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 Mon June 23, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140623 1423.00 1434.50 1404.50 1424.75 +9.00 51,600 94,684 -11,055
Aug14 140623 1366.00 1378.00 1349.50 1365.50 +4.00 13,588 49,913 +354
Sep14 140623 1266.50 1279.25 1258.50 1267.50 +4.00 2,039 18,874 -104
Nov14 140623 1235.00 1243.50 1223.25 1233.75 +2.25 57,024 354,547 +6,552
Jan15 140623 1240.75 1250.00 1230.25 1240.50 +2.25 2,429 35,176 +510
Mar15 140623 1245.50 1255.75 1235.75 1246.00 +1.75 2,949 20,101 +926
May15 140623 1251.00 1258.75 1239.75 1248.00 +0.75 919 10,653 -41
Jul15 140623 1255.25 1263.00 1247.00 1253.75 +1.00 794 10,218 +66
Aug15 140623 1238.00 1238.00 1232.75 1235.50 -0.75 1 256 +1
Sep15 140623 1211.75 1213.25 1211.75 1211.75 -1.50 2 30 +0
Nov15 140623 1203.50 1211.25 1195.75 1200.00 -2.75 559 19,110 +243
Jan16 140623 1203.75 1205.75 1203.50 1203.50 -2.25 6 60 +5
Mar16 140623 1202.00 1204.50 1202.00 1202.00 -2.50 1 10 +1
May16 140623 1201.25 1203.75 1201.25 1201.25 -2.50 0 1 +0
Total Volume and Open Interest 131,937 613,944 -2,533
Soybean Meal(CBOT)
Jul14 140623 460.00 464.50 450.20 455.80 -3.40 31,354 54,379 -5,143
Aug14 140623 439.00 444.80 432.60 437.60 -2.10 12,157 48,460 +1,949
Sep14 140623 415.00 419.60 410.80 413.30 -2.40 2,140 17,301 +554
Oct14 140623 400.40 404.00 393.90 396.50 -4.10 1,764 15,972 +98
Dec14 140623 399.00 402.00 391.60 394.60 -4.30 16,501 145,997 +2,928
Jan15 140623 397.10 398.70 389.80 392.50 -4.40 1,215 12,948 +363
Mar15 140623 397.10 399.50 390.60 393.40 -3.90 534 9,192 +43
May15 140623 396.80 399.40 390.40 393.30 -3.60 521 7,860 +178
Jul15 140623 397.30 399.40 390.90 393.50 -3.40 245 7,264 +43
Aug15 140623 396.00 396.00 388.80 390.30 -3.70 16 1,060 +2
Total Volume and Open Interest 66,586 322,917 +1,084
Soybean Oil(CBOT)
Jul14 140623 40.21 41.00 40.18 40.68 +0.55 46,210 54,532 -10,132
Aug14 140623 40.30 41.08 40.30 40.78 +0.55 24,192 41,603 -168
Sep14 140623 40.40 41.07 40.22 40.77 +0.55 5,731 20,427 +686
Oct14 140623 40.26 40.77 40.03 40.61 +0.58 3,336 15,974 +475
Dec14 140623 40.25 41.00 40.14 40.66 +0.62 31,651 173,668 +4,169
Jan15 140623 40.48 40.94 40.16 40.81 +0.65 890 12,583 -32
Mar15 140623 40.71 41.17 40.38 41.05 +0.67 583 7,820 -87
May15 140623 40.86 41.36 40.56 41.23 +0.67 426 4,593 +180
Jul15 140623 41.27 41.60 40.76 41.42 +0.66 268 3,158 +58
Aug15 140623 41.28 41.47 40.78 41.37 +0.59 24 795 +12
Total Volume and Open Interest 113,450 337,875 -4,787
Canola(WCE)
Jul14 140623 479.5 480.0 473.7 477.4 +3.2 7,899 25,511 -2,590
Nov14 140623 461.4 467.0 461.4 464.4 +3.0 10,252 95,524 -478
Jan15 140623 469.6 469.6 465.4 467.8 +2.7 1,739 26,698 -63
Mar15 140623 469.8 469.8 467.1 468.6 +2.4 633 11,079 +188
May15 140623 470.6 471.1 468.2 469.1 +1.8 335 5,362 +219
Total Volume and Open Interest 21,341 167,874 -2,361
Corn(CBOT)
Jul14 140623 452.50 457.75 444.00 444.50 -8.75 117,242 231,544 -26,837
Sep14 140623 447.25 453.00 438.50 439.00 -9.25 72,674 455,864 +9,260
Dec14 140623 451.50 457.25 442.00 442.50 -9.50 86,033 515,722 +13,824
Mar15 140623 461.50 467.00 452.50 452.75 -9.50 6,397 76,011 +1,417
May15 140623 467.50 473.75 459.75 460.00 -9.00 1,111 17,315 +41
Jul15 140623 474.00 480.00 466.50 466.75 -8.75 2,850 37,958 +8
Sep15 140623 469.50 474.00 461.25 461.50 -8.75 759 7,114 +246
Dec15 140623 464.25 469.00 456.25 456.75 -8.00 1,838 51,025 +3
Mar16 140623 475.00 475.00 465.50 465.50 -8.25 9 1,070 -1
May16 140623 470.75 479.00 470.75 470.75 -8.25 6 270 +0
Total Volume and Open Interest 288,935 1,396,970 -2,037
Wheat(CBOT)
Jul14 140623 585.75 593.00 577.75 579.75 -5.50 45,051 74,867 -7,487
Sep14 140623 594.50 601.00 587.25 589.00 -4.25 40,526 168,773 +7,715
Dec14 140623 616.00 625.00 610.50 612.25 -3.50 14,556 99,423 +489
Mar15 140623 634.75 642.50 630.50 634.50 unch 3,590 28,661 +484
May15 140623 652.25 652.25 643.50 647.25 +1.50 1,007 5,181 +313
Jul15 140623 653.25 658.50 650.50 656.25 +4.25 995 20,904 +84
Total Volume and Open Interest 105,909 403,220 +1,497
Wheat(KCBT)
Jul14 140623 720.75 731.75 709.25 714.00 -6.75 10,821 19,263 -3,079
Sep14 140623 717.50 728.00 708.25 712.75 -5.00 10,535 64,608 +2,263
Dec14 140623 723.00 731.00 716.25 720.25 -2.75 5,613 41,843 +448
Mar15 140623 732.25 732.25 720.00 723.50 -2.00 526 5,480 -14
May15 140623 725.00 725.00 718.00 721.00 -2.00 205 1,423 +6
Jul15 140623 709.00 712.25 707.75 709.25 +0.25 343 5,470 +98
Total Volume and Open Interest 28,085 138,885 -271
Wheat(MGE)
Jul14 140623 691.50 700.00 683.00 685.25 -5.25 6,422 11,497 -2,289
Sep14 140623 694.25 704.75 687.75 691.00 -3.75 5,897 28,784 +1,224
Dec14 140623 705.00 713.50 698.25 702.50 -2.25 2,486 20,745 +77
Mar15 140623 708.00 716.50 708.00 711.50 -2.25 428 5,485 -20
May15 140623 719.75 719.75 715.50 716.00 -3.25 51 647 +25
Total Volume and Open Interest 15,313 67,684 -965
Oats(CBOT)
Jul14 140623 336.50 340.00 332.75 336.75 -3.25 351 1,435 -70
Sep14 140623 333.75 340.00 333.75 337.00 -3.00 90 1,440 +19
Dec14 140623 330.00 333.75 328.00 333.00 +1.00 729 4,754 +286
Mar15 140623 329.50 329.50 328.00 328.75 +0.75 45 275 +10
Total Volume and Open Interest 1,215 7,916 +245
Rough Rice(CBOT)
Jul14 140623 14.60 14.79 14.55 14.62 -0.01 419 2,888 -136
Sep14 140623 13.75 13.85 13.75 13.76 +0.01 518 4,446 +45
Nov14 140623 13.95 14.00 13.95 13.96 +0.01 29 1,888 +15
Jan15 140623 14.14 14.14 14.11 14.11 +0.01 0 43 +0
Total Volume and Open Interest 966 9,352 -76
Live Cattle(CME)
Jun14 140623 147.550 148.285 147.550 148.150 +0.600 3,861 7,239 -1,920
Aug14 140623 146.350 147.200 146.350 146.935 +0.610 26,696 175,083 +2,361
Oct14 140623 149.000 150.500 149.000 150.450 +1.300 11,574 78,540 +2,769
Dec14 140623 150.600 151.800 150.575 151.700 +1.200 9,607 50,325 +2,369
Feb15 140623 151.630 152.785 151.630 152.735 +0.935 2,040 23,132 +234
Apr15 140623 153.380 154.050 153.350 153.850 +0.650 1,217 13,710 +246
Total Volume and Open Interest 55,415 353,221 +6,047
Feeder Cattle(CME)
Aug14 140623 207.380 208.550 207.100 207.900 +1.020 3,901 25,400 +189
Sep14 140623 208.150 209.785 208.150 209.300 +1.115 1,108 5,928 +32
Oct14 140623 208.235 209.900 208.235 209.450 +1.120 1,458 7,739 -72
Nov14 140623 207.500 209.400 207.500 208.830 +1.130 583 4,697 +48
Jan15 140623 203.100 204.935 203.100 204.380 +1.630 305 4,103 +14
Mar15 140623 202.580 203.900 202.580 203.050 +1.200 166 1,049 +13
Apr15 140623 203.285 203.285 203.050 203.100 +0.600 100 267 +22
Total Volume and Open Interest 7,714 49,304 +288
Lean Hogs(CME)
Jul14 140623 128.000 128.380 127.050 128.300 +0.470 9,489 33,721 -1,986
Aug14 140623 129.485 129.685 128.535 128.985 -0.165 13,543 89,780 -633
Oct14 140623 109.885 110.830 109.480 110.750 +1.020 4,040 50,285 +656
Dec14 140623 96.580 97.080 96.035 96.950 +0.400 2,601 41,198 +164
Feb15 140623 91.730 92.285 91.100 92.200 +0.650 664 16,058 +153
Apr15 140623 89.430 90.400 89.150 90.350 +1.050 369 8,827 +158
May15 140623 92.400 93.000 92.400 93.000 +1.100 6 554 +4
Jun15 140623 94.200 94.785 94.080 94.500 +0.850 81 4,453 +36
Total Volume and Open Interest 30,973 245,941 -1,365
Class III Milk(CME)
Jun14 140623 21.33 21.37 21.33 21.33 -0.01 105 4,701 +6
Jul14 140623 21.60 21.92 21.53 21.88 +0.33 309 4,083 +4
Aug14 140623 21.38 21.73 21.23 21.66 +0.33 347 3,489 -9
Sep14 140623 21.30 21.73 21.23 21.65 +0.35 234 2,896 +27
Oct14 140623 20.85 21.25 20.80 21.22 +0.36 155 2,627 +102
Total Volume and Open Interest 1,535 26,544 +296
Cocoa(ICE)
Jul14 140623 3111 3111 3093 3096 -21 40 745 -29
Sep14 140623 3106 3108 3076 3080 -28 10,181 115,453 +467
Dec14 140623 3105 3110 3078 3083 -26 2,601 55,864 +444
Mar15 140623 3107 3107 3075 3081 -25 1,083 30,537 +421
May15 140623 3097 3097 3085 3085 -24 70 7,100 +4
Jul15 140623 3081 3081 3081 3081 -23 9 4,004 +4
Sep15 140623 3078 3078 3078 3078 -23 2 987 +0
Total Volume and Open Interest 13,986 215,993 +1,311
Coffee "C"(ICE)
Jul14 140623 173.00 175.85 173.00 175.10 +1.85 11,833 1,196 -6,976
Sep14 140623 175.00 177.95 175.00 177.40 +1.90 16,177 85,900 +2,921
Dec14 140623 178.50 181.25 178.50 181.00 +2.00 2,844 36,139 +484
Mar15 140623 181.85 184.55 181.85 184.10 +1.90 799 19,118 +170
May15 140623 183.65 185.85 183.65 185.80 +1.85 100 4,651 -31
Jul15 140623 184.55 186.60 184.55 186.60 +1.75 82 1,504 +29
Total Volume and Open Interest 31,910 156,326 -3,388
Orange Juice(ICE)
Jul14 140623 158.25 160.00 157.00 157.50 -0.65 1,974 5,658 -1,671
Sep14 140623 161.55 163.60 160.65 161.40 -0.25 1,691 10,602 +1,306
Nov14 140623 163.90 164.00 162.65 163.30 -0.15 44 1,052 -3
Jan15 140623 165.00 165.00 164.60 164.60 unch 21 414 +19
Mar15 140623 166.35 166.45 165.10 165.75 unch 17 92 +17
May15 140623 168.50 168.75 168.50 168.75 +0.20      
Total Volume and Open Interest 3,747 17,818 -332
Sugar #11(ICE)
Jul14 140623 17.94 17.98 17.72 17.85 -0.07 57,098 77,947 -17,753
Oct14 140623 18.80 18.81 18.59 18.71 -0.04 92,519 486,180 +11,548
Mar15 140623 19.71 19.77 19.59 19.70 -0.01 35,516 175,043 +6,271
May15 140623 19.63 19.72 19.56 19.67 +0.02 12,081 32,498 +1,773
Jul15 140623 19.57 19.66 19.50 19.62 +0.05 8,554 59,101 +3,325
Oct15 140623 19.66 19.75 19.66 19.74 +0.08 1,773 24,510 +519
Mar16 140623 19.93 20.05 19.93 20.03 +0.10 1,688 13,220 +915
May16 140623 19.86 19.95 19.86 19.94 +0.09 24 2,558 +0
Total Volume and Open Interest 209,324 882,690 +6,646
London Cocoa(LCE)
Jul14 140623 1964 1967 1947 1948 -17 4,213 38,171 -170
Sep14 140623 1934 1939 1921 1923 -12 6,696 82,898 +419
Dec14 140623 1921 1923 1908 1910 -11 3,406 58,349 +542
Mar15 140623 1915 1915 1899 1902 -10 2,141 66,126 +58
May15 140623 1907 1907 1894 1897 -9 62 20,603 +17
Jul15 140623 1895 1900 1887 1891 -9 12 2,130 -4
Sep15 140623 1884 1884 1884 1884 -9 1 1,407 +0
Total Volume and Open Interest 16,531 271,229 +862
London Sugar(LCE)
Aug14 140623 492.50 493.00 488.60 489.80 -1.70 5,309 35,232 +388
Oct14 140623 496.30 496.30 492.10 493.00 -2.30 2,764 30,938 +1,225
Dec14 140623 504.90 505.50 502.00 503.10 -1.70 719 9,579 +89
Mar15 140623 514.20 514.50 511.20 512.90 -1.20 299 7,259 +23
May15 140623 518.20 518.80 517.30 517.30 -0.60 57 2,565 +55
Total Volume and Open Interest 9,194 88,283 +1,835
Cotton(ICE)
Jul14 140623 88.10 88.58 84.16 87.52 -0.64 10,228 18,560 -7,491
Oct14 140623 77.65 78.30 77.14 78.20 +0.71 66 203 +7
Dec14 140623 77.08 77.90 76.68 77.68 +0.60 15,599 123,938 +2,192
Mar15 140623 78.22 78.90 77.78 78.78 +0.63 1,303 16,165 +408
May15 140623 79.00 79.63 78.75 79.52 +0.53 135 1,035 +91
Jul15 140623 79.88 80.10 79.87 80.02 +0.42 143 1,423 +17
Total Volume and Open Interest 27,542 163,108 -4,709
Lumber(CME)
Jul14 140623 330.0 335.2 329.4 331.6 +2.9 341 1,284 -130
Sep14 140623 331.3 333.7 330.0 332.0 +4.8 303 3,282 +5
Nov14 140623 332.1 335.1 332.1 333.0 +3.0 44 322 +38
Jan15 140623 338.0 340.0 338.0 338.0 +5.0 0 20 +0
Total Volume and Open Interest 688 4,912 -87
Crude Oil(NYM)
Aug14 140623 107.42 107.45 105.91 106.17 -0.66 311,395 312,344 +8,813
Sep14 140623 106.57 106.60 105.16 105.42 -0.55 92,835 186,919 +4,178
Oct14 140623 105.20 105.55 104.12 104.38 -0.52 43,918 126,676 +7,221
Nov14 140623 104.00 104.16 103.12 103.37 -0.48 26,330 66,259 -1,584
Dec14 140623 103.50 103.50 102.12 102.42 -0.44 83,967 229,847 -1,431
Jan15 140623 102.00 102.22 101.18 101.50 -0.38 5,448 68,163 +354
Feb15 140623 100.86 100.87 100.27 100.60 -0.33 3,734 35,424 +196
Mar15 140623 100.31 100.31 99.42 99.75 -0.29 9,143 64,348 +111
Apr15 140623 99.37 99.37 98.55 98.89 -0.26 1,591 24,723 +75
May15 140623 98.50 98.50 98.08 98.08 -0.23 1,135 23,460 +128
Jun15 140623 97.69 97.84 97.01 97.35 -0.20 19,976 100,963 +1,501
Jul15 140623 96.56 96.56 96.56 96.56 -0.17 805 23,806 +201
Aug15 140623 95.88 95.88 95.88 95.88 -0.14 931 20,468 +233
Sep15 140623 95.55 95.60 95.22 95.31 -0.12 3,500 27,522 +954
Oct15 140623 94.33 94.81 94.33 94.81 -0.11 1,187 19,579 +665
Nov15 140623 94.41 94.41 94.41 94.41 -0.11 783 19,891 +71
Total Volume and Open Interest 781,559 1,709,934 -8,830
e-miNY Crude Oil(NYM)
Jun14 140519 102.025 103.075 102.000 102.600 +0.575 3,174 1,123 -76
Jul14 140619 106.050 106.625 105.325 106.425 +0.450 4,736 4,883 -408
Aug14 140623 106.900 107.375 105.900 106.175 -0.650 5,634 3,126 +68
Sep14 140623 106.050 106.475 105.225 105.425 -0.550 162 916 -55
Oct14 140623 105.150 105.500 104.350 104.375 -0.525 115 1,198 +69
Nov14 140623 103.650 103.700 103.375 103.375 -0.475 93 237 +73
Dec14 140623 103.400 103.400 102.425 102.425 -0.425 93 1,109 +85
Jan15 140623 101.500 101.500 101.500 101.500 -0.375 2 17 +2
Feb15 140623 100.600 100.600 100.600 100.600 -0.325 0 1 +0
Mar15 140623 99.750 99.750 99.750 99.750 -0.300 0 1 +0
Total Volume and Open Interest 6,099 6,682 -4,260
NY Harbor ULSD(NYM)
Jul14 140623 305.87 306.70 302.20 303.26 -1.86 39,456 43,033 -3,161
Aug14 140623 306.20 307.41 302.96 304.05 -1.80 43,628 67,115 +2,956
Sep14 140623 307.00 307.97 303.77 304.81 -1.75 14,068 39,973 -650
Oct14 140623 308.29 308.54 304.57 305.61 -1.67 7,844 24,047 +1,266
Nov14 140623 308.48 309.07 305.54 306.30 -1.52 5,060 17,563 +1,406
Dec14 140623 308.60 309.00 305.48 306.54 -1.34 9,633 34,098 +896
Jan15 140623 308.28 308.28 305.49 306.52 -1.16 2,209 13,601 +384
Feb15 140623 306.28 306.28 304.56 305.51 -1.00 1,389 6,516 +517
Mar15 140623 304.85 304.85 302.65 303.77 -0.88 823 8,254 -196
Apr15 140623 300.74 301.62 300.74 301.52 -0.81 243 5,174 +3
May15 140623 299.49 299.59 299.49 299.52 -0.79 169 3,453 -62
Jun15 140623 297.30 297.79 296.80 297.79 -0.74 1,101 15,344 -417
Jul15 140623 295.80 296.70 295.80 296.70 -0.68 437 1,772 +144
Aug15 140623 295.00 295.79 295.00 295.79 -0.62 88 1,287 +63
Total Volume and Open Interest 128,512 298,236 +4,129
RBOB Gasoline(NYM)
Jul14 140623 312.94 315.20 310.25 310.76 -2.01 35,191 51,898 -5,404
Aug14 140623 309.69 311.93 307.33 307.92 -1.70 44,639 96,373 +6,303
Sep14 140623 306.23 307.29 303.21 303.80 -1.44 22,446 46,786 +1,253
Oct14 140623 288.81 289.69 286.21 287.02 -0.93 12,634 34,865 +1,677
Nov14 140623 283.85 284.85 281.51 282.32 -0.72 7,870 26,641 +1,102
Dec14 140623 280.17 281.10 277.94 278.81 -0.52 6,654 31,488 +1,201
Jan15 140623 279.00 279.00 276.02 276.81 -0.43 2,022 11,670 +545
Feb15 140623 276.23 276.52 275.45 276.39 -0.39 1,084 6,985 +144
Mar15 140623 276.82 277.10 276.33 277.10 -0.35 1,056 6,719 +171
Apr15 140623 293.36 293.36 292.30 293.33 -0.24 487 4,392 -33
Total Volume and Open Interest 134,987 323,655 +7,370
e-miNY RBOB Gasoline(NYM)
Jul14 140623 310.80 310.80 310.76 310.80 -2.00 0 1 +0
Aug14 140623 307.90 307.92 307.90 307.90 -1.70      
Sep14 140623 303.80 303.80 303.80 303.80 -1.40      
Oct14 140623 287.00 287.02 287.00 287.00 -1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140623 4.522 4.577 4.436 4.446 -0.085 155,814 40,537 -20,828
Aug14 140623 4.544 4.594 4.458 4.468 -0.084 86,289 159,262 +8,782
Sep14 140623 4.526 4.568 4.446 4.457 -0.082 31,639 166,231 +3,912
Oct14 140623 4.525 4.564 4.446 4.459 -0.078 27,328 118,539 +2,784
Nov14 140623 4.566 4.590 4.480 4.496 -0.076 15,962 60,428 +1,978
Dec14 140623 4.638 4.670 4.558 4.574 -0.070 8,716 76,705 +970
Jan15 140623 4.702 4.723 4.629 4.634 -0.069 13,386 81,057 +81
Feb15 140623 4.646 4.646 4.591 4.604 -0.064 1,945 30,013 +32
Mar15 140623 4.562 4.562 4.502 4.513 -0.059 12,189 56,861 +533
Apr15 140623 4.161 4.161 4.110 4.120 -0.032 6,963 66,110 +158
May15 140623 4.110 4.110 4.086 4.093 -0.031 3,579 28,260 -396
Jun15 140623 4.121 4.121 4.102 4.112 -0.029 714 18,825 +154
Jul15 140623 4.158 4.158 4.127 4.141 -0.026 315 12,207 +26
Aug15 140623 4.151 4.151 4.132 4.139 -0.025 253 13,647 +113
Sep15 140623 4.128 4.128 4.119 4.122 -0.026 334 10,444 +120
Oct15 140623 4.152 4.154 4.134 4.140 -0.027 511 26,254 +17
Total Volume and Open Interest 366,960 1,055,190 -1,441
Brent Crude Oil(ICE)
Aug14 140623 114.99 115.66 113.86 114.12 -0.69 250,241 334,469 +2,152
Sep14 140623 114.45 115.09 113.41 113.72 -0.52 111,322 312,136 +28
Oct14 140623 113.83 114.44 112.87 113.17 -0.46 53,297 126,196 +6,309
Nov14 140623 113.24 113.81 112.34 112.65 -0.40 36,882 65,294 -112
Dec14 140623 112.67 113.19 111.82 112.14 -0.33 100,459 196,123 -332
Jan15 140623 112.31 112.59 111.33 111.64 -0.26 9,896 60,218 -289
Feb15 140623 111.70 111.98 110.75 111.09 -0.22 5,715 32,601 -14
Mar15 140623 111.03 111.38 110.18 110.55 -0.17 8,432 39,299 +755
Apr15 140623 110.46 110.64 109.67 110.03 -0.13 3,509 43,533 +119
May15 140623 109.56 109.56 109.56 109.56 -0.10 2,622 19,163 +1
Jun15 140623 109.47 109.70 108.71 109.12 -0.07 21,098 68,930 +923
Jul15 140623 108.71 108.71 108.71 108.71 -0.05 555 18,481 +48
Aug15 140623 108.27 108.27 108.27 108.27 -0.02 519 14,029 +32
Sep15 140623 107.76 107.76 107.76 107.76 +0.01 1,196 19,751 +32
Total Volume and Open Interest 654,096 1,609,687 +13,092
Gas Oil(ICE)
Jul14 140623 935.25 939.75 927.25 928.75 -6.50 65,877 83,886 -147
Aug14 140623 940.00 943.50 930.75 932.25 -6.25 76,020 135,187 +7,423
Sep14 140623 942.25 946.75 934.75 935.75 -5.75 40,263 63,057 +2,075
Oct14 140623 946.00 948.75 937.50 938.50 -5.25 22,409 53,275 +3,382
Nov14 140623 946.25 948.25 938.00 938.50 -4.75 11,751 32,651 +1
Dec14 140623 943.25 946.00 935.75 936.75 -4.25 26,934 72,661 +2,688
Jan15 140623 941.25 941.25 933.75 934.25 -4.00 3,258 20,077 +981
Total Volume and Open Interest 246,512 460,794 +16,403
Ethanol(CBOT)
Jul14 140623 2.060 2.074 2.047 2.070 -0.012 397 930 -43
Aug14 140623 1.991 2.024 1.991 2.019 -0.007 394 1,345 +59
Sep14 140623 1.960 1.967 1.960 1.967 -0.007 140 1,183 +11
Oct14 140623 1.891 1.909 1.891 1.900 -0.003 88 886 +41
Nov14 140623 1.866 1.866 1.863 1.863 -0.003 48 633 +29
Dec14 140623 1.820 1.823 1.820 1.822 -0.004 67 841 +18
Jan15 140623 1.795 1.800 1.795 1.795 -0.005 12 503 +0
Feb15 140623 1.782 1.785 1.781 1.785 -0.005 3 258 +0
Total Volume and Open Interest 1,168 6,931 +132
WTI Crude Oil(ICE)
Aug14 140623 106.84 107.36 105.93 106.17 -0.66 76,646 90,267 +4,136
Sep14 140623 106.22 106.48 105.20 105.42 -0.55 28,670 43,754 +2,049
Oct14 140623 105.23 105.36 104.18 104.38 -0.52 10,608 35,819 +1,408
Nov14 140623 104.23 104.23 103.17 103.37 -0.48 5,598 18,763 +479
Dec14 140623 103.11 103.28 102.17 102.42 -0.44 27,359 101,141 -1,992
Jan15 140623 102.17 102.24 101.50 101.50 -0.38 992 12,177 +105
Feb15 140623 101.24 101.27 100.37 100.60 -0.33 403 4,104 +74
Mar15 140623 100.33 100.33 99.53 99.75 -0.29 1,239 13,992 +177
Apr15 140623 98.89 98.89 98.89 98.89 -0.26 239 2,616 +61
May15 140623 98.08 98.08 98.08 98.08 -0.23 208 2,429 +31
Jun15 140623 97.73 97.73 97.17 97.35 -0.20 2,542 26,486 -93
Jul15 140623 96.56 96.56 96.56 96.56 -0.17 59 2,011 +23
Aug15 140623 95.88 95.88 95.88 95.88 -0.14 119 1,398 -7
Sep15 140623 95.31 95.31 95.31 95.31 -0.12 675 6,798 +390
Oct15 140623 94.81 94.81 94.81 94.81 -0.11 123 731 +34
Nov15 140623 94.41 94.41 94.41 94.41 -0.11 135 4,704 +54
Total Volume and Open Interest 166,401 491,080 -21,058
US Dollar Index(ICE)
Sep14 140623 80.445 80.465 80.315 80.338 -0.103 25,783 57,761 -994
Dec14 140623 80.455 80.495 80.410 80.438 -0.107 156 1,192 +80
Mar15 140623 80.548 80.548 80.548 80.548 -0.107 3 28 +3
Total Volume and Open Interest 25,944 58,983 -909
Australian Dollar(CME)
Sep14 140623 93.23 93.89 93.21 93.60 +0.30 65,828 101,134 +1,560
Dec14 140623 93.20 93.27 92.71 93.01 +0.30 26 161 +16
Mar15 140623 92.43 92.43 92.13 92.43 +0.30      
Total Volume and Open Interest 65,854 101,306 +1,576
British Pound(CME)
Sep14 140623 170.09 170.41 169.90 170.11 +0.10 102,075 256,067 +5,756
Dec14 140623 169.95 170.20 169.77 169.93 +0.11 92 481 +22
Mar15 140623 169.68 169.68 169.56 169.68 +0.12 0 69 +0
Total Volume and Open Interest 102,167 256,724 +5,778
Canadian Dollar(CME)
Sep14 140623 92.79 93.12 92.76 93.04 +0.23 55,283 91,610 +1,209
Dec14 140623 92.59 92.91 92.59 92.83 +0.23 217 3,862 -26
Mar15 140623 92.66 92.66 92.40 92.63 +0.23 0 763 +0
Jun15 140623 92.18 92.46 92.18 92.42 +0.23 50 315 +43
Total Volume and Open Interest 55,550 96,882 +1,226
Japanese Yen(CME)
Sep14 140623 98.02 98.27 97.96 98.18 +0.19 84,593 151,798 +1,661
Dec14 140623 98.07 98.28 98.05 98.24 +0.19 23 298 +19
Mar15 140623 98.33 98.33 98.14 98.33 +0.19 1 69 +0
Total Volume and Open Interest 84,617 152,167 +1,680
Swiss Franc(CME)
Sep14 140623 111.74 111.93 111.58 111.92 +0.21 49,942 32,945 +1,368
Dec14 140623 111.95 112.02 111.81 112.02 +0.21 4 191 +0
Mar15 140623 112.13 112.13 111.92 112.13 +0.21 0 1 +0
Total Volume and Open Interest 49,946 33,141 +1,368
EuroFX(CME)
Sep14 140623 135.97 136.17 135.77 136.07 +0.11 153,177 280,207 +3,512
Dec14 140623 135.96 136.18 135.84 136.12 +0.11 353 6,851 +25
Mar15 140623 136.25 136.25 136.08 136.19 +0.11 141 425 +131
Total Volume and Open Interest 153,672 287,508 +3,668
Mexican Peso(CME)
Jul14 140623 767.00 768.75 767.00 767.00 -1.75      
Aug14 140623 765.25 767.00 765.25 765.25 -1.75      
Total Volume and Open Interest 16,548 129,659 -118
Brazilian Real(CME)
Jul14 140623 447.45 453.30 447.45 453.30 +6.35 71 6,469 +36
Aug14 140623 444.15 449.20 444.10 449.20 +6.40 0 236 +0
Sep14 140623 440.55 452.10 439.95 445.60 +6.30 16 7,153 -16
Oct14 140623 441.60 441.60 435.30 441.60 +6.30      
Total Volume and Open Interest 87 26,102 +20
30-Year T-Bonds(CBOT)
Sep14 140623 135~190 136~000 135~080 135~120 +0~010 450,909 743,252 -7,914
Dec14 140623 134~010 134~010 134~000 134~010 +0~010 1 58 +0
Mar15 140623 134~010 134~010 134~000 134~010 +0~010      
Total Volume and Open Interest 450,910 743,310 -16,746
10-Year T-Notes(CBOT)
Sep14 140623 124~120 124~170 124~070 124~085 unch 1,324,008 2,553,291 -14,104
Dec14 140623 123~195 123~195 123~145 123~150 +0~005 903 1,120 +885
Mar15 140623 122~195 122~205 122~195 122~195 -0~010 0 2 +0
Total Volume and Open Interest 1,324,911 2,554,413 -15,500
5-Year T-Notes(CBOT)
Jun14 140623 119~246 119~262 119~214 119~214 -0~010 1,285 28,471 -864
Sep14 140623 118~312 119~004 118~270 118~274 -0~012 789,202 2,076,209 +2,971
Dec14 140623 117~296 117~310 117~296 117~296 -0~012      
Total Volume and Open Interest 790,487 2,104,680 +2,107
2 Year T-Notes(CBOT)
Jun14 140623 110~000 110~000 109~316 109~316 unch 2,975 8,306 -1,449
Sep14 140623 109~222 109~224 109~212 109~216 +0~002 206,711 1,032,309 -11,586
Dec14 140623 109~132 109~132 109~130 109~132 +0~002 0 2 +0
Total Volume and Open Interest 209,686 1,040,617 -13,035
Eurodollars(CME)
Sep14 140623 99.760 99.765 99.755 99.760 unch 89,131 804,303 +8,757
Dec14 140623 99.720 99.725 99.715 99.715 unch 124,033 879,553 +334
Mar15 140623 99.625 99.630 99.620 99.620 unch 193,960 1,073,963 -12,379
Jun15 140623 99.450 99.455 99.435 99.440 unch 224,994 956,746 -1,940
Sep15 140623 99.230 99.235 99.210 99.215 unch 323,617 1,174,928 +14,111
Dec15 140623 98.980 98.990 98.960 98.970 unch 380,283 1,481,810 -7,421
Mar16 140623 98.720 98.725 98.695 98.705 unch 286,165 971,433 -19,359
Jun16 140623 98.440 98.445 98.410 98.420 -0.005 272,149 702,005 -6,149
Sep16 140623 98.155 98.160 98.125 98.130 -0.010 292,453 593,344 +22,041
Dec16 140623 97.895 97.900 97.865 97.865 -0.015 389,038 838,857 +28,498
Mar17 140623 97.685 97.685 97.645 97.650 -0.015 160,752 436,090 +5,084
Jun17 140623 97.485 97.485 97.445 97.450 -0.010 135,222 317,854 +5,015
Sep17 140623 97.310 97.315 97.275 97.280 -0.005 99,686 225,358 -1,319
Dec17 140623 97.140 97.150 97.110 97.120 unch 132,466 232,101 +15,679
Mar18 140623 97.005 97.020 96.980 96.990 +0.005 95,230 161,433 +17,530
Jun18 140623 96.880 96.900 96.850 96.865 +0.010 70,050 146,728 +2,621
Sep18 140623 96.765 96.790 96.740 96.755 +0.010 51,106 71,991 +9,980
Dec18 140623 96.660 96.690 96.635 96.655 +0.015 49,796 92,800 +5,909
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Jun14 140619 149~15 149~20 148~23 148~23 -0~10 25,726 8,217 -14,269
Sep14 140623 147~15 148~01 146~31 147~06 +0~02 103,986 473,342 -5,549
Dec14 140623 145~26 145~26 145~24 145~26 +0~02      
Total Volume and Open Interest 103,986 473,342 -9,869
30 Day Federal Funds(CBOT)
Jun14 140623 99.905 99.905 99.905 99.905 unch 2,941 32,319 +758
Jul14 140623 99.900 99.900 99.900 99.900 unch 1,319 37,744 -833
Aug14 140623 99.895 99.895 99.890 99.895 +0.005 553 22,265 -152
Sep14 140623 99.890 99.890 99.885 99.890 unch 1,159 28,017 +553
Oct14 140623 99.885 99.885 99.880 99.885 +0.005 226 17,813 -63
Nov14 140623 99.875 99.875 99.870 99.870 unch 1,753 13,608 -155
Total Volume and Open Interest 30,370 409,219 +1,876
3-Mth Euro-Yen(CME)
Sep14 140623 99.810 99.810 99.810 99.810 unch      
Dec14 140623 99.805 99.805 99.805 99.805 unch      
Mar15 140623 99.805 99.805 99.805 99.805 unch      
Jun15 140623 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140623 99.790 99.790 99.790 99.790 unch      
Dec15 140623 99.775 99.775 99.775 99.775 unch      
Mar16 140623 99.635 99.635 99.635 99.635 unch      
Jun16 140623 99.495 99.495 99.495 99.495 unch      
Sep16 140623 99.355 99.355 99.355 99.355 unch      
Dec16 140623 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140620 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140620 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140620 99.81 99.81 99.81 99.81 unch      
Jun15 140620 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140620 99.79 99.79 99.79 99.79 0.00 0 1 +0
Dec15 140620 99.78 99.78 99.78 99.78 0.00 0 33 +0
Mar16 140620 99.64 99.64 99.64 99.64 0.00      
Jun16 140620 99.50 99.50 99.50 99.50 0.00      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140620 145.38 145.44 145.34 145.40 +0.05 691 17,112 -144
Dec14 140620 144.83 144.83 144.83 144.83 +0.05 0 1 +0
Mar15 140620 144.26 144.26 144.26 144.26 +0.05      
Total Volume and Open Interest 691 17,113 -144
Euro-Bund(EUREX)
Sep14 140623 145.81 146.26 145.72 146.14 +0.31 596,496 1,279,737 +43,077
Dec14 140623 144.26 144.26 144.26 144.26 +0.30 0 29 +0
Mar15 140623 144.42 144.42 144.42 144.42 +0.31 1 1 +1
Total Volume and Open Interest 596,497 1,279,767 +43,078
Euro-Bobl(EUREX)
Sep14 140623 127.78 127.97 127.72 127.91 +0.12 409,148 848,356 -10,691
Dec14 140623 126.61 126.61 126.61 126.61 +0.12 0 10 +0
Mar15 140623 126.61 126.61 126.61 126.61 +0.12      
Total Volume and Open Interest 409,148 848,366 -10,691
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140623 99.810 99.810 99.810 99.810 unch 0 3,944 +0
Dec14 140623 99.820 99.820 99.820 99.820 unch 100 2,320 +0
Total Volume and Open Interest 391 28,792 -9
Long Gilt(LIFFE)
Jun14 140623 110~04 110~08 110~02 110~07 +0~10 15 16,741 -425
Sep14 140623 109~00 109~13 108~32 109~11 +0~10 132,752 371,213 -4,524
Total Volume and Open Interest 132,767 387,954 -4,949
3-Mth Short Sterling(LIFFE)
Sep14 140623 99.31 99.34 99.31 99.33 +0.01 72,213 415,987 +4,641
Dec14 140623 99.09 99.13 99.08 99.12 +0.03 83,243 407,455 +11,524
Mar15 140623 98.84 98.90 98.83 98.89 +0.04 61,455 334,904 -3,335
Jun15 140623 98.60 98.65 98.58 98.64 +0.03 31,926 263,026 -6,931
Sep15 140623 98.36 98.42 98.35 98.41 +0.04 44,952 248,550 +7,042
Dec15 140623 98.14 98.21 98.13 98.19 +0.04 41,720 250,672 +9,236
Total Volume and Open Interest 488,894 2,821,086 +27,545
3-Mth Euribor(LIFFE)
Sep14 140623 99.805 99.815 99.805 99.805 -0.005 49,198 496,465 +4,387
Dec14 140623 99.820 99.830 99.820 99.820 -0.005 36,872 436,034 +2,043
Mar15 140623 99.815 99.825 99.815 99.820 unch 18,549 375,864 +11
Total Volume and Open Interest 282,958 3,600,654 +11,665
3-Mth Aus T-Bills(SFE)
Sep14 140623 97.34 97.35 97.33 97.34 -0.01 5,801 189,724 -1,097
Dec14 140623 97.36 97.36 97.34 97.36 unch 13,772 209,007 +243
Mar15 140623 97.32 97.33 97.31 97.32 -0.01 21,885 188,346 +2,165
Jun15 140623 97.25 97.26 97.23 97.24 -0.02 22,862 135,424 +3,841
Sep15 140623 97.15 97.16 97.13 97.14 -0.01 14,744 100,665 +3,474
Dec15 140623 97.04 97.05 97.02 97.04 -0.01 9,413 65,511 +2,496
Mar16 140623 96.94 96.95 96.93 96.94 -0.01 4,010 36,695 +1,045
Jun16 140623 96.84 96.85 96.83 96.84 -0.01 3,698 12,414 +2,697
Sep16 140623 96.75 96.76 96.74 96.74 -0.03 113 3,324 +91
Dec16 140623 96.65 96.65 96.65 96.65 -0.02 22 468 +20
Total Volume and Open Interest 96,330 941,838 +14,975
10-Year Aus T-Bonds(SFE)
Sep14 140623 96.30 96.33 96.28 96.30 -0.01 74,272 581,441 -1,287
Dec14 140623 96.30 96.30 96.30 96.30 -0.01      
Total Volume and Open Interest 74,272 581,441 -1,287
3-Year Aus T-Bonds(SFE)
Sep14 140623 97.22 97.24 97.19 97.20 -0.02 148,309 641,585 +24,178
Dec14 140623 97.20 97.20 97.20 97.20 -0.02      
Total Volume and Open Interest 148,309 641,585 +24,178
Gold(CMX)
Jun14 140623 1312.3 1318.0 1312.3 1318.0 +1.8 601 502 -76
Aug14 140623 1314.9 1319.2 1310.4 1318.4 +1.8 237,994 257,124 +6,528
Oct14 140623 1314.5 1319.3 1311.0 1318.7 +1.7 1,121 12,668 +351
Dec14 140623 1316.1 1319.8 1311.5 1319.1 +1.7 3,712 56,457 -307
Feb15 140623 1315.7 1319.7 1312.4 1319.5 +1.7 240 7,394 +114
Apr15 140623 1318.1 1320.0 1318.1 1320.0 +1.7 11 7,963 -2
Jun15 140623 1320.6 1320.6 1319.7 1320.6 +1.7 63 7,302 +33
Aug15 140623 1320.6 1321.5 1320.6 1321.5 +1.8 45 4,897 +23
Oct15 140623 1322.5 1322.5 1322.5 1322.5 +1.8 3 640 +2
Dec15 140623 1319.8 1323.7 1319.8 1323.7 +1.8 537 12,480 -232
Feb16 140623 1324.5 1325.3 1324.5 1325.3 +1.8 0 848 +0
Apr16 140623 1327.2 1327.2 1327.2 1327.2 +1.8      
Total Volume and Open Interest 245,499 387,266 +6,168
Silver(CMX)
Jul14 140623 2086.5 2094.5 2073.5 2091.6 -3.3 98,306 59,430 -4,128
Sep14 140623 2089.0 2098.5 2078.0 2096.4 -3.0 14,114 61,912 +5,012
Dec14 140623 2096.0 2103.5 2086.0 2101.5 -3.0 4,449 21,172 +809
Mar15 140623 2095.5 2107.0 2095.5 2106.5 -3.0 120 4,777 +51
May15 140623 2109.7 2109.7 2109.7 2109.7 -3.1 23 1,464 +0
Jul15 140623 2112.9 2112.9 2112.9 2112.9 -3.2 107 3,052 -26
Sep15 140623 2116.2 2116.2 2116.2 2116.2 -3.2 0 627 +0
Total Volume and Open Interest 117,386 166,025 +1,850
Platinum(NYMEX)
Jul14 140623 1456.7 1459.4 1441.2 1456.6 -0.7 14,648 36,899 -2,885
Oct14 140623 1457.0 1459.1 1442.1 1457.5 -0.7 4,460 29,329 +3,145
Jan15 140623 1450.0 1458.3 1447.1 1458.3 -0.6 16 345 +7
Apr15 140623 1458.3 1458.3 1458.3 1458.3 -0.6 0 3 +0
Total Volume and Open Interest 19,124 66,579 +267
Palladium(NYMEX)
Jun14 140623 814.00 823.60 814.00 823.60 +0.65 6 20 -28
Sep14 140623 821.65 823.50 810.50 822.65 +0.45 5,006 38,745 +636
Dec14 140623 820.00 822.65 810.70 822.65 +0.55 22 771 +6
Total Volume and Open Interest 5,041 39,555 +616
Copper(CMX)
Jul14 140623 311.75 316.35 311.70 314.95 +2.80 37,582 35,810 -5,170
Sep14 140623 310.65 315.50 310.65 314.20 +2.90 15,127 76,512 +2,254
Dec14 140623 310.45 315.00 310.30 313.85 +2.80 2,060 24,784 -26
Mar15 140623 313.15 314.10 313.15 313.85 +2.70 234 3,034 +41
May15 140623 313.05 314.10 313.05 314.00 +2.80 47 583 +4
Total Volume and Open Interest 55,801 147,057 -2,866
DJIA Index(CBOT)
Sep14 140623 16858 16907 16805 16840 -18 1,208 3,192 +903
Dec14 140623 16762 16775 16762 16762 -13      
Mar15 140623 16683 16696 16683 16683 -13      
Jun15 140623 16604 16617 16604 16604 -13      
Total Volume and Open Interest 2,458 9,066 +142
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140623 16855 16911 16808 16840 -18 113,707 119,536 +1,645
Dec14 140623 16768 16768 16755 16762 -13 21 46 +12
Mar15 140623 16683 16683 16683 16683 -13      
Total Volume and Open Interest 138,618 163,389 -4,294
S & P 500(CME)
Sep14 140623 1952.60 1959.50 1950.20 1953.00 -0.20 7,892 121,740 +1,411
Dec14 140623 1945.30 1947.50 1943.50 1945.30 -0.20 0 4,741 +0
Mar15 140623 1937.90 1940.10 1936.10 1937.90 -0.20 186 579 +186
Jun15 140623 1931.60 1933.80 1929.80 1931.60 -0.20      
Total Volume and Open Interest 18,270 204,481 -2,067
S & P 500 E-Mini(Globex)
Sep14 140623 1952.75 1959.75 1950.00 1953.00 -0.25 1,422,610 2,802,321 +74,034
Dec14 140623 1945.25 1952.25 1942.75 1945.25 -0.25 1,355 8,698 +438
Total Volume and Open Interest 1,793,623 3,536,796 -35,126
NASDAQ 100(CME)
Sep14 140623 3793.00 3805.80 3786.00 3794.50 +1.20 609 3,120 +421
Dec14 140623 3788.00 3788.00 3787.30 3788.00 +0.70 0 1 +0
Mar15 140623 3781.00 3781.00 3779.80 3781.00 +1.20      
Total Volume and Open Interest 609 3,121 -11,956
NASDAQ 100 E-Mini(Globex)
Sep14 140623 3792.30 3807.30 3785.30 3794.50 +1.20 218,554 338,706 +3,592
Dec14 140623 3786.50 3798.30 3779.50 3788.00 +0.70 49 78 -6
Total Volume and Open Interest 259,206 485,925 -20,473
S & P Midcap 400(CME)
Sep14 140623 1420.20 1421.30 1420.20 1420.20 -1.10 0 164 +0
Dec14 140623 1416.10 1417.20 1416.10 1416.10 -1.10      
Mar15 140623 1412.10 1413.20 1412.10 1412.10 -1.10      
Total Volume and Open Interest 0 1,983 +158
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140623 12.75 12.97 12.50 12.60 -0.30 61,730 216,180 +5,338
Aug14 140623 13.80 13.95 13.60 13.70 -0.20 34,279 57,882 +5,391
Sep14 140623 14.77 14.85 14.55 14.60 -0.15 14,789 52,390 +464
Total Volume and Open Interest 144,251 418,342 +16,164
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140623 15470 15475 15295 15350 -110 11,128 57,870 -516
Dec14 140623 15310 15310 15310 15310 -95 12 11 +11
Total Volume and Open Interest 11,140 57,881 -505
Nikkei 225(SGX)
Sep14 140623 15325 15350 15265 15350 -20 53,339 249,249 +0
Dec14 140623 15270 15270 15270 15270 -20 11 27,156 +0
Mar15 140620 15275 15275 15275 15275 +50 0 50 +0
Total Volume and Open Interest 53,422 288,769 +3,884
CAC 40(EURONEXT)
Jul14 140623 4538.5 4542.5 4486.0 4508.5 -24.5 72,067 238,820 +55,756
Aug14 140623 4539.5 4542.5 4493.0 4509.5 -24.5 102 1,196 +981
Sep14 140623 4540.0 4540.0 4490.0 4510.5 -25.0 1,112 21,061 +16,058
Total Volume and Open Interest 186,687 483,566 +11,350
Hang Seng Index(HKFE)
Jun14 140623 23174 23477 22747 22766 -405 44,172 112,510 -2,821
Jul14 140623 23067 23355 22625 22640 -405 1,898 7,566 +1,265
Total Volume and Open Interest 46,188 123,831 -1,548
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140623 10012.5 10020.5 9881.0 9932.5 -73.5 49,465 126,863 +10,535
Dec14 140623 10017.0 10017.5 9900.0 9938.5 -73.5 282 978 +70
Total Volume and Open Interest 134,527 172,372 +1,931
FT-SE 100(EURONEXT)
Sep14 140623 6781.00 6790.00 6737.00 6752.00 -29.50 84,837 597,417 +50,876
Dec14 140623 6726.50 6726.50 6726.50 6726.50 -28.50 1 10,317 -4
Mar15 140623 6680.50 6680.50 6680.50 6680.50 -29.50 0 41 +0
Total Volume and Open Interest 96,716 672,207 -90,018
SPI 200(SFE)
Sep14 140623 5379.0 5428.0 5373.0 5409.0 +29.0 38,962 221,821 +13,718
Dec14 140623 5423.0 5423.0 5407.0 5407.0 +27.0 87 3,025 -34
Mar15 140623 5372.0 5372.0 5372.0 5372.0 +27.0 0 2,522 -58
Total Volume and Open Interest 47,419 293,978 -31,547
FTSE MIB(ISE)
Sep14 140623 21980.00 22000.00 21655.00 21713.00 -233.00 21,323 51,082 +3,815
Dec14 140623 21825.00 21825.00 21590.00 21603.00 -233.00 20 40 +6
Mar15 140623 21605.00 21605.00 21605.00 21605.00 -229.00      
Total Volume and Open Interest 54,224 69,497 -217
KOSPI 200(KFE)
Sep14 140623 256.55 258.75 256.40 258.10 +1.60 123,961 98,687 -1,041
Dec14 140623 258.00 260.10 258.00 259.45 +1.40 122 920 +30
Mar15 140623 258.95 258.95 258.95 258.95 -1.05 1 418 +0
Total Volume and Open Interest 124,084 100,025 -1,011
GSCI(CME)
Jul14 140623 665.25 669.25 665.25 665.25 -3.70 109 9,445 -21
Aug14 140623 661.15 664.75 661.15 661.15 -3.30 51 65 +49
Sep14 140623 657.65 661.00 657.50 657.65 -3.20      
Total Volume and Open Interest 160 9,510 +28
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!!!