99.550 99.700 +0.275 34 643 +33
Jan15 140611 98.750 98.750 98.750 98.750 +0.300 1 6 +1
Feb15 140611 97.825 97.825 97.825 97.825 +0.300 0 1 +0
Mar15 140611 96.975 96.975 96.975 96.975 +0.300 0 1 +0
Total Volume and Open Interest 5,426 9,158 +522
NY Harbor ULSD(NYM)
Jul14 140611 288.34 290.77 288.06 290.43 +2.02 48,754 74,209 -6,413
Aug14 140611 289.33 291.40 289.14 291.10 +1.99 22,951 43,158 -134
Sep14 140611 289.72 292.00 289.72 291.76 +1.96 13,651 35,381 +1,985
Oct14 140611 290.80 292.55 290.80 292.31 +1.88 6,978 17,736 +827
Nov14 140611 292.59 292.92 291.90 292.88 +1.78 4,322 12,158 +1,103
Dec14 140611 291.93 293.36 291.93 293.22 +1.64 10,650 32,075 +1,874
Jan15 140611 292.73 293.45 292.61 293.45 +1.56 3,106 12,738 +1,255
Feb15 140611 292.12 292.71 291.81 292.71 +1.50 1,963 5,083 -255
Mar15 140611 290.38 291.24 290.36 291.24 +1.43 743 8,953 +39
Apr15 140611 289.03 289.52 288.62 289.52 +1.31 296 5,005 -68
May15 140611 287.77 288.12 287.37 288.12 +1.20 291 3,454 +16
Jun15 140611 286.43 286.91 286.08 286.91 +1.10 1,399 15,608 +270
Jul15 140611 285.81 286.18 285.43 286.18 +0.98 132 1,469 -10
Aug15 140611 285.17 285.59 284.81 285.59 +0.86 61 747 -11
Total Volume and Open Interest 116,844 282,637 +1,061
RBOB Gasoline(NYM)
Jul14 140611 297.81 300.56 297.60 300.08 +2.63 57,674 100,127 -3,233
Aug14 140611 294.80 297.00 294.80 296.60 +2.22 27,558 57,357 +2,054
Sep14 140611 290.45 292.53 290.45 292.29 +2.03 18,173 42,196 +150
Oct14 140611 273.95 275.58 273.95 275.31 +1.79 10,828 33,120 +68
Nov14 140611 269.30 270.70 269.27 270.68 +1.73 8,781 21,058 +781
Dec14 140611 266.02 267.41 266.02 267.31 +1.62 7,716 26,646 -50
Jan15 140611 264.97 265.60 264.66 265.50 +1.54 1,388 9,421 -186
Feb15 140611 264.75 265.22 264.24 265.22 +1.50 589 6,141 +152
Mar15 140611 264.87 265.92 264.87 265.92 +1.48 362 4,679 +17
Apr15 140611 281.75 282.24 281.60 282.24 +1.27 229 3,715 +1
Total Volume and Open Interest 133,705 308,583 -115
e-miNY RBOB Gasoline(NYM)
Jul14 140611 300.10 300.10 300.08 300.10 +2.60 0 1 +0
Aug14 140611 296.60 296.60 296.60 296.60 +2.20      
Sep14 140611 292.30 292.30 292.29 292.30 +2.00      
Oct14 140611 275.30 275.31 275.30 275.30 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140611 4.535 4.573 4.504 4.508 -0.022 131,645 178,355 -19,138
Aug14 140611 4.533 4.568 4.501 4.504 -0.019 58,137 89,932 +2,773
Sep14 140611 4.516 4.550 4.489 4.492 -0.015 48,995 106,846 +12,316
Oct14 140611 4.516 4.549 4.493 4.495 -0.013 29,693 104,417 +3,540
Nov14 140611 4.550 4.583 4.533 4.536 -0.011 13,797 49,619 +845
Dec14 140611 4.629 4.653 4.610 4.613 -0.007 5,709 73,920 -225
Jan15 140611 4.674 4.711 4.669 4.670 -0.008 13,954 73,782 +918
Feb15 140611 4.635 4.672 4.630 4.635 -0.008 2,877 29,068 -236
Mar15 140611 4.550 4.579 4.545 4.550 -0.006 7,559 54,073 -308
Apr15 140611 4.126 4.158 4.126 4.136 +0.010 6,064 61,806 -939
May15 140611 4.100 4.128 4.100 4.108 +0.013 2,337 27,969 +398
Jun15 140611 4.115 4.135 4.115 4.126 +0.012 1,286 18,426 +354
Jul15 140611 4.145 4.175 4.145 4.153 +0.012 795 11,412 +152
Aug15 140611 4.155 4.171 4.140 4.146 +0.012 307 13,365 +109
Sep15 140611 4.132 4.145 4.127 4.127 +0.012 964 9,013 +287
Oct15 140611 4.155 4.165 4.146 4.148 +0.012 1,448 25,430 +913
Total Volume and Open Interest 326,740 1,015,619 +2,255
Brent Crude Oil(ICE)
Jul14 140611 109.61 110.25 109.44 109.95 +0.43 189,210 148,110 -18,324
Aug14 140611 108.82 109.58 108.78 109.37 +0.51 199,593 280,568 +3,777
Sep14 140611 108.25 108.86 108.12 108.69 +0.51 104,801 285,872 +6,488
Oct14 140611 107.69 108.27 107.69 108.13 +0.52 34,513 98,263 -3,031
Nov14 140611 107.25 107.76 107.11 107.68 +0.53 21,103 67,743 +2,125
Dec14 140611 106.80 107.35 106.69 107.25 +0.53 74,611 184,323 +6,446
Jan15 140611 106.46 106.89 106.46 106.82 +0.53 14,964 54,434 +1,806
Feb15 140611 106.03 106.40 106.00 106.37 +0.52 10,835 29,928 +687
Mar15 140611 105.61 106.00 105.60 105.93 +0.50 18,343 37,198 -494
Apr15 140611 105.49 105.49 105.39 105.48 +0.49 9,481 34,491 +4,035
May15 140611 105.09 105.09 105.09 105.09 +0.47 2,650 17,353 -142
Jun15 140611 104.52 104.78 104.46 104.71 +0.46 11,932 71,260 -335
Jul15 140611 104.38 104.38 104.38 104.38 +0.45 591 18,255 +77
Aug15 140611 103.99 103.99 103.99 103.99 +0.43 490 12,793 +194
Total Volume and Open Interest 717,363 1,599,559 +6,098
Gas Oil(ICE)
Jun14 140611 888.75 893.75 888.75 893.00 +8.25 27,227 23,847 -9,990
Jul14 140611 892.00 895.75 889.75 894.25 +6.75 63,986 111,978 +3,022
Aug14 140611 892.75 898.00 892.00 896.25 +6.25 31,924 85,226 +2,163
Sep14 140611 894.50 899.50 894.50 898.00 +5.75 16,834 50,457 +3,714
Oct14 140611 895.75 900.50 895.50 899.00 +5.75 8,078 33,575 -9
Nov14 140611 896.50 899.75 896.50 898.75 +5.50 4,785 28,555 +794
Dec14 140611 894.25 899.00 893.75 897.25 +5.25 11,911 66,660 +1,066
Jan15 140611 895.00 896.25 893.75 895.25 +5.25 635 17,654 +134
Total Volume and Open Interest 165,380 417,952 +894
Ethanol(CBOT)
Jul14 140611 2.133 2.150 2.090 2.102 -0.043 285 1,388 -84
Aug14 140611 2.040 2.040 2.021 2.026 -0.029 246 1,196 -81
Sep14 140611 1.971 1.971 1.945 1.955 -0.017 180 822 +15
Oct14 140611 1.886 1.896 1.883 1.895 -0.015 151 733 +3
Nov14 140611 1.832 1.833 1.832 1.833 -0.009 169 426 -24
Dec14 140611 1.798 1.798 1.771 1.790 -0.010 104 614 -3
Jan15 140611 1.756 1.756 1.756 1.756 -0.009 19 506 +1
Feb15 140611 1.733 1.740 1.733 1.740 -0.010 15 241 -10
Total Volume and Open Interest 1,177 6,246 -186
WTI Crude Oil(ICE)
Jul14 140611 104.40 104.82 104.16 104.40 +0.05 49,361 71,360 -2,666
Aug14 140611 103.60 103.99 103.41 103.62 +0.13 28,574 63,426 +3,803
Sep14 140611 102.64 102.90 102.53 102.69 +0.20 16,937 38,043 -1,639
Oct14 140611 101.70 101.81 101.50 101.66 +0.24 8,470 23,967 +2,408
Nov14 140611 100.66 100.77 100.48 100.67 +0.27 5,775 16,296 +852
Dec14 140611 99.73 99.84 99.49 99.71 +0.28 21,520 101,411 -6,058
Jan15 140611 98.67 98.75 98.67 98.75 +0.29 982 12,231 +38
Feb15 140611 97.82 97.82 97.82 97.82 +0.29 301 3,407 +39
Mar15 140611 96.88 96.98 96.77 96.98 +0.30 468 13,903 +59
Apr15 140611 96.06 96.17 96.06 96.17 +0.31 154 1,912 +117
May15 140611 95.35 95.46 95.35 95.46 +0.31 122 1,946 -21
Jun15 140611 94.72 94.84 94.60 94.84 +0.32 666 26,105 -26
Jul15 140611 94.13 94.13 94.13 94.13 +0.32 78 1,708 +25
Aug15 140611 93.50 93.50 93.50 93.50 +0.32 224 1,314 -23
Sep15 140611 92.98 92.98 92.98 92.98 +0.32 140 6,332 -91
Oct15 140611 92.53 92.53 92.53 92.53 +0.33 109 506 +68
Total Volume and Open Interest 143,749 511,313 -2,879
US Dollar Index(ICE)
Jun14 140611 80.835 80.915 80.695 80.810 -0.035 17,921 40,510 -1,681
Sep14 140611 80.930 81.010 80.785 80.902 -0.038 6,294 11,034 +2,139
Dec14 140611 81.010 81.010 80.910 80.997 -0.035 868 1,010 +746
Total Volume and Open Interest 25,083 52,575 +1,204
Australian Dollar(CME)
Jun14 140611 93.67 94.03 93.61 93.81 +0.14 48,425 104,754 -5,505
Sep14 140611 93.11 93.44 93.02 93.22 +0.14 11,505 13,285 +5,465
Dec14 140611 92.65 92.79 92.50 92.63 +0.13 21 46 +18
Total Volume and Open Interest 59,951 118,097 -22
British Pound(CME)
Jun14 140611 167.54 168.11 167.37 167.93 +0.39 69,156 214,639 -17,255
Sep14 140611 167.41 167.99 167.26 167.81 +0.39 29,694 41,694 +21,375
Dec14 140611 167.18 167.75 167.18 167.67 +0.39 3 249 +0
Total Volume and Open Interest 98,940 256,735 +4,139
Canadian Dollar(CME)
Jun14 140611 91.68 92.06 91.65 91.99 +0.34 49,531 95,125 -15,334
Sep14 140611 91.50 91.86 91.48 91.79 +0.34 19,022 25,507 +7,098
Dec14 140611 91.36 91.65 91.25 91.59 +0.34 392 3,252 +345
Mar15 140611 91.39 91.39 91.05 91.39 +0.34 70 547 +26
Total Volume and Open Interest 69,022 124,743 -7,865
Japanese Yen(CME)
Jun14 140611 97.71 98.17 97.66 98.02 +0.32 96,726 146,345 -19,606
Sep14 140611 97.75 98.24 97.72 98.07 +0.32 34,479 40,917 +27,264
Dec14 140611 97.85 98.23 97.78 98.13 +0.32 47 199 +28
Total Volume and Open Interest 131,253 187,531 +7,685
Swiss Franc(CME)
Jun14 140611 111.21 111.36 110.96 111.11 -0.10 26,731 43,643 -1,708
Sep14 140611 111.34 111.43 111.06 111.19 -0.10 6,152 8,543 +3,522
Dec14 140611 111.30 111.40 111.30 111.30 -0.10 0 174 +0
Total Volume and Open Interest 32,883 52,365 +1,814
EuroFX(CME)
Jun14 140611 135.45 135.57 135.22 135.28 -0.16 172,849 226,398 -14,839
Sep14 140611 135.47 135.59 135.23 135.30 -0.15 53,051 71,212 +30,429
Dec14 140611 135.48 135.61 135.26 135.34 -0.15 298 6,247 -64
Total Volume and Open Interest 226,200 304,169 +15,526
Mexican Peso(CME)
Jun14 140611 767.25 768.50 765.00 768.00 +1.25 45,880 121,964 -7,813
Jul14 140611 766.75 766.75 765.25 766.75 +1.50      
Total Volume and Open Interest 62,321 171,557 +3,169
Brazilian Real(CME)
Jul14 140611 447.00 447.10 444.90 444.90 -1.85 495 6,860 -161
Aug14 140611 440.85 442.80 440.85 440.85 -1.80 3 236 -2
Sep14 140611 438.50 439.00 436.85 437.05 -1.90 70 6,847 -23
Oct14 140611 433.30 435.05 433.30 433.30 -1.75      
Total Volume and Open Interest 568 26,187 -186
30-Year T-Bonds(CBOT)
Jun14 140611 135~220 136~060 135~160 135~250 -0~020 8,994 20,851 -5,466
Sep14 140611 134~240 135~110 134~180 134~300 unch 240,021 707,085 +15,644
Dec14 140611 133~200 133~230 133~200 133~200 -0~030 0 57 +0
Total Volume and Open Interest 249,015 727,993 +10,178
10-Year T-Notes(CBOT)
Jun14 140611 124~255 125~040 124~220 124~310 +0~025 11,719 24,809 -4,145
Sep14 140611 123~300 124~080 123~255 124~025 +0~020 826,588 2,552,216 +45,656
Dec14 140611 123~100 123~100 123~080 123~100 +0~020 0 3 +0
Total Volume and Open Interest 838,307 2,577,030 +41,511
5-Year T-Notes(CBOT)
Jun14 140611 119~200 119~250 119~174 119~232 +0~022 17,322 43,781 -6,220
Sep14 140611 118~260 118~316 118~236 118~292 +0~022 469,967 2,018,322 +38,232
Dec14 140611 117~314 117~314 117~292 117~314 +0~022      
Total Volume and Open Interest 487,289 2,062,103 +32,012
2 Year T-Notes(CBOT)
Jun14 140611 110~006 110~012 110~002 110~004 unch 3,075 18,815 -2,044
Sep14 140611 109~226 109~240 109~224 109~234 +0~004 155,751 1,030,643 -3,233
Dec14 140611 109~160 109~160 109~150 109~150 unch      
Total Volume and Open Interest 158,826 1,049,458 -5,277
Eurodollars(CME)
Jun14 140611 99.770 99.772 99.768 99.772 unch 27,968 666,877 -1,449
Sep14 140611 99.755 99.760 99.755 99.760 unch 37,682 735,380 +1,542
Dec14 140611 99.725 99.730 99.725 99.730 unch 90,692 920,814 +8,609
Mar15 140611 99.645 99.655 99.645 99.650 unch 193,045 1,040,092 +41,446
Jun15 140611 99.470 99.485 99.465 99.475 +0.005 192,521 1,017,657 -10,937
Sep15 140611 99.240 99.265 99.235 99.250 +0.005 208,688 1,153,999 +10,810
Dec15 140611 98.985 99.015 98.980 98.995 +0.005 210,842 1,452,181 -23,576
Mar16 140611 98.720 98.755 98.705 98.730 +0.010 149,379 990,762 -9,730
Jun16 140611 98.430 98.470 98.415 98.445 +0.010 158,279 775,179 +6,762
Sep16 140611 98.140 98.180 98.125 98.160 +0.015 95,683 526,777 -8,012
Dec16 140611 97.870 97.915 97.855 97.890 +0.010 133,090 782,640 -11,637
Mar17 140611 97.645 97.690 97.630 97.665 +0.010 81,914 480,097 -12,841
Jun17 140611 97.430 97.470 97.410 97.450 +0.010 64,555 311,925 +6,375
Sep17 140611 97.240 97.285 97.220 97.265 +0.010 55,343 228,049 +758
Dec17 140611 97.065 97.105 97.040 97.085 +0.010 39,504 206,110 -1,063
Mar18 140611 96.905 96.960 96.890 96.935 +0.010 24,176 135,958 -787
Jun18 140611 96.770 96.815 96.745 96.795 +0.015 23,505 145,930 +5,861
Sep18 140611 96.645 96.690 96.620 96.670 +0.015 16,032 58,699 +2,842
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140611 147~13 148~11 147~13 147~26 unch 889 43,108 -632
Sep14 140611 146~11 147~06 146~05 146~19 unch 49,048 477,187 +3,263
Dec14 140611 145~09 146~19 145~09 145~09 -1~10      
Total Volume and Open Interest 49,937 520,295 +2,631
30 Day Federal Funds(CBOT)
Jun14 140611 99.910 99.910 99.908 99.908 unch 300 27,663 -244
Jul14 140611 99.905 99.910 99.905 99.905 unch 6 27,719 -3
Aug14 140611 99.900 99.900 99.900 99.900 unch 159 17,379 -7
Sep14 140611 99.890 99.895 99.890 99.895 unch 96 22,937 +29
Oct14 140611 99.885 99.890 99.885 99.885 unch 400 16,648 -41
Nov14 140611 99.880 99.880 99.875 99.875 unch 257 13,565 -206
Total Volume and Open Interest 21,298 370,215 +2,252
3-Mth Euro-Yen(CME)
Jun14 140611 99.805 99.805 99.805 99.805 unch      
Sep14 140611 99.810 99.810 99.810 99.810 unch      
Dec14 140611 99.805 99.805 99.805 99.805 unch      
Mar15 140611 99.805 99.805 99.805 99.805 unch      
Jun15 140611 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140611 99.795 99.795 99.795 99.795 unch      
Dec15 140611 99.780 99.780 99.780 99.780 unch      
Mar16 140611 99.640 99.640 99.640 99.640 unch      
Jun16 140611 99.500 99.500 99.500 99.500 unch      
Sep16 140611 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140610 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140610 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140610 99.81 99.81 99.81 99.81 unch      
Jun15 140610 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140610 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140610 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140610 99.64 99.64 99.64 99.64 unch      
Jun16 140610 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140610 145.17 145.25 145.08 145.23 +0.06 13,556 14,968 +7,707
Dec14 140610 144.66 144.66 144.66 144.66 +0.06      
Mar15 140610 144.09 144.09 144.09 144.09 +0.06      
Total Volume and Open Interest 27,398 28,780 +6,098
Euro-Bund(EUREX)
Sep14 140611 144.89 145.30 144.58 145.18 +0.18 334,515 1,119,160 +532
Dec14 140611 142.90 143.33 142.90 143.33 +0.21 6 10 +1
Mar15 140611 142.98 142.98 142.98 142.98 -0.14      
Total Volume and Open Interest 334,521 1,119,170 +533
Euro-Bobl(EUREX)
Sep14 140611 127.47 127.71 127.39 127.66 +0.15 325,091 874,073 +9,014
Dec14 140611 126.23 126.23 126.23 126.23 +0.15 0 10 +0
Mar15 140611 126.23 126.23 126.23 126.23 +0.15      
Total Volume and Open Interest 325,091 874,083 +9,014
3-Mth Euribor(EUREX)
Jun14 140611 99.755 99.760 99.755 99.760 +0.010 1 1,966 -1
Sep14 140611 99.795 99.810 99.795 99.810 +0.025 0 4,458 +0
Dec14 140611 99.810 99.820 99.810 99.820 +0.020 203 2,281 -174
Total Volume and Open Interest 384 31,805 -175
Long Gilt(LIFFE)
Jun14 140611 110~02 110~09 109~27 110~07 +0~04 1,336 18,854 -69
Sep14 140611 109~01 109~13 108~26 109~11 +0~04 150,054 360,001 -229
Total Volume and Open Interest 151,390 378,855 -298
3-Mth Short Sterling(LIFFE)
Jun14 140611 99.47 99.47 99.46 99.46 +0.00 9,976 337,450 -269
Sep14 140611 99.42 99.42 99.41 99.42 +0.00 47,697 415,158 +4,839
Dec14 140611 99.26 99.28 99.25 99.28 +0.01 65,954 423,867 -2,630
Mar15 140611 99.05 99.08 99.04 99.07 +0.01 65,351 356,675 -326
Jun15 140611 98.83 98.85 98.80 98.85 +0.03 78,553 303,610 +5,193
Sep15 140611 98.59 98.64 98.56 98.61 +0.03 44,903 281,701 -1,473
Total Volume and Open Interest 470,289 3,261,984 +10,615
3-Mth Euribor(LIFFE)
Jun14 140611 99.745 99.765 99.745 99.760 +0.015 137,051 483,515 -2,437
Sep14 140611 99.785 99.815 99.785 99.810 +0.025 67,783 463,936 +7,087
Dec14 140611 99.800 99.830 99.800 99.825 +0.025 29,371 441,025 +4,777
Total Volume and Open Interest 796,893 4,010,592 +70,439
3-Mth Aus T-Bills(SFE)
Jun14 140611 97.31 97.32 97.30 97.31 -0.01 4,972 67,778 -2,176
Sep14 140611 97.34 97.34 97.33 97.34 unch 11,785 198,991 +3,574
Dec14 140611 97.32 97.33 97.31 97.32 -0.01 14,479 212,013 +2,467
Mar15 140611 97.27 97.27 97.26 97.27 -0.01 14,992 183,046 -755
Jun15 140611 97.18 97.19 97.16 97.17 -0.02 11,999 127,991 +5,235
Sep15 140611 97.07 97.07 97.04 97.04 -0.04 6,207 92,413 +529
Dec15 140611 96.95 96.95 96.92 96.93 -0.04 1,830 54,105 -506
Mar16 140611 96.84 96.84 96.81 96.82 -0.04 1,078 34,003 -67
Jun16 140611 96.72 96.72 96.70 96.72 -0.04 1,479 5,368 +981
Sep16 140611 96.61 96.62 96.61 96.62 -0.05 1,323 2,875 +962
Total Volume and Open Interest 70,144 979,150 +10,244
10-Year Aus T-Bonds(SFE)
Jun14 140611 96.21 96.21 96.15 96.16 -0.06 88,453 645,583 +13,157
Sep14 140611 96.19 96.19 96.13 96.14 -0.06 607 690 +571
Total Volume and Open Interest 89,060 646,273 +13,728
3-Year Aus T-Bonds(SFE)
Jun14 140611 97.15 97.15 97.11 97.11 -0.05 142,668 695,570 +21,345
Sep14 140611 97.09 97.10 97.05 97.06 -0.05 344 940 +287
Total Volume and Open Interest 143,012 696,510 +21,632
Gold(CMX)
Jun14 140611 1259.9 1264.4 1259.1 1260.8 +1.0 97 1,153 -57
Aug14 140611 1260.3 1265.5 1257.9 1261.2 +1.1 53,765 251,307 -711
Oct14 140611 1258.4 1264.9 1258.4 1261.6 +1.1 866 13,762 -216
Dec14 140611 1259.8 1266.0 1259.8 1262.0 +1.1 1,048 55,594 +515
Feb15 140611 1262.0 1265.5 1260.0 1262.5 +1.1 167 7,250 +132
Apr15 140611 1264.0 1264.0 1262.9 1262.9 +1.1 133 8,008 +18
Jun15 140611 1263.3 1263.3 1263.3 1263.3 +1.1 487 7,238 -386
Aug15 140611 1267.6 1267.6 1264.1 1264.1 +1.1 170 4,781 +51
Oct15 140611 1264.9 1264.9 1264.9 1264.9 +1.1 100 638 +0
Dec15 140611 1266.2 1267.2 1265.8 1265.8 +1.1 254 11,643 +190
Feb16 140611 1267.2 1267.2 1267.2 1267.2 +1.1 0 848 +0
Apr16 140611 1268.9 1268.9 1268.9 1268.9 +1.1      
Total Volume and Open Interest 57,779 381,422 -952
Silver(CMX)
Jul14 140611 1918.5 1933.0 1914.5 1917.2 +0.4 34,582 91,032 -5,902
Sep14 140611 1923.5 1935.5 1919.0 1921.3 +0.3 12,955 28,762 +4,136
Dec14 140611 1928.5 1940.5 1926.3 1926.3 +0.2 1,667 16,798 -87
Mar15 140611 1935.5 1938.0 1930.5 1930.9 +0.2 77 4,391 +12
May15 140611 1938.5 1938.5 1933.8 1933.8 +0.2 19 1,460 +11
Jul15 140611 1936.7 1936.7 1936.7 1936.7 +0.2 0 2,851 +0
Sep15 140611 1939.6 1939.6 1939.6 1939.6 +0.2 108 525 +0
Total Volume and Open Interest 49,454 159,175 -1,830
Platinum(NYMEX)
Jul14 140611 1482.0 1488.4 1474.8 1481.1 -1.1 8,097 51,878 -1,521
Oct14 140611 1476.9 1488.0 1476.2 1481.7 -1.3 1,821 16,390 +1,256
Jan15 140611 1479.1 1488.2 1479.1 1482.1 -1.2 36 123 +28
Apr15 140611 1482.1 1482.1 1482.1 1482.1 -1.2 0 1 +0
Total Volume and Open Interest 9,955 68,395 -236
Palladium(NYMEX)
Jun14 140611 857.60 860.85 857.00 860.70 +5.80 34 282 -11
Sep14 140611 854.55 864.60 851.95 860.15 +5.60 2,161 39,273 -213
Dec14 140611 852.00 863.60 851.95 860.00 +5.65 14 612 +4
Total Volume and Open Interest 2,210 40,182 -219
Copper(CMX)
Jul14 140611 305.55 307.00 303.10 304.05 -1.25 59,582 68,324 -8,556
Sep14 140611 305.05 306.45 302.70 303.55 -1.20 22,914 49,251 +4,184
Dec14 140611 304.70 305.80 302.70 303.35 -1.05 5,679 20,601 +939
Mar15 140611 304.05 305.05 302.90 303.50 -1.05 529 2,522 +124
May15 140611 304.45 304.45 303.80 303.80 -1.05 20 549 -6
Total Volume and Open Interest 89,608 147,498 -3,409
DJIA Index(CBOT)
Jun14 140611 16938 16939 16835 16855 -87 475 7,263 -319
Sep14 140611 16770 16785 16770 16785 -86 60 124 +60
Dec14 140611 16701 16787 16701 16701 -86      
Mar15 140611 16622 16708 16622 16622 -86      
Total Volume and Open Interest 535 7,387 -259
E-mini DJIA Index(CBOT)
Jun14 140611 16944 16945 16815 16855 -87 78,005 122,584 -3,601
Sep14 140611 16876 16876 16745 16785 -86 1,821 6,722 +1,056
Dec14 140611 16725 16725 16680 16701 -86 6 24 -1
Mar15 140611 16622 16622 16622 16622 -86      
Total Volume and Open Interest 79,832 129,330 -2,546
S & P 500(CME)
Jun14 140611 1950.40 1950.70 1939.00 1943.90 -6.60 7,430 151,141 -2,050
Sep14 140611 1935.20 1937.50 1932.00 1936.70 -6.50 3,617 7,248 +3,117
Dec14 140611 1928.00 1929.30 1924.10 1929.10 -6.50 690 3,987 +550
Mar15 140611 1921.60 1921.80 1916.60 1921.60 -6.50 0 393 +0
Total Volume and Open Interest 11,737 162,769 +1,617
S & P 500 E-Mini(Globex)
Jun14 140611 1950.75 1951.00 1938.50 1944.00 -6.50 1,026,966 2,967,325 -34,723
Sep14 140611 1943.50 1943.50 1931.50 1936.75 -6.50 80,420 197,991 +58,413
Total Volume and Open Interest 1,108,399 3,171,351 +24,261
NASDAQ 100(CME)
Jun14 140611 3798.50 3804.00 3779.80 3798.30 -2.20 276 15,585 -228
Sep14 140611 3780.50 3796.50 3777.00 3791.50 -2.00 10 304 +7
Dec14 140611 3784.30 3786.50 3784.30 3784.30 -2.20      
Total Volume and Open Interest 286 15,889 -221
NASDAQ 100 E-Mini(Globex)
Jun14 140611 3802.00 3804.80 3779.50 3798.30 -2.20 148,831 345,909 -3,464
Sep14 140611 3795.50 3797.80 3773.00 3791.50 -2.00 3,779 16,160 +1,525
Total Volume and Open Interest 152,625 362,148 -1,929
S & P Midcap 400(CME)
Jun14 140611 1406.00 1411.70 1406.00 1406.00 -5.70 50 1,730 +0
Sep14 140611 1402.60 1408.20 1402.60 1402.60 -5.60      
Dec14 140611 1398.50 1404.10 1398.50 1398.50 -5.60      
Total Volume and Open Interest 50 1,730 +0
Volatility Index(CBOE)
Jun14 140611 12.05 12.65 12.05 12.50 +0.45 56,812 177,381 -11,581
Jul14 140611 13.20 13.70 13.20 13.50 +0.25 43,005 143,148 +1,438
Aug14 140611 14.25 14.57 14.19 14.40 +0.15 18,414 36,311 -1,283
Sep14 140611 15.15 15.43 15.15 15.30 +0.10 13,265 38,977 +2,412
Total Volume and Open Interest 145,661 466,420 -4,798
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun14 140611 15020 15075 14905 14945 -75 17,936 48,479 -6,994
Sep14 140611 15065 15110 14935 14985 -75 10,961 14,999 +8,455
Total Volume and Open Interest 28,897 63,478 +1,461
Nikkei 225(SGX)
Jun14 140611 15060 15060 15010 15060 +90 85,319 258,022 -6,722
Sep14 140611 15055 15055 15000 15050 +80 32,471 52,837 +29,653
Dec14 140611 14895 14965 14895 14965 +85 0 27,142 +0
Total Volume and Open Interest 117,948 347,997 +23,087
CAC 40(EURONEXT)
Jun14 140611 4590.5 4590.5 4547.5 4557.0 -35.0 96,454 346,317 +0
Jul14 140611 4582.5 4582.5 4544.5 4550.0 -35.0 55 3,022 +0
Aug14 140611 4576.5 4576.5 4550.5 4550.5 -36.5 21 40 +0
Total Volume and Open Interest 96,794 349,881 +0
Hang Seng Index(HKFE)
Jun14 140611 23183 23221 23026 23106 -71 37,979 114,580 +2,362
Jul14 140611 23089 23120 22948 23005 -70 360 2,030 +3
Total Volume and Open Interest 38,419 120,352 +2,326
DAX(EUREX)
Jun14 140611 10020.0 10024.5 9920.0 9945.5 -77.0 40,255 132,860 -443
Sep14 140611 10027.5 10032.0 9929.0 9954.0 -76.5 1,406 10,637 +647
Dec14 140611 10035.0 10035.0 9958.0 9959.5 -77.5 46 650 +15
Total Volume and Open Interest 41,707 144,147 +219
FT-SE 100(EURONEXT)
Jun14 140611 6865.50 6871.50 6824.00 6838.50 -21.00 75,004 601,322 +727
Sep14 140611 6815.00 6817.50 6776.50 6790.50 -20.50 6,743 3,910 -106
Dec14 140611 6763.00 6763.00 6763.00 6763.00 -21.00 0 246 +0
Total Volume and Open Interest 81,747 605,478 +621
SPI 200(SFE)
Jun14 140611 5471.0 5484.0 5445.0 5459.0 -18.0 24,617 256,471 -2,195
Sep14 140611 5424.0 5438.0 5407.0 5416.0 -17.0 115 4,100 +102
Dec14 140611 5417.0 5417.0 5417.0 5417.0 -17.0 7 2,968 -47
Total Volume and Open Interest 24,872 266,309 -2,037
FTSE MIB(ISE)
Jun14 140611 22395.00 22495.00 22210.00 22248.00 -227.00 23,873 58,728 +1,271
Sep14 140611 22365.00 22425.00 22145.00 22181.00 -222.00 1,389 3,535 +190
Dec14 140611 22084.00 22084.00 22084.00 22084.00 -209.00 5 38 +0
Total Volume and Open Interest 25,267 62,301 +1,461
KOSPI 200(KFE)
Jun14 140611 262.60 263.40 261.95 262.35 -0.25 175,836 93,562 -13,730
Sep14 140611 264.10 265.00 263.60 263.95 -0.25 5,704 28,032 +18,986
Dec14 140611 265.95 265.95 265.40 265.40 -0.20 2 545 -1
Total Volume and Open Interest 181,544 122,555 +5,256
GSCI(CME)
Jun14 140611 650.95 653.45 650.95 650.95 -0.40 1,933 4,706 -1,840
Jul14 140611 646.50 648.50 646.40 646.50 unch 1,995 4,190 +1,939
Aug14 140611 642.25 643.50 641.50 642.25 +0.45      
Total Volume and Open Interest 3,928 8,896 +99
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