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 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140613 1415.00 1429.00 1411.00 1425.75 +10.50 116,254 164,485 -19,081
Aug14 140613 1359.50 1372.00 1355.25 1369.50 +9.25 17,217 41,270 +1,229
Sep14 140613 1247.75 1263.75 1244.75 1260.00 +9.25 5,276 19,604 -744
Nov14 140613 1208.00 1224.25 1204.00 1221.25 +9.00 87,293 317,751 +11,984
Jan15 140613 1216.75 1231.00 1211.75 1227.75 +9.00 4,602 29,892 +700
Mar15 140613 1218.25 1236.50 1218.00 1233.50 +8.75 3,302 15,310 +698
May15 140613 1226.50 1240.00 1226.25 1236.75 +8.75 1,080 10,453 +87
Jul15 140613 1229.50 1243.50 1225.25 1241.75 +9.00 642 10,161 -5
Aug15 140613 1226.00 1226.00 1216.75 1226.00 +9.25 8 56 +7
Sep15 140613 1206.25 1206.25 1195.50 1206.25 +10.75 0 30 +0
Nov15 140613 1184.75 1199.00 1179.00 1196.00 +10.00 776 18,064 +411
Jan16 140613 1200.00 1200.00 1190.00 1200.00 +10.00 0 52 +0
Mar16 140613 1198.75 1198.75 1188.50 1198.75 +10.25 0 9 +0
May16 140613 1197.75 1197.75 1188.00 1197.75 +9.75 0 1 +0
Total Volume and Open Interest 236,479 627,417 -4,704
Soybean Meal(CBOT)
Jul14 140613 470.20 474.30 467.20 467.90 -1.30 45,511 110,799 -4,800
Aug14 140613 446.50 450.10 442.20 443.40 -2.70 11,343 37,304 +2,141
Sep14 140613 417.20 422.40 415.80 417.40 -1.50 1,773 14,221 +190
Oct14 140613 397.50 401.00 395.20 398.40 -0.90 2,991 14,890 +310
Dec14 140613 397.00 399.30 393.20 396.70 -1.00 30,931 117,747 +9,459
Jan15 140613 393.80 396.90 391.20 394.20 -1.30 1,846 11,213 +86
Mar15 140613 391.80 396.20 390.80 393.70 -1.70 1,520 8,102 -10
May15 140613 390.60 395.50 390.10 392.80 -1.90 420 7,081 +161
Jul15 140613 390.80 395.70 390.30 393.00 -1.50 165 7,011 +63
Aug15 140613 387.50 392.60 387.40 390.10 +0.40 41 870 -14
Total Volume and Open Interest 96,606 331,403 +7,639
Soybean Oil(CBOT)
Jul14 140613 38.60 39.80 38.59 39.69 +1.11 50,798 118,987 -7,995
Aug14 140613 38.69 39.90 38.69 39.78 +1.10 15,560 32,093 +1,261
Sep14 140613 38.68 39.86 38.67 39.76 +1.07 2,816 15,862 +76
Oct14 140613 38.55 39.69 38.53 39.58 +1.01 3,030 14,556 +9
Dec14 140613 38.74 39.81 38.65 39.66 +0.95 31,715 136,151 +8,410
Jan15 140613 38.78 39.94 38.78 39.81 +0.96 1,955 10,988 +380
Mar15 140613 39.30 40.17 39.11 40.07 +0.96 1,166 7,597 -11
May15 140613 39.53 40.29 39.33 40.29 +0.96 504 3,948 +103
Jul15 140613 39.72 40.64 39.59 40.52 +0.93 63 2,809 -3
Aug15 140613 40.51 40.51 39.63 40.51 +0.88 32 643 +18
Total Volume and Open Interest 107,712 346,264 +2,290
Canola(WCE)
Jul14 140613 454.4 465.8 454.4 463.5 +9.1 5,270 39,907 -3,243
Nov14 140613 448.0 463.6 448.0 460.6 +10.1 13,463 92,650 +3,217
Jan15 140613 457.0 469.0 457.0 466.7 +10.0 1,721 23,260 +570
Mar15 140613 464.8 471.8 464.8 469.7 +10.0 971 10,346 +407
May15 140613 462.5 471.8 462.5 471.8 +10.1 325 4,811 +151
Total Volume and Open Interest 21,930 174,122 +1,229
Corn(CBOT)
Jul14 140613 444.00 449.75 443.75 447.00 +3.00 185,493 372,849 -30,550
Sep14 140613 440.25 445.50 439.75 443.00 +3.00 118,739 381,819 +23,192
Dec14 140613 443.50 449.75 443.00 447.50 +3.75 101,898 465,715 +13,921
Mar15 140613 454.00 460.50 453.75 458.25 +3.75 9,356 73,575 +769
May15 140613 461.25 467.00 461.25 465.00 +3.25 2,050 17,000 +7
Jul15 140613 468.00 473.25 468.00 471.25 +3.25 4,800 36,142 +1,200
Sep15 140613 464.25 466.50 463.25 466.50 +3.25 1,022 5,011 +360
Dec15 140613 458.00 463.00 458.00 462.00 +3.25 2,512 50,045 +136
Mar16 140613 471.00 471.00 467.75 471.00 +3.25 2 1,059 +0
May16 140613 476.50 476.50 473.00 476.50 +3.50 0 244 +0
Total Volume and Open Interest 425,884 1,406,458 +9,033
Wheat(CBOT)
Jul14 140613 585.50 594.50 583.50 586.00 +0.75 75,741 146,503 -14,496
Sep14 140613 597.50 605.25 594.75 596.50 -0.50 47,451 115,407 +14,878
Dec14 140613 621.00 626.50 615.50 617.00 -4.00 25,189 87,606 +4,629
Mar15 140613 640.00 643.00 633.25 635.00 -5.00 5,418 26,481 -2
May15 140613 651.50 652.75 645.00 646.25 -5.50 469 4,456 +83
Jul15 140613 654.75 658.00 649.00 651.25 -3.75 1,864 20,624 +457
Total Volume and Open Interest 156,278 406,802 +5,555
Wheat(KCBT)
Jul14 140613 706.25 719.50 705.50 713.25 +7.75 22,332 38,807 -7,806
Sep14 140613 711.00 723.00 709.75 715.50 +5.25 16,131 46,944 +3,726
Dec14 140613 720.50 731.25 719.50 724.25 +4.25 8,997 39,852 +1,090
Mar15 140613 728.00 734.00 723.50 728.75 +4.25 1,430 5,440 +228
May15 140613 725.00 726.50 722.50 726.50 +4.00 404 1,232 +126
Jul15 140613 713.50 720.00 710.50 715.00 +4.50 512 5,508 -131
Total Volume and Open Interest 49,837 138,569 -2,764
Wheat(MGE)
Jul14 140613 681.75 692.75 681.50 684.25 +2.25 5,582 21,778 -2,035
Sep14 140613 690.00 700.00 689.25 691.50 +1.50 4,428 22,413 +596
Dec14 140613 701.50 708.25 700.75 703.75 +2.25 2,174 19,811 +558
Mar15 140613 710.00 714.75 709.75 710.75 unch 240 5,541 +34
May15 140613 715.00 716.75 714.75 715.00 unch 57 559 +34
Total Volume and Open Interest 12,489 70,596 -815
Oats(CBOT)
Jul14 140613 346.00 351.00 343.75 347.25 +2.75 256 2,770 -280
Sep14 140613 335.00 337.00 331.75 336.50 +4.25 34 1,301 +13
Dec14 140613 330.25 332.75 329.00 332.75 +3.75 185 3,306 +69
Mar15 140613 325.25 328.00 323.75 328.00 +4.25 0 255 +0
Total Volume and Open Interest 475 7,644 -198
Rough Rice(CBOT)
Jul14 140613 14.40 14.52 14.40 14.51 +0.09 501 4,174 +24
Sep14 140613 14.02 14.20 14.01 14.17 +0.03 414 3,251 -4
Nov14 140613 14.31 14.38 14.30 14.35 +0.03 144 1,612 +52
Jan15 140613 14.49 14.49 14.45 14.49 +0.04 2 29 +0
Total Volume and Open Interest 1,061 9,153 +72
Live Cattle(CME)
Jun14 140613 146.500 147.880 145.600 147.600 +1.600 4,852 18,061 -1,670
Aug14 140613 145.550 147.300 144.735 146.630 +1.580 21,277 176,583 -823
Oct14 140613 148.050 150.100 147.630 149.850 +1.800 11,037 71,627 -111
Dec14 140613 150.450 151.985 150.150 151.750 +1.100 6,600 42,367 -143
Feb15 140613 152.500 153.600 152.150 153.350 +0.900 5,255 20,416 +1,133
Apr15 140613 153.880 154.950 153.535 154.500 +0.400 2,933 10,541 +1,183
Total Volume and Open Interest 52,198 344,446 -386
Feeder Cattle(CME)
Aug14 140613 206.500 208.435 205.285 208.150 +2.300 4,233 26,181 -123
Sep14 140613 206.685 208.800 205.830 208.735 +2.200 1,223 5,542 +193
Oct14 140613 207.000 208.900 206.000 208.800 +2.115 1,879 7,572 -116
Nov14 140613 206.600 208.285 205.750 208.150 +1.665 936 4,438 +76
Jan15 140613 201.600 203.500 201.000 203.330 +2.000 639 3,969 +178
Mar15 140613 200.735 202.900 200.435 202.850 +2.150 169 902 -33
Apr15 140613 201.235 203.600 201.050 203.330 +2.330 56 176 +26
Total Volume and Open Interest 9,143 48,821 +207
Lean Hogs(CME)
Jun14 140613 116.100 116.100 115.730 115.900 -0.080 4,384 16,441 -1,510
Jul14 140613 126.400 127.830 126.150 127.000 +1.070 19,020 46,843 -2,660
Aug14 140613 131.130 132.650 130.935 131.285 +0.485 17,403 81,123 +6,669
Oct14 140613 112.230 113.980 111.500 111.750 +0.100 6,488 48,029 +1,058
Dec14 140613 98.900 99.950 98.100 98.430 -0.220 3,277 37,276 +498
Feb15 140613 93.800 94.600 93.250 93.250 -0.350 1,960 14,647 +465
Apr15 140613 90.200 90.730 89.830 90.080 -0.055 722 8,242 +179
May15 140613 93.350 93.800 92.750 92.750 unch 43 452 +35
Total Volume and Open Interest 54,114 257,724 +5,216
Class III Milk(CME)
Jun14 140613 21.28 21.33 21.28 21.30 +0.01 145 4,626 -67
Jul14 140613 21.01 21.04 20.83 20.93 +0.05 364 3,975 +3
Aug14 140613 20.76 20.81 20.57 20.70 +0.05 241 3,237 -15
Sep14 140613 20.67 20.72 20.55 20.63 +0.07 127 2,691 -26
Oct14 140613 20.20 20.24 20.15 20.16 +0.01 34 2,333 +20
Total Volume and Open Interest 1,062 24,912 -12
Cocoa(ICE)
Jul14 140613 3077 3150 3074 3122 +37 13,662 17,397 -8,805
Sep14 140613 3057 3125 3055 3103 +41 25,305 105,939 +4,078
Dec14 140613 3059 3120 3059 3102 +37 4,719 49,297 +1,286
Mar15 140613 3056 3115 3054 3098 +37 2,184 28,806 +433
May15 140613 3077 3106 3069 3100 +34 658 6,230 +213
Jul15 140613 3092 3096 3089 3096 +33 77 3,887 +31
Sep15 140613 3087 3093 3080 3093 +32 26 959 +9
Total Volume and Open Interest 47,340 213,796 -2,226
Coffee "C"(ICE)
Jul14 140613 171.95 179.70 171.60 173.70 +1.75 22,067 40,381 -5,117
Sep14 140613 174.75 182.40 174.35 176.45 +1.75 18,605 67,567 +6,101
Dec14 140613 177.05 185.85 177.05 179.95 +1.85 5,037 33,271 +282
Mar15 140613 181.70 188.65 180.90 183.05 +1.90 592 17,341 +66
May15 140613 182.50 190.00 182.50 184.85 +2.20 58 4,353 -2
Jul15 140613 188.85 190.15 185.55 185.55 +2.35 21 1,394 +7
Total Volume and Open Interest 46,437 172,003 +1,350
Orange Juice(ICE)
Jul14 140613 161.80 165.20 160.70 164.55 +2.70 1,285 11,700 -153
Sep14 140613 163.40 167.00 162.75 166.50 +2.60 612 5,690 +359
Nov14 140613 165.15 168.20 165.10 168.10 +2.40 78 1,043 +25
Jan15 140613 167.00 169.60 167.00 169.60 +2.25 35 379 +17
Mar15 140613 170.60 171.40 170.25 171.40 +2.20 13 32 +6
May15 140613 171.40 171.40 171.40 171.40 +2.20      
Total Volume and Open Interest 2,023 18,844 +254
Sugar #11(ICE)
Jul14 140613 16.72 17.17 16.67 17.04 +0.34 74,580 190,637 -33,412
Oct14 140613 17.56 17.98 17.47 17.85 +0.34 71,372 389,461 +25,348
Mar15 140613 18.57 19.03 18.53 18.89 +0.34 18,467 160,312 +3,819
May15 140613 18.58 19.03 18.53 18.89 +0.31 2,710 28,099 +961
Jul15 140613 18.58 19.02 18.55 18.88 +0.30 2,049 52,365 +157
Oct15 140613 18.81 19.21 18.77 19.07 +0.25 168 22,862 +26
Mar16 140613 19.40 19.57 19.40 19.44 +0.22 141 12,190 +32
May16 140613 19.38 19.50 19.38 19.40 +0.20 36 2,447 -1
Total Volume and Open Interest 169,609 869,547 -3,003
London Cocoa(LCE)
Jul14 140613 1957 1985 1948 1973 +9 10,719 45,682 -2,004
Sep14 140613 1925 1954 1911 1939 +9 8,698 78,446 +1,869
Dec14 140613 1912 1936 1900 1924 +8 4,630 55,065 +323
Mar15 140613 1901 1925 1892 1915 +9 5,906 63,508 +365
May15 140613 1887 1914 1885 1905 +7 374 20,079 +225
Jul15 140613 1909 1909 1893 1898 +7 195 2,085 +58
Sep15 140613 1902 1902 1885 1891 +7 51 1,359 +28
Total Volume and Open Interest 30,686 267,780 +928
London Sugar(LCE)
Aug14 140613 455.70 466.90 455.20 465.20 +10.00 4,736 35,498 -954
Oct14 140613 465.90 475.60 465.00 473.90 +8.20 2,609 26,475 +322
Dec14 140613 476.30 486.90 476.30 484.90 +7.90 321 9,063 +53
Mar15 140613 488.30 498.20 488.30 496.20 +7.90 129 6,824 +28
May15 140613 494.10 502.60 494.10 501.50 +7.40 53 2,309 -2
Total Volume and Open Interest 7,848 82,744 -553
Cotton(ICE)
Jul14 140613 86.00 87.10 85.42 86.98 +1.36 21,288 59,465 -7,118
Oct14 140613 77.73 77.78 77.42 77.75 +0.02 2 159 +1
Dec14 140613 77.90 77.90 77.23 77.75 -0.08 19,380 105,417 +6,258
Mar15 140613 78.29 78.99 78.11 78.88 +0.17 1,611 14,048 +964
May15 140613 79.25 79.49 79.25 79.49 +0.17 48 882 +9
Jul15 140613 80.15 80.15 79.97 80.06 +0.24 29 1,360 -10
Total Volume and Open Interest 42,385 182,898 +129
Lumber(CME)
Jul14 140613 301.9 311.5 301.9 307.8 +5.6 560 2,223 -343
Sep14 140613 303.8 309.7 302.0 306.5 +6.3 662 2,639 +65
Nov14 140613 305.0 312.0 305.0 309.2 +5.1 90 220 +19
Jan15 140613 316.5 317.0 314.0 316.5 +6.5 2 20 +0
Total Volume and Open Interest 1,317 5,106 -257
Crude Oil(NYM)
Jul14 140613 106.84 107.68 106.37 106.91 +0.38 187,728 190,151 -18,715
Aug14 140613 106.08 106.84 105.64 106.17 +0.39 93,222 237,778 +13,197
Sep14 140613 105.05 105.86 104.66 105.07 +0.25 55,182 172,955 +4,851
Oct14 140613 103.90 104.65 103.48 103.82 +0.12 28,939 104,781 +4,172
Nov14 140613 102.74 103.59 102.28 102.60 unch 17,703 59,673 -137
Dec14 140613 101.62 102.48 101.08 101.44 -0.08 46,092 232,919 +2,681
Jan15 140613 101.11 101.27 100.06 100.33 -0.12 5,090 65,376 +289
Feb15 140613 100.02 100.14 99.06 99.30 -0.12 2,265 31,518 +35
Mar15 140613 98.88 99.19 98.16 98.36 -0.12 5,715 57,438 +1,335
Apr15 140613 98.07 98.09 97.44 97.44 -0.14 1,273 24,375 +486
May15 140613 97.03 97.06 96.62 96.62 -0.16 722 21,205 +137
Jun15 140613 96.24 96.70 95.52 95.88 -0.20 9,051 89,160 +1,116
Jul15 140613 95.07 95.07 95.07 95.07 -0.23 399 21,717 +98
Aug15 140613 94.44 94.44 94.37 94.37 -0.26 306 19,150 +134
Sep15 140613 94.07 94.12 93.79 93.79 -0.28 973 24,443 -133
Oct15 140613 93.30 93.30 93.30 93.30 -0.27 680 17,780 +276
Total Volume and Open Interest 486,015 1,690,126 +13,790
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140613 106.825 107.650 106.375 106.900 +0.375 4,171 5,070 +218
Aug14 140613 106.100 106.825 105.650 106.175 +0.400 564 2,032 +410
Sep14 140613 105.150 105.900 104.775 105.075 +0.250 290 1,101 -21
Oct14 140613 103.900 104.000 103.825 103.825 +0.125 194 959 +68
Nov14 140613 102.600 102.600 102.600 102.600 unch 98 33 -26
Dec14 140613 102.025 102.025 101.450 101.450 -0.075 51 730 +34
Jan15 140613 100.325 100.325 100.325 100.325 -0.125 0 10 +0
Feb15 140613 99.300 99.300 99.300 99.300 -0.125 0 1 +0
Mar15 140613 98.350 98.350 98.350 98.350 -0.125 0 1 +0
Total Volume and Open Interest 5,368 10,014 +683
NY Harbor ULSD(NYM)
Jul14 140613 299.03 302.39 297.85 298.76 -0.17 44,673 63,593 -4,328
Aug14 140613 299.59 303.02 298.53 299.43 -0.05 24,163 47,057 +1,740
Sep14 140613 301.81 303.50 299.29 300.17 +0.16 14,119 40,284 +3,376
Oct14 140613 301.83 303.78 300.04 300.76 +0.36 7,138 17,588 +268
Nov14 140613 302.60 303.93 300.14 301.10 +0.34 4,452 12,909 +629
Dec14 140613 301.55 304.14 300.12 301.09 +0.23 7,058 31,840 -169
Jan15 140613 303.31 303.31 300.02 300.91 +0.09 1,219 12,656 +104
Feb15 140613 301.71 301.71 298.85 299.79 +0.01 911 5,579 +160
Mar15 140613 299.95 299.95 297.16 297.97 -0.01 1,088 8,782 +73
Apr15 140613 296.00 296.00 295.40 295.89 -0.04 357 5,007 -82
May15 140613 294.37 294.50 294.10 294.17 -0.04 300 3,535 +91
Jun15 140613 293.60 293.60 291.73 292.69 -0.03 716 15,862 +119
Jul15 140613 291.53 291.70 291.53 291.70 -0.07 119 1,491 +6
Aug15 140613 291.25 291.25 290.83 290.83 -0.14 87 740 +8
Total Volume and Open Interest 107,605 281,902 +2,070
RBOB Gasoline(NYM)
Jul14 140613 308.35 311.23 304.79 305.77 -2.60 58,609 86,107 -8,489
Aug14 140613 304.43 307.25 301.43 302.34 -2.04 39,687 62,439 +1,641
Sep14 140613 300.47 302.75 297.28 298.20 -1.61 24,133 45,486 +1,627
Oct14 140613 283.40 285.10 280.42 281.44 -0.92 9,246 31,058 -1,040
Nov14 140613 278.44 279.19 275.73 276.74 -0.66 6,795 21,877 +952
Dec14 140613 274.59 276.00 272.10 273.27 -0.43 5,405 27,630 +891
Jan15 140613 272.14 273.23 270.47 271.42 -0.24 1,262 9,609 +150
Feb15 140613 271.74 271.76 270.15 271.12 -0.12 457 6,300 +99
Mar15 140613 273.93 273.93 270.73 271.83 -0.01 1,011 5,150 +35
Apr15 140613 288.03 288.06 287.71 288.06 +0.11 723 4,096 +182
Total Volume and Open Interest 148,011 304,495 -3,756
e-miNY RBOB Gasoline(NYM)
Jul14 140613 305.80 305.80 305.77 305.80 -2.60 0 2 +0
Aug14 140613 302.30 302.34 302.30 302.30 -2.10      
Sep14 140613 298.20 298.20 298.20 298.20 -1.60      
Oct14 140613 281.40 281.44 281.40 281.40 -1.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul14 140613 4.754 4.793 4.716 4.739 -0.023 112,255 137,592 -18,517
Aug14 140613 4.753 4.794 4.725 4.748 -0.015 59,044 103,377 +8,476
Sep14 140613 4.747 4.776 4.708 4.734 -0.009 47,487 137,382 +15,352
Oct14 140613 4.728 4.767 4.710 4.733 -0.003 26,855 110,639 +2,831
Nov14 140613 4.796 4.799 4.740 4.769 -0.001 12,332 54,572 +2,539
Dec14 140613 4.850 4.862 4.812 4.836 unch 4,302 73,830 -18
Jan15 140613 4.895 4.917 4.869 4.894 +0.003 9,892 75,362 +97
Feb15 140613 4.860 4.867 4.833 4.852 +0.005 2,262 29,381 +334
Mar15 140613 4.746 4.767 4.724 4.743 +0.002 6,571 53,889 +86
Apr15 140613 4.236 4.260 4.235 4.246 +0.011 3,857 61,300 +444
May15 140613 4.200 4.212 4.197 4.201 +0.011 1,541 28,699 +413
Jun15 140613 4.211 4.223 4.211 4.218 +0.011 691 18,685 +149
Jul15 140613 4.238 4.256 4.235 4.244 +0.010 899 11,533 +61
Aug15 140613 4.237 4.241 4.227 4.238 +0.010 52 13,376 +12
Sep15 140613 4.212 4.226 4.212 4.219 +0.010 134 9,083 +56
Oct15 140613 4.240 4.244 4.224 4.237 +0.009 390 25,688 +73
Total Volume and Open Interest 289,711 1,033,543 +13,016
Brent Crude Oil(ICE)
Jul14 140613 113.75 114.69 112.75 113.41 +0.39 131,570 72,670 -35,042
Aug14 140613 112.80 114.07 112.00 112.46 +0.04 203,111 300,308 +12,575
Sep14 140613 112.02 113.19 111.26 111.68 +0.04 90,936 306,249 +11,874
Oct14 140613 111.31 112.40 110.60 110.98 +0.04 34,589 101,479 +927
Nov14 140613 110.67 111.71 110.03 110.36 +0.02 15,646 66,506 -824
Dec14 140613 110.06 111.08 109.36 109.76 -0.02 58,017 191,913 +2,223
Jan15 140613 109.50 110.42 108.80 109.17 -0.05 10,033 57,690 +1,439
Feb15 140613 108.87 109.77 108.23 108.56 -0.07 8,816 29,191 -997
Mar15 140613 108.25 109.10 107.70 107.96 -0.09 12,190 36,894 +174
Apr15 140613 107.46 107.52 107.38 107.38 -0.09 3,056 35,603 +1,511
May15 140613 106.85 106.88 106.80 106.88 -0.11 1,184 17,926 +248
Jun15 140613 106.68 107.39 106.05 106.41 -0.14 9,247 70,594 +752
Jul15 140613 105.99 105.99 105.99 105.99 -0.15 501 18,344 -44
Aug15 140613 105.51 105.51 105.51 105.51 -0.17 239 12,980 +54
Total Volume and Open Interest 602,353 1,579,044 -3,625
Gas Oil(ICE)
Jul14 140613 921.50 929.50 917.50 920.75 +9.25 84,941 105,279 -6,882
Aug14 140613 924.25 931.75 920.25 923.50 +9.50 49,752 97,203 +7,002
Sep14 140613 926.75 933.50 922.25 925.25 +9.25 26,504 54,209 +589
Oct14 140613 926.50 933.75 923.00 925.50 +8.50 16,106 32,902 -641
Nov14 140613 926.50 932.75 922.00 924.50 +8.00 6,895 29,073 +534
Dec14 140613 924.25 930.00 919.25 921.75 +7.25 12,648 66,627 +1,708
Jan15 140613 919.50 925.50 917.50 919.00 +7.00 1,330 18,042 -116
Total Volume and Open Interest 221,034 405,408 -10,861
Ethanol(CBOT)
Jul14 140613 2.123 2.160 2.110 2.154 +0.023 444 1,324 -29
Aug14 140613 2.056 2.091 2.056 2.087 +0.025 322 1,130 -10
Sep14 140613 1.995 2.015 1.995 2.011 +0.020 162 903 +18
Oct14 140613 1.930 1.949 1.925 1.945 +0.014 69 723 -1
Nov14 140613 1.879 1.884 1.879 1.881 +0.015 189 578 +138
Dec14 140613 1.840 1.840 1.830 1.838 +0.020 201 749 +140
Jan15 140613 1.802 1.804 1.790 1.804 +0.020 29 496 -10
Feb15 140613 1.788 1.788 1.788 1.788 +0.020 32 237 -4
Total Volume and Open Interest 1,481 6,463 +245
WTI Crude Oil(ICE)
Jul14 140613 107.53 107.56 106.38 106.91 +0.38 34,087 64,898 -1,365
Aug14 140613 106.71 106.81 105.65 106.17 +0.39 29,395 70,971 +3,855
Sep14 140613 105.67 105.85 104.68 105.07 +0.25 15,325 38,888 +2,552
Oct14 140613 104.47 104.60 103.52 103.82 +0.12 9,448 28,587 +3,894
Nov14 140613 103.30 103.45 102.37 102.60 unch 3,471 15,712 -407
Dec14 140613 102.05 102.47 101.15 101.44 -0.08 11,993 102,536 +1,816
Jan15 140613 100.87 101.17 100.19 100.33 -0.12 752 11,979 -77
Feb15 140613 99.76 99.76 99.13 99.30 -0.12 233 3,393 -6
Mar15 140613 98.74 99.12 98.36 98.36 -0.12 526 14,226 +270
Apr15 140613 97.44 97.44 97.44 97.44 -0.14 107 2,160 +66
May15 140613 96.62 96.62 96.62 96.62 -0.16 55 2,008 +13
Jun15 140613 96.17 96.26 95.70 95.88 -0.20 371 26,104 +50
Jul15 140613 95.43 95.43 95.07 95.07 -0.23 53 1,742 +0
Aug15 140613 94.37 94.37 94.37 94.37 -0.26 63 1,363 -24
Sep15 140613 94.11 94.11 93.79 93.79 -0.28 70 6,293 -24
Oct15 140613 93.71 93.71 93.30 93.30 -0.27 46 546 -1
Total Volume and Open Interest 113,443 515,186 +6,613
US Dollar Index(ICE)
Jun14 140613 80.595 80.715 80.455 80.655 +0.065 25,397 30,704 -3,854
Sep14 140613 80.655 80.815 80.550 80.750 +0.070 17,975 30,907 +12,568
Dec14 140613 80.800 80.900 80.700 80.850 +0.075 74 1,025 -14
Total Volume and Open Interest 43,446 62,657 +8,700
Australian Dollar(CME)
Jun14 140613 94.23 94.27 93.75 93.97 -0.24 92,019 79,901 -19,641
Sep14 140613 93.62 93.67 93.15 93.38 -0.24 60,095 66,116 +36,755
Dec14 140613 92.82 92.82 92.59 92.79 -0.24 23 84 +18
Total Volume and Open Interest 152,138 146,115 +17,131
British Pound(CME)
Jun14 140613 169.26 169.93 168.37 169.68 +1.31 151,827 138,072 -40,902
Sep14 140613 169.13 169.79 168.25 169.55 +1.30 101,969 147,461 +55,235
Dec14 140613 169.22 169.40 168.11 169.36 +1.25 158 377 +128
Total Volume and Open Interest 253,954 286,599 +14,997
Canadian Dollar(CME)
Jun14 140613 92.12 92.17 91.99 92.12 unch 66,925 69,533 -8,861
Sep14 140613 91.91 91.97 91.79 91.92 unch 34,655 60,132 +16,773
Dec14 140613 91.72 91.75 91.61 91.72 unch 142 3,240 +20
Mar15 140613 91.50 91.58 91.44 91.52 +0.01 14 545 -2
Total Volume and Open Interest 101,746 133,774 +7,942
Japanese Yen(CME)
Jun14 140613 98.30 98.37 97.91 98.03 -0.34 163,066 101,810 -29,624
Sep14 140613 98.37 98.42 97.96 98.08 -0.34 71,654 100,000 +30,603
Dec14 140613 98.15 98.48 98.12 98.14 -0.34 64 241 +48
Total Volume and Open Interest 234,784 202,121 +1,027
Swiss Franc(CME)
Jun14 140613 111.31 111.61 110.98 111.05 -0.34 32,380 29,435 -3,757
Sep14 140613 111.40 111.70 111.05 111.13 -0.35 12,918 24,914 +5,840
Dec14 140613 111.18 111.59 111.18 111.24 -0.35 0 174 +0
Total Volume and Open Interest 45,298 54,528 +2,083
EuroFX(CME)
Jun14 140613 135.51 135.79 135.21 135.34 -0.30 230,773 154,426 -44,413
Sep14 140613 135.55 135.83 135.25 135.38 -0.30 139,176 204,203 +77,970
Dec14 140613 135.55 135.90 135.33 135.44 -0.29 383 6,390 +139
Total Volume and Open Interest 370,335 365,334 +33,698
Mexican Peso(CME)
Jun14 140613 770.00 770.75 766.75 768.75 -2.00 60,272 98,344 -3,099
Jul14 140613 767.50 769.50 767.50 767.50 -2.00      
Total Volume and Open Interest 109,543 215,694 +15,492
Brazilian Real(CME)
Jul14 140613 445.30 447.40 444.50 446.55 -1.50 905 6,862 +14
Aug14 140613 442.40 443.90 440.55 442.40 -1.50 0 234 +0
Sep14 140613 437.25 438.70 436.70 438.70 -1.50 144 6,898 -34
Oct14 140613 434.80 436.20 434.80 434.80 -1.40      
Total Volume and Open Interest 1,049 26,238 -20
30-Year T-Bonds(CBOT)
Jun14 140613 136~160 136~300 136~000 136~190 -0~020 10,122 13,668 -5,918
Sep14 140613 135~230 136~060 135~050 135~250 -0~040 298,028 741,378 +25,979
Dec14 140613 134~150 134~190 134~150 134~150 -0~040 1 58 +1
Total Volume and Open Interest 308,151 755,104 +20,062
10-Year T-Notes(CBOT)
Jun14 140613 125~080 125~130 124~275 125~055 -0~075 9,905 19,562 -3,350
Sep14 140613 124~115 124~135 123~305 124~095 -0~080 1,081,720 2,593,921 +22,051
Dec14 140613 123~110 123~255 123~110 123~170 -0~085 94 95 +92
Total Volume and Open Interest 1,091,719 2,613,580 +18,793
5-Year T-Notes(CBOT)
Jun14 140613 119~240 119~254 119~176 119~234 -0~054 10,768 36,023 -5,232
Sep14 140613 118~304 118~314 118~224 118~296 -0~060 597,073 2,034,152 -2,109
Dec14 140613 118~000 118~000 118~000 118~000 -0~060      
Total Volume and Open Interest 607,841 2,070,175 -7,341
2 Year T-Notes(CBOT)
Jun14 140613 110~000 110~010 109~310 109~314 -0~014 5,236 13,921 -1,925
Sep14 140613 109~232 109~244 109~204 109~222 -0~022 166,128 1,010,343 -20,754
Dec14 140613 109~136 109~160 109~136 109~136 -0~022 4 2 +2
Total Volume and Open Interest 171,368 1,024,266 -22,677
Eurodollars(CME)
Jun14 140613 99.770 99.772 99.768 99.770 -0.003 74,764 657,351 -9,053
Sep14 140613 99.760 99.760 99.745 99.755 unch 79,916 743,668 +2,416
Dec14 140613 99.725 99.725 99.700 99.715 -0.010 80,629 918,844 +1,929
Mar15 140613 99.640 99.640 99.605 99.625 -0.020 158,296 1,102,164 +20,075
Jun15 140613 99.455 99.460 99.415 99.450 -0.025 172,444 958,078 -4,999
Sep15 140613 99.235 99.240 99.190 99.230 -0.030 213,598 1,158,631 -4,699
Dec15 140613 98.990 99.000 98.935 98.985 -0.035 209,857 1,453,381 -17,617
Mar16 140613 98.730 98.740 98.675 98.725 -0.040 215,271 974,275 -13,791
Jun16 140613 98.455 98.460 98.395 98.445 -0.045 207,691 795,075 +22,829
Sep16 140613 98.170 98.175 98.110 98.160 -0.050 133,215 531,749 +8,329
Dec16 140613 97.900 97.910 97.845 97.895 -0.050 120,042 786,100 +4,928
Mar17 140613 97.685 97.690 97.625 97.675 -0.050 89,060 479,372 -3,502
Jun17 140613 97.475 97.480 97.415 97.465 -0.045 69,391 321,716 +4,236
Sep17 140613 97.295 97.295 97.230 97.280 -0.045 50,635 225,010 -4,335
Dec17 140613 97.120 97.125 97.055 97.110 -0.040 49,102 211,225 +2,523
Mar18 140613 96.975 96.980 96.910 96.965 -0.040 25,532 137,143 -206
Jun18 140613 96.840 96.845 96.775 96.830 -0.035 18,507 150,618 +516
Sep18 140613 96.720 96.725 96.655 96.710 -0.035 20,594 59,844 -587
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140613 148~27 149~14 148~09 149~06 -0~01 2,971 36,934 -2,040
Sep14 140613 147~31 148~20 147~02 148~00 -0~01 55,272 472,344 +893
Dec14 140613 146~22 146~23 146~22 146~22 -0~01      
Total Volume and Open Interest 58,243 509,278 -1,147
30 Day Federal Funds(CBOT)
Jun14 140613 99.905 99.908 99.905 99.908 unch 225 27,576 -86
Jul14 140613 99.905 99.905 99.900 99.905 unch 1,252 27,905 +161
Aug14 140613 99.895 99.900 99.895 99.895 -0.005 667 17,401 -29
Sep14 140613 99.890 99.895 99.885 99.890 -0.005 1,137 23,049 -6
Oct14 140613 99.885 99.885 99.880 99.885 unch 142 16,948 -16
Nov14 140613 99.875 99.875 99.870 99.875 unch 1,376 13,022 -470
Total Volume and Open Interest 17,224 375,207 +2,428
3-Mth Euro-Yen(CME)
Jun14 140613 99.805 99.805 99.805 99.805 unch      
Sep14 140613 99.810 99.810 99.810 99.810 unch      
Dec14 140613 99.805 99.805 99.805 99.805 unch      
Mar15 140613 99.805 99.805 99.805 99.805 unch      
Jun15 140613 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140613 99.795 99.795 99.795 99.795 unch      
Dec15 140613 99.780 99.780 99.780 99.780 unch      
Mar16 140613 99.640 99.640 99.640 99.640 unch      
Jun16 140613 99.500 99.500 99.500 99.500 unch      
Sep16 140613 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140612 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140612 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140612 99.81 99.81 99.81 99.81 unch      
Jun15 140612 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140612 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140612 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140612 99.64 99.64 99.64 99.64 unch      
Jun16 140612 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140612 145.19 145.29 145.18 145.20 unch 4,169 17,094 -1,191
Dec14 140612 144.63 144.63 144.63 144.63 unch      
Mar15 140612 144.06 144.06 144.06 144.06 unch      
Total Volume and Open Interest 4,169 17,094 -8,142
Euro-Bund(EUREX)
Sep14 140613 145.35 145.65 144.91 145.45 +0.20 715,725 1,155,911 +1,625
Dec14 140613 143.55 143.57 143.55 143.57 +0.17 1 9 +0
Mar15 140613 143.25 143.25 143.25 143.25 +0.20      
Total Volume and Open Interest 715,726 1,155,920 +1,625
Euro-Bobl(EUREX)
Sep14 140613 127.73 127.83 127.55 127.74 -0.01 449,448 874,045 -21,948
Dec14 140613 126.31 126.31 126.31 126.31 -0.01 0 10 +0
Mar15 140613 126.31 126.31 126.31 126.31 -0.01      
Total Volume and Open Interest 449,448 874,055 -21,948
3-Mth Euribor(EUREX)
Jun14 140613 99.765 99.780 99.765 99.780 +0.015 301 2,526 +301
Sep14 140613 99.825 99.830 99.825 99.825 +0.005 322 4,316 -143
Dec14 140613 99.830 99.840 99.830 99.840 +0.015 25 2,291 +10
Total Volume and Open Interest 665 32,231 +166
Long Gilt(LIFFE)
Jun14 140613 109~22 110~01 109~20 109~31 -0~09 2,201 17,958 -358
Sep14 140613 108~21 109~06 108~20 109~02 -0~09 119,734 362,493 -5,065
Total Volume and Open Interest 121,935 380,451 -5,423
3-Mth Short Sterling(LIFFE)
Jun14 140613 99.46 99.46 99.33 99.43 -0.03 14,223 333,251 -2,815
Sep14 140613 99.28 99.34 99.27 99.29 -0.12 111,690 413,786 +1,161
Dec14 140613 99.12 99.18 99.06 99.08 -0.17 78,576 433,795 +865
Mar15 140613 98.89 98.99 98.83 98.85 -0.20 81,360 369,131 +12,452
Jun15 140613 98.63 98.75 98.59 98.61 -0.21 99,637 328,374 -5,972
Sep15 140613 98.41 98.51 98.35 98.39 -0.19 52,087 277,753 -5,787
Total Volume and Open Interest 622,940 3,299,351 +7,786
3-Mth Euribor(LIFFE)
Jun14 140613 99.765 99.780 99.765 99.775 +0.005 136,252 462,901 -5,155
Sep14 140613 99.815 99.830 99.810 99.825 +0.005 200,361 484,427 +10,451
Dec14 140613 99.825 99.840 99.815 99.835 +0.005 154,257 459,488 +17,654
Total Volume and Open Interest 1,062,939 4,089,920 +36,848
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 140613 97.33 97.34 97.33 97.34 unch 18,341 205,929 +6,549
Dec14 140613 97.31 97.33 97.31 97.32 -0.01 9,563 211,146 -2,882
Mar15 140613 97.26 97.28 97.24 97.25 -0.02 6,721 182,139 -707
Jun15 140613 97.18 97.19 97.15 97.16 -0.03 10,837 127,178 +905
Sep15 140613 97.06 97.08 97.02 97.03 -0.04 8,592 95,885 +3,247
Dec15 140613 96.94 96.96 96.90 96.91 -0.05 7,030 56,412 +2,172
Mar16 140613 96.84 96.86 96.79 96.80 -0.05 2,176 33,471 +2
Jun16 140613 96.75 96.76 96.70 96.70 -0.05 1,714 6,327 +1,166
Sep16 140613 96.65 96.65 96.60 96.60 -0.05 401 3,040 +305
Total Volume and Open Interest 97,918 947,799 -26,404
10-Year Aus T-Bonds(SFE)
Jun14 140613 96.18 96.23 96.17 96.22 +0.04 257,737 559,390 -75,995
Sep14 140613 96.16 96.22 96.15 96.20 +0.04 163,123 189,520 +73,892
Total Volume and Open Interest 420,860 748,910 -2,103
3-Year Aus T-Bonds(SFE)
Jun14 140613 97.14 97.18 97.14 97.16 +0.01 206,663 603,139 -19,533
Sep14 140613 97.08 97.13 97.07 97.10 +0.01 91,861 107,727 +47,184
Total Volume and Open Interest 298,524 710,866 +27,651
Gold(CMX)
Jun14 140613 1272.5 1274.7 1271.3 1273.7 +0.1 128 1,060 +5
Aug14 140613 1273.4 1278.1 1270.9 1274.1 +0.1 77,036 249,355 -344
Oct14 140613 1273.8 1278.1 1271.5 1274.5 +0.1 968 12,184 +93
Dec14 140613 1273.7 1278.4 1272.0 1274.9 +0.1 2,437 56,288 +1,072
Feb15 140613 1274.4 1279.0 1272.7 1275.4 +0.1 279 7,602 +125
Apr15 140613 1274.9 1276.0 1274.9 1275.8 +0.1 1 7,935 -1
Jun15 140613 1277.2 1277.2 1276.3 1276.3 +0.2 273 7,394 +198
Aug15 140613 1276.4 1277.1 1276.0 1277.1 +0.2 3 4,874 +3
Oct15 140613 1279.1 1279.1 1278.1 1278.1 +0.3 0 638 +0
Dec15 140613 1279.5 1280.0 1279.2 1279.2 +0.4 11 12,366 +1
Feb16 140613 1280.7 1280.7 1280.7 1280.7 +0.5 0 848 +0
Apr16 140613 1282.5 1282.5 1282.5 1282.5 +0.6      
Total Volume and Open Interest 81,798 379,330 +641
Silver(CMX)
Jul14 140613 1952.5 1972.0 1947.0 1965.5 +12.2 39,950 82,862 -2,925
Sep14 140613 1955.5 1976.5 1952.5 1969.9 +12.6 16,362 40,693 +5,003
Dec14 140613 1962.0 1981.5 1959.0 1975.1 +12.8 3,006 17,766 +503
Mar15 140613 1968.0 1985.0 1966.5 1979.9 +13.0 195 4,550 +154
May15 140613 1976.0 1983.1 1976.0 1983.1 +13.3 1 1,458 +0
Jul15 140613 1986.1 1986.1 1986.1 1986.1 +13.3 0 3,050 +136
Sep15 140613 1984.0 1989.1 1984.0 1989.1 +13.4 2 627 +2
Total Volume and Open Interest 59,634 164,262 +2,730
Platinum(NYMEX)
Jul14 140613 1444.4 1457.3 1433.1 1435.0 -6.3 12,599 50,701 -737
Oct14 140613 1442.6 1456.8 1434.0 1435.6 -6.3 1,988 19,276 +1,111
Jan15 140613 1450.0 1450.0 1436.1 1436.1 -6.3 37 179 +31
Apr15 140613 1436.1 1436.1 1436.1 1436.1 -6.3 0 1 +0
Total Volume and Open Interest 14,624 70,161 +405
Palladium(NYMEX)
Jun14 140613 828.00 828.75 809.40 813.35 -6.80 39 181 -22
Sep14 140613 825.10 831.25 806.35 812.60 -6.80 4,401 40,366 +330
Dec14 140613 828.90 828.90 810.00 812.60 -6.70 24 618 -2
Total Volume and Open Interest 4,471 41,180 +307
Copper(CMX)
Jul14 140613 301.50 304.30 301.40 302.95 +1.40 53,665 61,559 -2,453
Sep14 140613 301.60 304.10 301.55 302.75 +1.20 20,571 59,212 +6,976
Dec14 140613 301.70 304.10 301.60 302.80 +1.10 4,445 22,742 +1,283
Mar15 140613 302.05 303.25 302.05 303.15 +1.10 350 2,711 -58
May15 140613 303.90 303.90 303.50 303.50 +1.10 29 569 -21
Total Volume and Open Interest 79,726 153,249 +5,796
DJIA Index(CBOT)
Jun14 140613 16748 16775 16721 16769 +19 94 7,181 -21
Sep14 140613 16683 16698 16660 16697 +19 35 234 +35
Dec14 140613 16613 16613 16594 16613 +19      
Mar15 140613 16534 16534 16515 16534 +19      
Total Volume and Open Interest 129 7,415 +14
E-mini DJIA Index(CBOT)
Jun14 140613 16751 16791 16711 16769 +19 108,354 114,555 -6,815
Sep14 140613 16683 16719 16640 16697 +19 7,967 13,788 +4,291
Dec14 140613 16600 16613 16600 16613 +19 4 27 +3
Mar15 140613 16534 16534 16534 16534 +19      
Total Volume and Open Interest 116,325 128,370 -2,521
S & P 500(CME)
Jun14 140613 1933.50 1936.80 1927.50 1935.70 +5.20 24,859 146,896 -3,549
Sep14 140613 1924.00 1929.70 1919.20 1928.30 +5.10 16,414 28,638 +12,349
Dec14 140613 1918.50 1920.70 1914.60 1920.70 +5.10 91 4,366 +101
Mar15 140613 1913.20 1913.20 1907.10 1913.20 +5.10 0 393 +0
Total Volume and Open Interest 41,364 180,293 +8,901
S & P 500 E-Mini(Globex)
Jun14 140613 1930.75 1937.00 1926.50 1935.75 +5.25 1,348,569 2,675,663 -205,116
Sep14 140613 1923.50 1929.75 1919.00 1928.25 +5.00 319,445 590,839 +261,939
Total Volume and Open Interest 1,668,880 3,273,264 +57,363
NASDAQ 100(CME)
Jun14 140613 3781.00 3784.50 3763.00 3775.80 +4.50 676 15,851 +189
Sep14 140613 3767.50 3777.00 3755.50 3769.00 +4.50 393 702 +167
Dec14 140613 3761.80 3761.80 3757.30 3761.80 +4.50 1 1 +1
Total Volume and Open Interest 1,070 16,554 +357
NASDAQ 100 E-Mini(Globex)
Jun14 140613 3773.00 3785.80 3760.00 3775.80 +4.50 203,579 335,253 -9,280
Sep14 140613 3766.50 3779.00 3753.30 3769.00 +4.50 23,941 34,777 +14,620
Total Volume and Open Interest 227,531 370,114 +5,340
S & P Midcap 400(CME)
Jun14 140613 1402.00 1402.00 1398.80 1402.00 +3.20 6 1,725 -5
Sep14 140613 1398.40 1398.40 1395.40 1398.40 +3.00 6 6 +6
Dec14 140613 1394.30 1394.30 1391.30 1394.30 +3.00      
Total Volume and Open Interest 12 1,731 +1
Volatility Index(CBOE)
Jun14 140613 13.20 13.40 12.78 12.90 -0.30 60,185 153,798 -7,012
Jul14 140613 14.15 14.30 13.70 13.80 -0.35 53,112 152,607 +6,173
Aug14 140613 14.90 15.05 14.50 14.55 -0.35 20,222 38,751 +1,871
Sep14 140613 15.70 15.90 15.35 15.50 -0.25 12,882 40,586 +1,953
Total Volume and Open Interest 164,068 458,823 +4,277
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140613 14910 15180 14845 15085 +195 21,575 56,665 +10,495
Dec14 140613 15070 15070 14955 15070 +115      
Total Volume and Open Interest 49,634 82,576 +231
Nikkei 225(SGX)
Sep14 140613 15085 15115 15010 15115 +130 111,468 209,298 +79,606
Dec14 140613 15035 15035 15035 15035 +140 38 27,142 +0
Mar15 140612 14880 14880 14880 14880 -70 0 50 +0
Total Volume and Open Interest 258,130 404,003 +56,006
CAC 40(EURONEXT)
Jun14 140613 4551.5 4557.0 4506.5 4544.0 -11.5 97,655 314,638 -1,280
Jul14 140613 4546.5 4550.0 4500.5 4537.0 -11.5 2,646 3,309 +185
Aug14 140613 4544.0 4546.5 4536.0 4538.0 -11.5 4 20 -5
Total Volume and Open Interest 100,525 318,723 -981
Hang Seng Index(HKFE)
Jun14 140613 23143 23370 22988 23249 +106 35,163 115,218 -2,311
Jul14 140613 23040 23263 22892 23150 +100 901 2,618 +502
Total Volume and Open Interest 36,169 121,578 -1,810
DAX(EUREX)
Jun14 140613 9942.0 9947.5 9828.0 9921.0 -22.5 91,463 131,127 -4,619
Sep14 140613 9952.0 9953.0 9837.0 9929.0 -23.0 4,480 13,402 +2,050
Dec14 140613 9947.5 9947.5 9868.0 9935.5 -23.0 22 622 +3
Total Volume and Open Interest 95,965 145,151 -2,566
FT-SE 100(EURONEXT)
Jun14 140613 6816.50 6827.50 6756.00 6787.00 -59.50 89,239 592,753 -5,638
Sep14 140613 6770.00 6778.00 6709.00 6739.50 -59.00 28,744 24,815 +14,729
Dec14 140613 6742.00 6742.00 6685.00 6714.00 -57.00 0 246 +0
Total Volume and Open Interest 117,983 617,814 +9,091
SPI 200(SFE)
Jun14 140613 5431.0 5432.0 5371.0 5405.0 -26.0 21,979 250,546 -1,100
Sep14 140613 5384.0 5387.0 5328.0 5360.0 -27.0 1,025 5,313 +1,010
Dec14 140613 5383.0 5383.0 5348.0 5360.0 -27.0 5 3,051 -7
Total Volume and Open Interest 23,171 261,938 +48
FTSE MIB(ISE)
Jun14 140613 22160.00 22230.00 21905.00 22184.00 +32.00 25,398 54,019 -1,450
Sep14 140613 22080.00 22160.00 21850.00 22117.00 +32.00 2,572 6,399 +1,647
Dec14 140613 21950.00 21997.00 21790.00 21997.00 +29.00 0 38 +0
Total Volume and Open Interest 27,970 60,456 +197
KOSPI 200(KFE)
Sep14 140613 262.80 263.50 258.75 259.45 -3.70 18,369 78,330 +22,965
Dec14 140613 264.50 264.50 260.35 260.75 -4.25 2 566 +1
Mar15 140613 264.00 264.00 260.00 260.00 -4.00 1 415 +0
Total Volume and Open Interest 151,765 142,588 +1,291
GSCI(CME)
Jun14 140613 665.75 665.75 663.80 663.80 +0.60 1,159 1,509 -1,073
Jul14 140613 661.00 661.25 659.50 659.50 +0.70 1,174 7,536 +1,054
Aug14 140613 655.00 656.00 654.20 655.00 +0.70      
Total Volume and Open Interest 2,333 9,045 -19
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!