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 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140618 1398.50 1419.00 1393.50 1409.00 +10.75 77,649 127,352 -9,696
Aug14 140618 1348.50 1365.50 1340.75 1357.25 +8.75 13,396 45,514 +1,360
Sep14 140618 1242.75 1256.25 1237.25 1249.50 +5.50 3,065 18,335 +14
Nov14 140618 1212.00 1219.00 1206.50 1213.00 +1.00 51,542 338,911 +2,123
Jan15 140618 1218.00 1225.75 1213.50 1220.00 +1.25 3,698 32,897 +570
Mar15 140618 1226.75 1232.25 1220.00 1226.25 +1.50 3,070 16,784 -237
May15 140618 1226.00 1236.25 1224.50 1230.75 +1.75 602 10,277 +70
Jul15 140618 1232.25 1242.25 1231.50 1237.25 +2.25 603 10,144 -37
Aug15 140618 1222.75 1222.75 1221.00 1222.25 +1.25 0 252 +0
Sep15 140618 1200.00 1200.00 1199.75 1200.00 +0.25 0 30 +0
Nov15 140618 1190.00 1196.50 1184.00 1190.50 unch 336 18,701 +160
Jan16 140618 1194.00 1194.00 1194.00 1194.00 unch 2 53 +1
Mar16 140618 1192.50 1192.50 1192.50 1192.50 unch 0 9 +0
May16 140618 1191.50 1191.50 1191.50 1191.50 unch 0 1 +0
Total Volume and Open Interest 153,990 619,556 -5,660
Soybean Meal(CBOT)
Jul14 140618 450.70 457.50 448.60 453.20 +2.50 41,480 73,984 -10,627
Aug14 140618 432.80 439.60 430.80 436.20 +3.70 10,520 41,816 +1,546
Sep14 140618 410.20 414.40 407.90 410.60 +0.40 2,210 14,855 +193
Oct14 140618 392.40 395.00 388.70 392.30 +0.70 1,493 15,366 -233
Dec14 140618 390.70 393.30 386.90 390.40 +0.40 19,555 136,300 +1,871
Jan15 140618 388.20 391.20 385.00 388.40 +0.20 1,017 11,746 -401
Mar15 140618 387.70 391.10 385.50 388.70 +0.10 535 9,047 +16
May15 140618 388.10 391.10 385.50 388.80 +0.30 173 7,459 +12
Jul15 140618 388.80 391.60 386.00 389.20 +0.20 219 7,140 +38
Aug15 140618 387.00 387.00 382.40 386.10 +0.70 15 1,083 +5
Total Volume and Open Interest 77,244 321,025 -7,584
Soybean Oil(CBOT)
Jul14 140618 39.70 40.29 39.45 40.13 +0.45 41,819 81,586 -10,529
Aug14 140618 39.82 40.40 39.58 40.24 +0.44 12,423 36,733 +493
Sep14 140618 39.83 40.38 39.66 40.25 +0.41 2,754 18,136 +632
Oct14 140618 39.77 40.24 39.62 40.09 +0.33 1,493 15,120 -137
Dec14 140618 39.88 40.32 39.70 40.14 +0.29 23,260 159,631 +2,800
Jan15 140618 40.00 40.44 39.90 40.28 +0.28 1,124 11,952 +127
Mar15 140618 40.17 40.67 40.17 40.53 +0.26 499 7,769 -10
May15 140618 40.36 40.88 40.36 40.73 +0.23 88 4,251 +0
Jul15 140618 40.74 41.12 40.70 40.95 +0.21 77 2,890 -1
Aug15 140618 40.97 40.97 40.71 40.97 +0.26 6 775 +3
Total Volume and Open Interest 83,553 341,480 -6,626
Canola(WCE)
Jul14 140618 470.0 479.8 467.7 478.8 +8.0 6,867 30,838 -4,131
Nov14 140618 457.0 463.9 457.0 463.2 +5.7 8,708 95,665 +2,085
Jan15 140618 465.5 469.5 465.5 468.9 +5.3 375 23,656 +241
Mar15 140618 472.2 472.2 471.4 471.9 +5.0 80 10,515 +39
May15 140618 473.7 474.2 473.7 474.2 +5.0 19 4,987 +14
Total Volume and Open Interest 16,049 168,968 -1,752
Corn(CBOT)
Jul14 140618 438.50 443.75 438.50 441.50 +2.75 128,964 301,442 -28,283
Sep14 140618 434.00 438.00 433.75 435.50 +1.50 76,892 433,091 +14,828
Dec14 140618 439.25 442.75 438.50 439.50 unch 76,222 493,897 +13,573
Mar15 140618 449.50 453.50 449.00 449.75 -0.50 4,100 73,533 -274
May15 140618 457.00 460.00 456.25 457.25 unch 825 17,331 +72
Jul15 140618 463.25 466.75 463.25 463.75 unch 2,017 37,340 +234
Sep15 140618 460.50 461.00 460.25 460.25 unch 608 5,843 +337
Dec15 140618 456.50 459.00 455.25 456.50 unch 1,961 50,117 -113
Mar16 140618 465.00 466.75 465.00 465.50 -0.25 9 1,071 +8
May16 140618 472.25 472.25 470.75 470.75 -0.75 2 267 +0
Total Volume and Open Interest 291,613 1,416,959 +384
Wheat(CBOT)
Jul14 140618 582.00 598.00 581.50 587.00 +5.25 43,308 107,671 -6,191
Sep14 140618 591.50 607.00 590.75 596.25 +5.50 36,964 140,568 +3,757
Dec14 140618 612.00 628.50 612.00 617.75 +5.75 18,253 94,097 -934
Mar15 140618 631.50 646.75 631.50 636.75 +5.25 2,871 26,661 +164
May15 140618 648.00 653.75 646.25 649.25 +5.75 411 4,635 +45
Jul15 140618 644.25 662.75 644.25 654.50 +6.00 1,241 20,548 -436
Total Volume and Open Interest 103,253 399,759 -3,629
Wheat(KCBT)
Jul14 140618 712.75 741.75 712.50 727.75 +15.25 11,535 26,585 -3,346
Sep14 140618 712.75 741.00 712.75 727.25 +14.50 10,528 58,721 +3,510
Dec14 140618 722.00 749.25 722.00 733.75 +12.00 4,592 40,411 +158
Mar15 140618 728.25 749.75 728.25 736.00 +10.75 449 5,236 -60
May15 140618 730.25 744.75 730.25 732.75 +10.25 129 1,366 +75
Jul15 140618 713.50 730.00 713.50 720.25 +9.25 236 5,305 -138
Total Volume and Open Interest 27,477 138,410 +199
Wheat(MGE)
Jul14 140618 682.00 711.25 682.00 697.25 +13.50 3,799 18,266 -919
Sep14 140618 690.00 715.25 690.00 701.50 +10.75 3,035 25,959 +1,665
Dec14 140618 703.00 726.75 703.00 712.75 +10.25 698 20,180 -4
Mar15 140618 712.50 731.50 712.50 721.25 +8.75 210 5,498 +10
May15 140618 738.00 738.00 726.25 726.25 +8.75 70 618 +58
Total Volume and Open Interest 7,824 71,034 +817
Oats(CBOT)
Jul14 140618 338.00 342.75 337.50 342.75 +4.50 744 1,833 -383
Sep14 140618 328.00 332.00 326.25 331.75 +1.50 175 1,419 +99
Dec14 140618 329.00 332.00 324.50 331.75 +3.00 552 4,184 +315
Mar15 140618 324.00 328.75 324.00 328.75 +3.00 11 259 +8
Total Volume and Open Interest 1,482 7,707 +39
Rough Rice(CBOT)
Jul14 140618 14.63 14.82 14.63 14.78 +0.14 854 3,532 -415
Sep14 140618 14.01 14.01 13.80 13.81 -0.20 599 3,820 +319
Nov14 140618 14.15 14.15 13.98 13.99 -0.20 252 1,843 +128
Jan15 140618 14.18 14.30 14.14 14.14 -0.19 2 43 +1
Total Volume and Open Interest 1,707 9,325 +33
Live Cattle(CME)
Jun14 140618 146.500 146.880 144.850 145.900 -0.600 2,897 11,827 -1,195
Aug14 140618 145.575 146.250 144.000 145.035 -0.700 13,255 174,542 -694
Oct14 140618 148.650 149.100 146.500 147.500 -1.250 6,940 74,427 +510
Dec14 140618 150.630 151.075 148.100 149.235 -1.565 3,146 45,552 +463
Feb15 140618 152.150 152.550 149.935 150.685 -1.600 2,262 22,063 +198
Apr15 140618 153.380 153.650 151.250 152.150 -1.200 1,553 12,265 +488
Total Volume and Open Interest 30,318 345,963 -116
Feeder Cattle(CME)
Aug14 140618 207.035 207.750 204.850 204.850 -3.000 2,965 25,396 -277
Sep14 140618 207.785 208.450 205.580 205.580 -3.000 1,079 5,786 -26
Oct14 140618 208.000 208.550 205.700 205.700 -3.000 1,102 7,895 +98
Nov14 140618 207.650 208.350 205.485 205.485 -3.000 391 4,592 +20
Jan15 140618 203.235 203.500 200.750 200.750 -3.000 166 3,931 -35
Mar15 140618 202.450 202.450 200.400 200.400 -3.000 76 985 +22
Apr15 140618 203.850 203.850 201.500 201.500 -3.000 22 231 +6
Total Volume and Open Interest 5,815 48,885 -181
Lean Hogs(CME)
Jul14 140618 124.600 126.535 123.980 125.430 +0.500 15,682 39,489 -2,509
Aug14 140618 127.635 129.000 126.080 127.285 -0.765 15,127 91,061 +151
Oct14 140618 107.000 108.900 105.830 107.450 -0.950 5,066 50,005 +549
Dec14 140618 93.550 95.650 93.000 94.250 -0.600 2,548 39,188 +137
Feb15 140618 89.035 90.430 88.230 89.200 -0.800 880 15,617 +33
Apr15 140618 87.150 88.430 86.400 87.400 -0.600 294 8,641 +15
May15 140618 90.580 90.580 89.650 90.000 -1.000 1 538 +0
Jun15 140618 92.680 93.400 91.400 92.000 -1.000 31 4,298 +1
Total Volume and Open Interest 39,641 249,782 -1,621
Class III Milk(CME)
Jun14 140618 21.33 21.37 21.29 21.35 +0.02 27 4,680 +84
Jul14 140618 21.64 21.80 21.50 21.71 -0.08 157 4,073 +20
Aug14 140618 21.27 21.48 21.17 21.34 -0.14 126 3,318 +20
Sep14 140618 21.08 21.27 21.05 21.21 +0.06 77 2,772 +15
Oct14 140618 20.63 20.79 20.58 20.71 +0.11 72 2,425 +35
Total Volume and Open Interest 738 25,565 +322
Cocoa(ICE)
Jul14 140618 3136 3141 3136 3141 +5 2,905 1,532 -2,912
Sep14 140618 3108 3122 3099 3118 +10 8,526 111,991 +1,872
Dec14 140618 3105 3121 3095 3116 +12 2,321 54,460 +447
Mar15 140618 3103 3114 3090 3111 +11 1,151 29,484 +413
May15 140618 3103 3112 3091 3111 +10 271 6,873 +168
Jul15 140618 3106 3106 3106 3106 +9 54 3,975 +26
Sep15 140618 3101 3101 3101 3101 +8 4 989 +3
Total Volume and Open Interest 15,238 210,601 +14
Coffee "C"(ICE)
Jul14 140618 169.20 170.50 166.00 166.75 -2.30 8,532 18,647 -3,400
Sep14 140618 172.35 173.45 168.90 169.85 -2.10 11,895 79,280 +1,306
Dec14 140618 174.55 177.00 172.50 173.40 -2.10 2,290 34,777 +234
Mar15 140618 179.50 179.85 175.80 176.65 -2.05 567 18,048 +300
May15 140618 181.00 181.30 178.00 178.60 -1.95 38 4,635 +13
Jul15 140618 182.20 182.20 179.45 179.55 -1.95 18 1,445 +12
Total Volume and Open Interest 23,360 164,579 -1,534
Orange Juice(ICE)
Jul14 140618 161.35 161.50 159.55 161.05 -0.30 2,053 8,862 -1,362
Sep14 140618 163.90 164.75 162.90 164.50 -0.30 1,401 7,806 +1,116
Nov14 140618 164.80 166.35 164.80 166.10 -0.55 26 1,055 +2
Jan15 140618 167.30 167.80 166.90 167.25 -0.65 12 388 -2
Mar15 140618 167.25 168.75 167.25 168.50 -0.60 5 38 +1
May15 140618 168.50 168.50 168.50 168.50 -0.60      
Total Volume and Open Interest 3,497 18,149 -245
Sugar #11(ICE)
Jul14 140618 17.09 17.55 17.04 17.53 +0.47 68,907 128,996 -31,141
Oct14 140618 17.95 18.37 17.86 18.35 +0.44 63,974 448,829 +13,503
Mar15 140618 19.00 19.35 18.91 19.34 +0.38 19,159 168,791 +1,552
May15 140618 19.03 19.35 18.99 19.35 +0.36 2,384 29,097 +373
Jul15 140618 19.03 19.33 18.98 19.31 +0.32 1,547 53,800 +534
Oct15 140618 19.21 19.45 19.12 19.44 +0.25 189 23,170 +68
Mar16 140618 19.57 19.78 19.49 19.78 +0.21 139 12,187 +15
May16 140618 19.54 19.77 19.54 19.75 +0.20 2 2,482 +0
Total Volume and Open Interest 156,381 878,573 -15,056
London Cocoa(LCE)
Jul14 140618 1970 1975 1962 1974 +4 2,404 40,054 -1,573
Sep14 140618 1937 1949 1934 1948 +7 5,210 81,511 +988
Dec14 140618 1924 1936 1922 1934 +7 2,490 56,451 +132
Mar15 140618 1917 1925 1912 1923 +5 1,495 65,698 +276
May15 140618 1910 1917 1906 1917 +6 542 20,176 +37
Jul15 140618 1901 1910 1901 1910 +5 53 2,150 +0
Sep15 140618 1902 1903 1902 1903 +5 29 1,395 +0
Total Volume and Open Interest 12,224 268,979 -140
London Sugar(LCE)
Aug14 140618 471.00 483.70 469.40 482.20 +12.30 5,236 34,351 +84
Oct14 140618 477.30 487.50 475.80 486.50 +9.60 3,005 28,196 +665
Dec14 140618 487.40 497.60 486.30 496.60 +9.20 433 9,101 +72
Mar15 140618 497.60 507.80 496.00 507.40 +9.40 364 7,039 +153
May15 140618 503.90 513.00 502.70 513.00 +9.10 136 2,409 +58
Total Volume and Open Interest 9,216 83,683 +1,044
Cotton(ICE)
Jul14 140618 90.02 91.43 90.02 91.15 +1.09 12,079 40,437 -4,333
Oct14 140618 75.73 77.29 75.73 77.20 +1.26 38 183 +22
Dec14 140618 76.22 77.37 76.13 77.19 +0.87 11,267 120,236 +3,245
Mar15 140618 77.32 78.27 77.25 78.22 +0.78 963 15,053 +218
May15 140618 78.76 79.15 78.53 79.13 +0.63 6 902 +3
Jul15 140618 79.86 79.91 79.78 79.91 +0.51 21 1,404 +13
Total Volume and Open Interest 24,463 179,931 -749
Lumber(CME)
Jul14 140618 312.9 315.8 310.5 313.0 unch 518 1,680 -200
Sep14 140618 308.3 311.9 306.0 308.3 +0.1 436 3,010 +165
Nov14 140618 310.0 312.0 308.0 310.0 -0.7 26 276 +4
Jan15 140618 313.8 319.0 313.0 313.9 -4.1 6 21 +1
Total Volume and Open Interest 992 4,991 -30
Crude Oil(NYM)
Jul14 140618 106.60 106.97 105.80 105.97 -0.39 204,792 135,072 -14,224
Aug14 140618 106.06 106.47 105.36 105.59 -0.28 140,812 270,921 +9,027
Sep14 140618 105.20 105.56 104.63 104.84 -0.18 64,039 174,653 -5,471
Oct14 140618 104.14 104.42 103.65 103.85 -0.06 33,770 113,095 +4,379
Nov14 140618 103.00 103.21 102.64 102.82 +0.02 21,677 64,323 +2,075
Dec14 140618 101.94 102.24 101.65 101.82 +0.08 61,194 235,756 +1,299
Jan15 140618 100.78 101.19 100.70 100.86 +0.15 8,987 65,801 -719
Feb15 140618 99.85 100.23 99.83 99.93 +0.19 4,105 32,740 +280
Mar15 140618 99.06 99.21 98.90 99.08 +0.22 9,372 63,729 +1,127
Apr15 140618 98.22 98.37 98.02 98.24 +0.25 1,890 25,044 +197
May15 140618 97.43 97.55 97.35 97.46 +0.26 2,065 23,008 -62
Jun15 140618 96.52 97.08 96.35 96.75 +0.26 15,554 97,805 +2,493
Jul15 140618 95.90 95.96 95.90 95.96 +0.27 823 23,337 +188
Aug15 140618 95.37 95.39 95.27 95.27 +0.28 646 19,664 +51
Sep15 140618 94.70 94.70 94.70 94.70 +0.29 1,253 24,872 -15
Oct15 140618 94.30 94.38 94.23 94.23 +0.30 440 18,771 +109
Total Volume and Open Interest 607,810 1,723,390 +7,106
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140618 106.625 106.950 105.800 105.975 -0.375 3,956 5,291 -153
Aug14 140618 106.100 106.450 105.350 105.600 -0.275 576 2,832 +20
Sep14 140618 105.350 105.550 104.700 104.850 -0.175 125 1,083 -21
Oct14 140618 104.075 104.100 103.850 103.850 -0.050 76 1,005 -16
Nov14 140618 103.050 103.050 102.825 102.825 +0.025 152 76 +65
Dec14 140618 101.900 102.075 101.825 101.825 +0.075 128 867 +93
Jan15 140618 100.850 100.850 100.850 100.850 +0.150 0 13 +0
Feb15 140618 99.925 99.925 99.925 99.925 +0.175 0 1 +0
Mar15 140618 99.075 99.075 99.075 99.075 +0.225 0 1 +0
Total Volume and Open Interest 5,013 11,246 -12
NY Harbor ULSD(NYM)
Jul14 140618 301.75 304.70 301.27 304.01 +2.21 41,610 50,834 -5,110
Aug14 140618 302.47 305.39 302.02 304.73 +2.15 24,934 55,363 +1,487
Sep14 140618 302.99 306.01 302.75 305.42 +2.04 16,250 39,976 -1,976
Oct14 140618 303.54 306.54 303.54 306.07 +2.00 9,219 19,735 +1,694
Nov14 140618 304.48 306.83 304.47 306.48 +1.98 7,186 15,967 +2,184
Dec14 140618 305.34 306.91 304.36 306.46 +1.96 8,473 30,273 -1,180
Jan15 140618 304.65 306.44 304.34 306.19 +1.89 1,415 13,102 +234
Feb15 140618 303.44 305.00 303.11 305.00 +1.82 268 5,801 -94
Mar15 140618 301.37 303.17 301.26 303.15 +1.74 224 8,795 -19
Apr15 140618 299.24 301.00 299.24 300.97 +1.64 522 5,076 +72
May15 140618 297.48 299.14 297.48 299.14 +1.55 468 3,543 -112
Jun15 140618 296.33 297.67 295.97 297.55 +1.49 1,014 15,759 +47
Jul15 140618 296.48 296.48 296.48 296.48 +1.44 79 1,456 +45
Aug15 140618 295.53 295.53 295.53 295.53 +1.42 17 960 -5
Total Volume and Open Interest 112,031 281,255 -2,745
RBOB Gasoline(NYM)
Jul14 140618 308.55 310.64 308.21 309.82 +0.71 40,257 64,737 -5,499
Aug14 140618 305.24 307.32 304.88 306.61 +0.81 31,719 80,381 +7,083
Sep14 140618 301.05 303.07 301.00 302.36 +0.84 12,004 45,554 +6
Oct14 140618 284.69 286.26 284.25 285.53 +0.84 7,318 32,522 +1,380
Nov14 140618 279.20 281.48 279.00 280.83 +0.89 4,370 24,572 +842
Dec14 140618 276.68 278.00 275.88 277.43 +0.99 3,871 28,628 +300
Jan15 140618 274.90 276.02 274.37 275.54 +1.01 1,178 10,508 +342
Feb15 140618 274.45 275.71 274.42 275.20 +0.95 341 6,626 +22
Mar15 140618 275.05 276.50 274.92 275.96 +0.95 321 5,960 +207
Apr15 140618 291.42 292.22 291.42 292.22 +0.97 133 4,346 -62
Total Volume and Open Interest 101,769 308,838 +4,666
e-miNY RBOB Gasoline(NYM)
Jul14 140618 309.80 309.82 309.80 309.80 +0.70 0 2 +0
Aug14 140618 306.60 306.61 306.60 306.60 +0.80      
Sep14 140618 302.40 302.40 302.36 302.40 +0.90      
Oct14 140618 285.50 285.53 285.50 285.50 +0.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul14 140618 4.704 4.773 4.646 4.659 -0.050 113,453 86,119 -13,060
Aug14 140618 4.721 4.784 4.661 4.675 -0.047 51,732 136,798 +8,810
Sep14 140618 4.705 4.764 4.644 4.658 -0.048 21,719 156,307 +4,050
Oct14 140618 4.697 4.757 4.640 4.654 -0.048 20,794 114,789 +1,108
Nov14 140618 4.739 4.783 4.670 4.684 -0.049 10,729 58,304 +859
Dec14 140618 4.810 4.850 4.738 4.753 -0.047 5,040 76,575 +750
Jan15 140618 4.869 4.915 4.798 4.814 -0.047 10,164 79,527 +1,081
Feb15 140618 4.872 4.872 4.764 4.774 -0.046 1,175 29,864 +61
Mar15 140618 4.750 4.763 4.655 4.669 -0.045 6,048 56,157 +621
Apr15 140618 4.279 4.279 4.206 4.221 -0.023 4,605 65,441 +312
May15 140618 4.239 4.239 4.176 4.187 -0.019 901 28,832 -67
Jun15 140618 4.247 4.253 4.195 4.205 -0.018 593 18,680 -7
Jul15 140618 4.272 4.272 4.224 4.230 -0.018 369 11,973 +119
Aug15 140618 4.238 4.238 4.213 4.226 -0.017 148 13,512 +57
Sep15 140618 4.253 4.259 4.194 4.208 -0.017 135 10,359 +4
Oct15 140618 4.274 4.276 4.214 4.226 -0.017 484 25,998 +96
Total Volume and Open Interest 248,563 1,059,490 +4,957
Brent Crude Oil(ICE)
Aug14 140618 113.46 114.54 113.05 114.26 +0.81 175,895 322,103 -2,419
Sep14 140618 112.81 113.87 112.44 113.59 +0.77 107,216 315,899 +431
Oct14 140618 112.19 113.21 111.85 112.96 +0.74 49,109 109,882 +2,345
Nov14 140618 111.59 112.62 111.27 112.38 +0.72 26,402 64,134 +330
Dec14 140618 110.94 112.06 110.73 111.80 +0.70 80,866 198,109 -237
Jan15 140618 110.35 111.48 110.20 111.24 +0.69 10,681 58,523 -567
Feb15 140618 109.78 110.86 109.63 110.67 +0.69 6,526 31,237 +657
Mar15 140618 109.21 110.31 109.05 110.09 +0.68 10,773 37,328 +63
Apr15 140618 108.50 109.70 108.50 109.52 +0.67 4,213 43,743 +241
May15 140618 108.50 109.13 108.50 109.00 +0.66 2,395 18,765 -161
Jun15 140618 107.70 108.74 107.56 108.52 +0.66 15,660 68,502 -206
Jul15 140618 107.55 108.07 107.55 108.07 +0.65 1,259 18,861 -651
Aug15 140618 107.10 107.70 107.10 107.59 +0.65 452 13,509 +204
Sep15 140618 106.60 107.05 106.60 107.05 +0.65 809 19,204 +176
Total Volume and Open Interest 519,402 1,570,480 +2,613
Gas Oil(ICE)
Jul14 140618 929.00 938.25 927.00 935.00 +4.25 54,682 90,132 -4,323
Aug14 140618 931.25 941.00 930.00 938.00 +4.00 59,362 120,843 +11,634
Sep14 140618 933.75 943.00 932.50 940.25 +3.75 32,322 59,572 +1,935
Oct14 140618 934.75 943.50 933.75 941.00 +3.50 15,166 46,405 +2,342
Nov14 140618 934.00 942.25 934.00 940.25 +3.50 8,541 31,589 +1,920
Dec14 140618 931.00 940.25 930.00 937.75 +3.50 14,810 69,674 -894
Jan15 140618 930.00 936.50 930.00 934.50 +3.25 2,541 19,211 -225
Total Volume and Open Interest 187,424 437,426 +12,389
Ethanol(CBOT)
Jul14 140618 2.130 2.130 2.023 2.057 -0.085 209 1,152 -65
Aug14 140618 2.056 2.056 1.980 1.995 -0.072 207 1,191 +14
Sep14 140618 1.974 1.974 1.920 1.938 -0.057 165 1,050 +63
Oct14 140618 1.915 1.921 1.860 1.872 -0.053 100 795 +46
Nov14 140618 1.854 1.854 1.820 1.828 -0.042 20 590 -9
Dec14 140618 1.811 1.811 1.785 1.788 -0.036 10 788 +3
Jan15 140618 1.782 1.782 1.763 1.763 -0.031 8 501 -2
Feb15 140618 1.753 1.753 1.753 1.753 -0.025 13 258 +9
Total Volume and Open Interest 732 6,657 +59
WTI Crude Oil(ICE)
Jul14 140618 106.59 106.97 105.80 105.97 -0.39 36,543 52,561 -4,923
Aug14 140618 106.07 106.46 105.37 105.59 -0.28 43,853 84,637 +3,671
Sep14 140618 105.43 105.56 104.68 104.84 -0.18 15,863 40,814 -499
Oct14 140618 104.21 104.38 103.71 103.85 -0.06 6,845 29,480 +479
Nov14 140618 102.98 103.26 102.69 102.82 +0.02 3,091 16,312 -31
Dec14 140618 102.15 102.15 101.69 101.82 +0.08 11,775 103,796 +583
Jan15 140618 100.90 101.02 100.73 100.86 +0.15 1,115 11,956 -182
Feb15 140618 100.07 100.07 99.79 99.93 +0.19 333 3,762 +104
Mar15 140618 98.96 99.10 98.95 99.08 +0.22 1,070 14,431 -295
Apr15 140618 98.24 98.24 98.24 98.24 +0.25 309 2,560 +110
May15 140618 97.46 97.46 97.46 97.46 +0.26 671 2,368 +78
Jun15 140618 96.79 96.93 96.68 96.75 +0.26 2,314 26,345 -62
Jul15 140618 95.96 95.96 95.96 95.96 +0.27 298 1,949 +59
Aug15 140618 95.27 95.27 95.27 95.27 +0.28 135 1,405 -65
Sep15 140618 94.40 94.70 94.40 94.70 +0.29 223 6,355 +132
Oct15 140618 94.23 94.23 94.23 94.23 +0.30 124 698 +72
Total Volume and Open Interest 129,856 524,842 -154
US Dollar Index(ICE)
Sep14 140618 80.700 80.970 80.470 80.670 -0.045 17,393 53,976 +2,887
Dec14 140618 80.785 80.950 80.595 80.777 -0.048 40 1,063 +0
Mar15 140618 80.893 80.893 80.893 80.893 -0.048 0 25 +0
Total Volume and Open Interest 17,433 55,064 -19,925
Australian Dollar(CME)
Sep14 140618 92.77 93.54 92.61 93.03 +0.25 46,319 103,263 +331
Dec14 140618 92.23 92.76 92.17 92.44 +0.24 14 127 -1
Mar15 140618 91.87 91.87 91.63 91.87 +0.24      
Total Volume and Open Interest 46,333 103,404 -60,403
British Pound(CME)
Sep14 140618 169.48 169.92 168.97 169.42 -0.01 78,468 241,842 +2,060
Dec14 140618 169.33 169.58 168.90 169.24 unch 24 439 +24
Mar15 140618 169.00 169.00 168.98 169.00 +0.02 0 69 +0
Total Volume and Open Interest 78,492 242,457 -101,178
Canadian Dollar(CME)
Sep14 140618 91.87 92.10 91.09 91.80 -0.02 43,286 90,145 +857
Dec14 140618 91.62 91.85 91.10 91.60 -0.02 553 3,987 +482
Mar15 140618 91.40 91.42 91.40 91.40 -0.02 0 760 +0
Jun15 140618 91.24 91.24 91.21 91.21 -0.02 50 272 +50
Total Volume and Open Interest 46,847 132,547 -98
Japanese Yen(CME)
Sep14 140618 97.93 98.20 97.62 97.98 +0.05 73,669 145,101 -239
Dec14 140618 98.02 98.11 97.88 98.04 +0.05 0 256 +0
Mar15 140618 98.00 98.13 97.86 98.13 +0.05 0 69 +0
Total Volume and Open Interest 73,669 145,428 -71,862
Swiss Franc(CME)
Sep14 140618 111.27 111.76 111.21 111.36 +0.13 28,538 31,711 -1,257
Dec14 140618 111.69 111.69 111.33 111.47 +0.14 2 190 +2
Mar15 140618 111.59 111.59 111.46 111.59 +0.13 0 1 +0
Total Volume and Open Interest 28,540 31,906 -25,757
EuroFX(CME)
Sep14 140618 135.51 136.08 135.46 135.63 +0.16 131,468 276,219 +5,606
Dec14 140618 135.62 136.17 135.53 135.69 +0.16 127 6,670 +39
Mar15 140618 135.86 135.90 135.61 135.76 +0.15 1 293 +0
Total Volume and Open Interest 131,596 283,205 -88,277
Mexican Peso(CME)
Jul14 140618 766.50 766.50 761.25 766.50 +5.25      
Aug14 140618 764.75 764.75 759.50 764.75 +5.25      
Total Volume and Open Interest 12,759 140,740 -53,221
Brazilian Real(CME)
Jul14 140618 441.75 447.60 441.15 446.45 +3.35 60 6,824 -30
Aug14 140618 438.70 443.20 437.25 442.30 +3.40 2 236 +2
Sep14 140618 435.00 439.40 433.45 438.65 +3.30 94 7,174 +86
Oct14 140618 434.75 434.75 431.60 434.75 +3.15      
Total Volume and Open Interest 156 26,478 +58
30-Year T-Bonds(CBOT)
Jun14 140618 135~300 136~310 135~260 136~150 +0~180 4,056 9,747 -443
Sep14 140618 135~030 136~060 134~300 135~220 +0~200 246,227 746,746 -5,235
Dec14 140618 134~120 134~120 133~240 134~120 +0~200 0 58 +0
Total Volume and Open Interest 250,283 756,551 -5,678
10-Year T-Notes(CBOT)
Jun14 140618 124~240 125~110 124~225 125~030 +0~110 12,850 5,777 -5,735
Sep14 140618 123~280 124~160 123~250 124~070 +0~115 756,977 2,575,087 -8,944
Dec14 140618 122~210 123~135 122~210 123~135 +0~115 51 167 +46
Total Volume and Open Interest 769,878 2,581,033 -14,633
5-Year T-Notes(CBOT)
Jun14 140618 119~190 119~276 119~140 119~192 +0~050 4,935 31,732 -1,160
Sep14 140618 118~200 119~030 118~180 118~254 +0~054 423,663 2,048,195 +924
Dec14 140618 117~276 117~276 117~222 117~276 +0~054      
Total Volume and Open Interest 428,598 2,079,927 -236
2 Year T-Notes(CBOT)
Jun14 140618 109~292 110~000 109~292 109~300 +0~004 1,585 11,651 -1,216
Sep14 140618 109~192 109~226 109~186 109~200 +0~004 238,796 1,021,570 +4,763
Dec14 140618 109~100 109~114 109~100 109~114 +0~004 0 2 +0
Total Volume and Open Interest 240,381 1,033,223 +3,547
Eurodollars(CME)
Sep14 140618 99.755 99.760 99.745 99.755 unch 122,961 775,538 +12,174
Dec14 140618 99.700 99.715 99.685 99.700 unch 112,833 877,490 -4,366
Mar15 140618 99.600 99.620 99.570 99.595 -0.005 163,866 1,096,978 -11,739
Jun15 140618 99.405 99.440 99.375 99.410 unch 178,624 974,071 +11,789
Sep15 140618 99.180 99.225 99.150 99.185 unch 213,591 1,160,999 +4,415
Dec15 140618 98.930 98.995 98.900 98.940 unch 185,073 1,423,158 -6,870
Mar16 140618 98.660 98.745 98.630 98.675 +0.005 151,439 959,615 -959
Jun16 140618 98.375 98.475 98.340 98.390 +0.010 152,840 676,303 -68,976
Sep16 140618 98.090 98.200 98.050 98.100 +0.005 123,033 548,560 +5,354
Dec16 140618 97.830 97.940 97.790 97.835 +0.005 130,212 780,315 +8,018
Mar17 140618 97.610 97.730 97.580 97.625 +0.010 131,070 447,398 -25,304
Jun17 140618 97.410 97.525 97.385 97.430 +0.020 123,519 317,028 +10,062
Sep17 140618 97.235 97.350 97.215 97.265 +0.030 52,543 236,226 +5,908
Dec17 140618 97.065 97.180 97.055 97.110 +0.045 38,815 211,009 +770
Mar18 140618 96.925 97.045 96.925 96.980 +0.055 26,937 143,330 +3,690
Jun18 140618 96.795 96.915 96.795 96.855 +0.060 27,189 142,476 -3,295
Sep18 140618 96.685 96.805 96.675 96.745 +0.065 14,000 62,279 +2,300
Dec18 140618 96.570 96.695 96.570 96.640 +0.070 15,801 85,551 +2,131
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140618 148~24 149~11 148~09 149~01 +0~24 25,559 22,486 -11,272
Sep14 140618 147~05 148~22 147~00 147~28 +0~25 54,773 479,978 +2,935
Dec14 140618 146~16 146~16 145~23 146~16 +0~25      
Total Volume and Open Interest 80,332 502,464 -8,337
30 Day Federal Funds(CBOT)
Jun14 140618 99.905 99.905 99.902 99.905 unch 1,260 29,617 +718
Jul14 140618 99.900 99.900 99.895 99.900 unch 4,207 32,939 +2,348
Aug14 140618 99.890 99.890 99.890 99.890 unch 1,343 19,122 +935
Sep14 140618 99.885 99.890 99.880 99.885 unch 3,056 25,888 +897
Oct14 140618 99.885 99.885 99.875 99.880 unch 1,216 18,013 +430
Nov14 140618 99.870 99.870 99.865 99.870 unch 343 13,956 +138
Total Volume and Open Interest 25,175 396,991 +5,675
3-Mth Euro-Yen(CME)
Sep14 140618 99.810 99.810 99.810 99.810 unch      
Dec14 140618 99.805 99.805 99.805 99.805 unch      
Mar15 140618 99.805 99.805 99.805 99.805 unch      
Jun15 140618 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140618 99.795 99.795 99.795 99.795 unch      
Dec15 140618 99.780 99.780 99.780 99.780 unch      
Mar16 140618 99.640 99.640 99.640 99.640 unch      
Jun16 140618 99.500 99.500 99.500 99.500 unch      
Sep16 140618 99.360 99.360 99.360 99.360 unch      
Dec16 140618 99.700 99.700 99.700 99.700 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140617 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140617 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140617 99.81 99.81 99.81 99.81 unch      
Jun15 140617 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140617 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140617 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140617 99.64 99.64 99.64 99.64 unch      
Jun16 140617 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 332 +0
Japanese Gov't Bonds(SGX)
Sep14 140617 145.22 145.34 145.19 145.31 +0.11 891 17,553 -34
Dec14 140617 144.74 144.74 144.74 144.74 +0.11 1 1 +1
Mar15 140617 144.17 144.17 144.17 144.17 +0.11      
Total Volume and Open Interest 892 17,554 -33
Euro-Bund(EUREX)
Sep14 140618 145.14 145.68 144.91 145.46 +0.41 389,393 1,207,354 -969
Dec14 140618 143.77 143.77 143.60 143.60 +0.40 3 11 +1
Mar15 140618 143.26 143.26 143.26 143.26 +0.41      
Total Volume and Open Interest 389,396 1,207,365 -968
Euro-Bobl(EUREX)
Sep14 140618 127.58 127.78 127.51 127.70 +0.15 252,614 861,947 -8,995
Dec14 140618 126.56 126.56 126.56 126.56 +0.15 0 10 +0
Mar15 140618 126.56 126.56 126.56 126.56 +0.15      
Total Volume and Open Interest 252,614 861,957 -8,995
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140618 99.820 99.820 99.810 99.815 -0.005 4 3,882 +0
Dec14 140618 99.825 99.830 99.825 99.830 +0.005 15 2,320 -15
Total Volume and Open Interest 666 28,778 -2,484
Long Gilt(LIFFE)
Jun14 140618 110~06 110~06 110~03 110~03 +0~12 105 17,320 +750
Sep14 140618 108~25 109~11 108~24 109~07 +0~12 121,217 373,356 +1,809
Total Volume and Open Interest 121,322 390,676 +2,559
3-Mth Short Sterling(LIFFE)
Jun14 140618 99.44 99.45 99.43 99.45 +0.01 19,829 321,048 -9,827
Sep14 140618 99.29 99.34 99.28 99.32 +0.03 137,321 409,563 -74,646
Dec14 140618 99.08 99.13 99.06 99.11 +0.04 134,722 400,047 -33,036
Mar15 140618 98.83 98.90 98.81 98.87 +0.04 122,877 333,836 -8,224
Jun15 140618 98.58 98.65 98.57 98.62 +0.04 113,992 295,534 -12,629
Sep15 140618 98.35 98.43 98.34 98.39 +0.04 118,876 249,120 +1,490
Total Volume and Open Interest 1,118,153 3,134,302 +214,077
3-Mth Euribor(LIFFE)
Sep14 140618 99.820 99.825 99.810 99.815 -0.005 74,759 491,768 -24,317
Dec14 140618 99.830 99.835 99.820 99.825 -0.005 48,599 438,342 -5,266
Mar15 140618 99.825 99.830 99.815 99.820 unch 30,940 380,727 -9,762
Total Volume and Open Interest 386,740 3,578,148 -598,727
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 140618 97.34 97.34 97.33 97.34 unch 5,135 197,760 -385
Dec14 140618 97.33 97.34 97.33 97.34 unch 11,381 218,165 -1,507
Mar15 140618 97.29 97.31 97.28 97.30 unch 13,735 181,002 -2,281
Jun15 140618 97.21 97.22 97.20 97.22 unch 17,379 131,803 +3,197
Sep15 140618 97.12 97.12 97.09 97.11 -0.01 13,908 100,078 +2,391
Dec15 140618 97.01 97.01 96.99 97.00 -0.01 4,916 56,147 -2,547
Mar16 140618 96.92 96.92 96.88 96.90 -0.02 2,995 33,648 -2,751
Jun16 140618 96.82 96.82 96.79 96.81 -0.01 1,721 10,201 +530
Sep16 140618 96.72 96.73 96.72 96.73 -0.01 34 3,179 +25
Total Volume and Open Interest 71,205 932,692 -3,327
10-Year Aus T-Bonds(SFE)
Sep14 140618 96.29 96.29 96.23 96.25 -0.04 151,510 583,275 +34,880
Dec14 140618 96.25 96.25 96.25 96.25 -0.04      
Total Volume and Open Interest 237,039 639,136  
3-Year Aus T-Bonds(SFE)
Sep14 140618 97.18 97.18 97.14 97.17 -0.02 161,604 569,086 -15,783
Dec14 140618 97.17 97.17 97.17 97.17 -0.02      
Total Volume and Open Interest 211,835 647,652  
Gold(CMX)
Jun14 140618 1269.9 1272.7 1267.4 1272.4 +0.7 334 645 -100
Aug14 140618 1272.1 1279.2 1266.5 1272.7 +0.7 98,247 248,682 -483
Oct14 140618 1270.8 1279.0 1268.0 1273.0 +0.7 207 11,970 -4
Dec14 140618 1271.8 1279.6 1268.0 1273.4 +0.7 1,027 56,120 +87
Feb15 140618 1272.1 1280.0 1269.1 1273.8 +0.7 787 7,226 -469
Apr15 140618 1272.5 1274.3 1272.5 1274.3 +0.7 99 7,961 -10
Jun15 140618 1274.8 1274.8 1274.8 1274.8 +0.7 8 7,315 -5
Aug15 140618 1275.6 1275.6 1275.6 1275.6 +0.7 8 4,872 +2
Oct15 140618 1276.6 1276.6 1276.6 1276.6 +0.7 0 638 +0
Dec15 140618 1277.0 1277.8 1277.0 1277.8 +0.7 407 12,656 -17
Feb16 140618 1279.3 1279.3 1279.3 1279.3 +0.7 0 848 +0
Apr16 140618 1281.1 1281.1 1281.1 1281.1 +0.7      
Total Volume and Open Interest 101,463 378,151 -1,055
Silver(CMX)
Jul14 140618 1974.0 1992.0 1966.5 1977.8 +4.6 48,422 69,657 -4,756
Sep14 140618 1977.0 1996.0 1971.0 1982.1 +4.5 11,920 50,995 +4,345
Dec14 140618 1982.0 1998.0 1978.0 1987.2 +4.4 2,707 19,705 +751
Mar15 140618 1986.0 1992.1 1983.0 1992.1 +4.4 36 4,724 +20
May15 140618 1995.4 1995.4 1995.4 1995.4 +4.4 1 1,469 -1
Jul15 140618 1998.6 1998.6 1998.6 1998.6 +4.4 4 3,042 +1
Sep15 140618 2001.8 2001.8 2001.8 2001.8 +4.4 0 627 +0
Total Volume and Open Interest 63,187 163,592 +369
Platinum(NYMEX)
Jul14 140618 1443.0 1464.0 1438.5 1450.8 +7.7 10,654 45,161 -3,266
Oct14 140618 1443.8 1462.4 1439.7 1451.6 +7.7 3,570 23,499 +2,580
Jan15 140618 1457.0 1457.0 1451.7 1452.4 +7.7 15 290 +13
Apr15 140618 1450.8 1452.4 1450.8 1452.4 +7.7 0 1 +0
Total Volume and Open Interest 14,239 68,954 -673
Palladium(NYMEX)
Jun14 140618 826.25 830.00 823.65 823.65 +6.20 2 62 -16
Sep14 140618 817.30 834.50 817.30 822.65 +5.95 4,083 38,150 +218
Dec14 140618 819.00 826.75 819.00 822.40 +5.95 76 734 +56
Total Volume and Open Interest 4,184 38,986 +278
Copper(CMX)
Jul14 140618 306.15 307.55 305.00 306.00 -0.10 37,672 45,666 -6,024
Sep14 140618 306.00 307.20 304.85 306.10 +0.30 14,504 71,431 +2,868
Dec14 140618 305.75 307.25 305.05 306.35 +0.55 1,635 24,365 +159
Mar15 140618 307.35 307.35 306.80 306.80 +0.70 82 2,968 +27
May15 140618 306.30 307.15 306.00 307.15 +0.75 25 572 +11
Total Volume and Open Interest 54,285 151,303 -2,976
DJIA Index(CBOT)
Jun14 140618 16815 16898 16790 16898 +93 2,085 6,783 -214
Sep14 140618 16738 16835 16675 16818 +89 1,554 2,121 +1,425
Dec14 140618 16734 16734 16645 16734 +89      
Mar15 140618 16655 16655 16566 16655 +89      
Total Volume and Open Interest 3,639 8,904 +1,211
E-mini DJIA Index(CBOT)
Jun14 140618 16807 16913 16735 16898 +93 49,307 69,620 -15,511
Sep14 140618 16731 16832 16650 16818 +89 122,329 70,157 +22,077
Dec14 140618 16630 16734 16630 16734 +89 0 31 +0
Mar15 140618 16655 16655 16655 16655 +89      
Total Volume and Open Interest 171,636 139,808 +6,566
S & P 500(CME)
Jun14 140618 1942.50 1957.50 1939.00 1957.00 +15.40 49,260 111,873 -8,734
Sep14 140618 1933.50 1949.80 1930.80 1949.10 +15.30 44,808 84,307 +23,298
Dec14 140618 1941.40 1942.10 1923.60 1941.40 +15.30 10 4,441 +0
Mar15 140618 1933.90 1934.60 1916.10 1933.90 +15.30 0 393 +0
Total Volume and Open Interest 94,078 201,014 +14,564
S & P 500 E-Mini(Globex)
Jun14 140618 1941.50 1958.00 1938.00 1957.00 +15.50 866,802 1,518,849 -434,644
Sep14 140618 1933.50 1950.25 1929.25 1949.00 +15.25 1,739,592 1,991,427 +496,718
Total Volume and Open Interest 2,606,798 3,518,024 +62,269
NASDAQ 100(CME)
Jun14 140618 3786.50 3807.00 3767.00 3803.50 +24.00 1,963 12,036 -787
Sep14 140618 3774.50 3801.00 3759.00 3795.80 +23.50 712 1,544 +578
Dec14 140618 3789.00 3789.00 3765.50 3789.00 +23.50 0 1 +0
Total Volume and Open Interest 2,675 13,581 -209
NASDAQ 100 E-Mini(Globex)
Jun14 140618 3781.50 3807.50 3763.00 3803.50 +24.00 119,711 209,951 -31,578
Sep14 140618 3773.30 3800.30 3755.00 3795.80 +23.50 257,421 229,068 +64,609
Total Volume and Open Interest 377,135 439,108 +33,030
S & P Midcap 400(CME)
Jun14 140618 1422.10 1422.10 1412.80 1422.10 +9.30 176 1,704 -20
Sep14 140618 1418.10 1418.10 1408.80 1418.10 +9.30 103 129 +123
Dec14 140618 1414.00 1414.00 1404.70 1414.00 +9.30      
Total Volume and Open Interest 279 1,833 +103
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140618 13.43 13.50 12.60 12.70 -0.75 56,008 194,368 +12,897
Aug14 140618 14.27 14.35 13.60 13.70 -0.60 22,985 45,858 +2,401
Sep14 140618 15.20 15.25 14.59 14.75 -0.45 16,222 46,352 +2,058
Total Volume and Open Interest 172,583 368,333 -100,066
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140618 15035 15235 15025 15185 +150 8,917 59,092 +15
Dec14 140618 15160 15160 15010 15160 +150      
Total Volume and Open Interest 8,917 59,092 +15
Nikkei 225(SGX)
Sep14 140618 15100 15125 15080 15100 +115 74,170 244,648 -409
Dec14 140618 15020 15020 15020 15020 +110 5 27,144 +2
Mar15 140617 14890 14890 14890 14890 +55 0 50 +0
Total Volume and Open Interest 93,963 284,594 -112,409
CAC 40(EURONEXT)
Jun14 140618 4542.0 4564.0 4528.5 4530.0 -6.0 128,334 315,943 -375
Jul14 140618 4534.5 4557.0 4522.5 4523.5 -5.5 51,419 53,575 +30,449
Aug14 140618 4532.0 4557.0 4524.5 4524.5 -5.0 17 29 +5
Total Volume and Open Interest 183,423 370,604 +30,099
Hang Seng Index(HKFE)
Jun14 140618 23162 23278 23100 23173 +17 32,749 111,448 -1,681
Jul14 140618 23050 23180 22976 23078 +22 323 4,336 +67
Total Volume and Open Interest 33,157 119,554 -1,612
DAX(EUREX)
Jun14 140618 9945.0 10007.0 9921.0 9935.5 +14.5 98,696 102,359 -17,716
Sep14 140618 9951.5 10013.5 9928.0 9942.5 +13.5 30,199 50,937 +18,574
Dec14 140618 9953.5 10017.5 9934.0 9948.0 +13.5 414 856 +197
Total Volume and Open Interest 129,309 154,152 +1,055
FT-SE 100(EURONEXT)
Jun14 140618 6777.50 6811.00 6775.00 6779.50 +15.50 359,975 438,221 -117,231
Sep14 140618 6729.00 6762.50 6726.50 6732.00 +16.00 302,037 262,837 +182,236
Dec14 140618 6713.00 6713.50 6703.50 6705.50 +15.50 0 350 +0
Total Volume and Open Interest 662,012 701,429 +65,006
SPI 200(SFE)
Jun14 140618 5400.0 5408.0 5373.0 5382.0 -16.0 105,772 231,667 -20,001
Sep14 140618 5355.0 5364.0 5328.0 5337.0 -16.0 82,490 79,481 +56,643
Dec14 140618 5337.0 5337.0 5337.0 5337.0 -16.0 6 3,059 -5
Total Volume and Open Interest 188,547 317,558 +36,876
FTSE MIB(ISE)
Jun14 140618 22030.00 22125.00 21960.00 22009.00 +13.00 42,022 48,974 -1,506
Sep14 140618 21955.00 22055.00 21890.00 21944.00 +13.00 22,764 21,807 +9,857
Dec14 140618 21817.00 21817.00 21817.00 21817.00 +3.00 2 36 +1
Total Volume and Open Interest 64,788 70,817 +8,352
KOSPI 200(KFE)
Sep14 140618 261.55 261.65 259.55 259.90 -1.40 111,924 99,060 -2,694
Dec14 140618 262.70 262.75 261.05 261.30 -1.50 116 726 +24
Mar15 140618 260.95 261.00 260.95 261.00 -0.95 3 417 -1
Total Volume and Open Interest 112,043 100,203 -2,671
GSCI(CME)
Jul14 140618 663.50 663.80 662.80 663.50 +2.00 141 9,453 +65
Aug14 140618 659.00 659.40 658.40 659.20 +1.95      
Sep14 140618 655.60 655.60 653.60 655.60 +1.95      
Total Volume and Open Interest 141 9,453 -237
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