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 Tue June 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140624 1423.00 1423.00 1407.00 1413.50 -11.25 62,962 83,706 -10,978
Aug14 140624 1364.25 1364.75 1351.00 1357.75 -7.75 24,350 49,180 -733
Sep14 140624 1264.25 1267.50 1255.00 1260.75 -6.75 3,610 18,729 -145
Nov14 140624 1229.75 1232.00 1218.25 1224.50 -9.25 60,294 358,169 +3,622
Jan15 140624 1235.50 1240.50 1225.00 1231.25 -9.25 5,355 34,408 -768
Mar15 140624 1240.25 1246.00 1231.25 1236.75 -9.25 2,517 20,059 -42
May15 140624 1246.50 1246.50 1233.75 1238.25 -9.75 1,921 10,529 -124
Jul15 140624 1247.25 1253.75 1239.50 1243.25 -10.50 615 10,184 -34
Aug15 140624 1227.50 1235.50 1224.50 1226.25 -9.25 2 257 +1
Sep15 140624 1204.00 1211.75 1204.00 1204.00 -7.75 3 30 +0
Nov15 140624 1194.50 1200.00 1190.00 1193.75 -6.25 425 19,172 +62
Jan16 140624 1197.25 1203.50 1197.25 1197.25 -6.25 2 61 +1
Mar16 140624 1196.00 1202.00 1196.00 1196.00 -6.00 0 10 +0
May16 140624 1195.25 1201.25 1195.25 1195.25 -6.00 0 1 +0
Total Volume and Open Interest 162,063 604,810 -9,134
Soybean Meal(CBOT)
Jul14 140624 455.70 455.70 447.60 448.40 -7.40 41,777 43,314 -11,065
Aug14 140624 437.60 437.90 431.50 433.10 -4.50 18,225 50,063 +1,603
Sep14 140624 413.40 413.40 406.00 407.30 -6.00 3,134 17,884 +583
Oct14 140624 395.90 396.50 388.80 389.10 -7.40 2,222 16,354 +382
Dec14 140624 393.40 393.70 386.50 387.10 -7.50 26,824 151,216 +5,219
Jan15 140624 391.00 392.50 385.00 385.50 -7.00 1,002 12,995 +47
Mar15 140624 391.40 393.40 385.90 386.40 -7.00 815 9,021 -171
May15 140624 390.90 393.30 385.60 386.20 -7.10 607 7,999 +139
Jul15 140624 393.00 393.50 386.00 386.50 -7.00 84 7,257 -7
Aug15 140624 385.60 390.30 383.00 383.60 -6.70 20 1,072 +12
Total Volume and Open Interest 94,813 319,678 -3,239
Soybean Oil(CBOT)
Jul14 140624 40.66 41.00 40.37 40.97 +0.29 33,217 43,823 -10,709
Aug14 140624 40.77 41.11 40.48 41.07 +0.29 19,559 41,893 +290
Sep14 140624 40.77 41.17 40.52 41.14 +0.37 4,033 20,630 +203
Oct14 140624 40.60 41.09 40.40 41.06 +0.45 2,088 15,853 -121
Dec14 140624 40.62 41.19 40.47 41.17 +0.51 29,953 173,600 -68
Jan15 140624 40.83 41.36 40.65 41.34 +0.53 973 12,585 +2
Mar15 140624 41.06 41.61 40.91 41.58 +0.53 678 7,879 +59
May15 140624 41.20 41.79 41.14 41.77 +0.54 689 4,693 +100
Jul15 140624 41.46 42.02 41.30 41.98 +0.56 259 3,127 -31
Aug15 140624 41.47 41.97 41.37 41.95 +0.58 118 845 +50
Total Volume and Open Interest 91,961 327,724 -10,151
Canola(WCE)
Jul14 140624 476.4 480.5 472.1 477.2 -0.2 6,300 18,303 -7,208
Nov14 140624 464.4 469.8 460.4 465.7 +1.3 8,279 96,530 +1,006
Jan15 140624 467.7 473.2 464.4 469.4 +1.6 3,604 26,596 -102
Mar15 140624 465.8 473.0 465.8 470.2 +1.6 1,250 11,389 +310
May15 140624 466.6 474.0 466.6 471.4 +2.3 821 5,579 +217
Total Volume and Open Interest 21,256 162,707 -5,167
Corn(CBOT)
Jul14 140624 444.75 445.00 439.50 443.00 -1.50 112,310 193,279 -38,265
Sep14 140624 439.00 439.50 433.25 436.75 -2.25 66,347 452,247 -3,617
Dec14 140624 442.50 443.00 436.75 440.75 -1.75 80,151 523,468 +7,746
Mar15 140624 452.75 453.00 447.25 451.25 -1.50 9,042 77,216 +1,205
May15 140624 459.75 460.00 455.00 458.50 -1.50 1,977 17,623 +308
Jul15 140624 466.00 466.75 461.75 465.25 -1.50 2,908 38,078 +120
Sep15 140624 457.75 461.50 457.00 460.50 -1.00 744 7,306 +192
Dec15 140624 456.25 457.50 452.00 456.75 unch 3,126 51,890 +865
Mar16 140624 461.50 466.00 461.50 466.00 +0.50 27 1,076 +6
May16 140624 468.75 472.75 468.75 471.75 +1.00 8 269 -1
Total Volume and Open Interest 276,772 1,365,438 -31,532
Wheat(CBOT)
Jul14 140624 579.75 580.00 570.00 571.00 -8.75 36,985 46,079 -28,788
Sep14 140624 589.25 589.50 579.25 580.75 -8.25 36,773 174,744 +5,971
Dec14 140624 613.50 613.50 601.25 602.50 -9.75 15,548 99,875 +452
Mar15 140624 633.75 634.50 623.25 625.25 -9.25 3,258 29,102 +441
May15 140624 642.25 647.25 638.25 639.25 -8.00 1,553 6,272 +1,091
Jul15 140624 652.00 656.25 646.75 649.50 -6.75 875 20,903 -1
Total Volume and Open Interest 95,089 382,394 -20,826
Wheat(KCBT)
Jul14 140624 714.00 714.00 704.75 705.50 -8.50 9,334 15,693 -3,570
Sep14 140624 713.50 713.50 702.75 703.75 -9.00 8,756 65,383 +775
Dec14 140624 720.00 720.25 709.75 710.75 -9.50 5,529 42,473 +630
Mar15 140624 723.00 723.50 714.00 714.00 -9.50 301 5,536 +56
May15 140624 722.00 722.00 711.00 711.25 -9.75 1,080 1,924 +501
Jul15 140624 704.75 709.25 700.00 700.25 -9.00 230 5,564 +94
Total Volume and Open Interest 25,248 137,368 -1,517
Wheat(MGE)
Jul14 140624 685.00 685.50 676.00 676.50 -8.75 7,332 9,913 -1,584
Sep14 140624 691.00 691.25 682.25 683.50 -7.50 6,696 29,912 +1,128
Dec14 140624 698.50 701.75 693.00 694.00 -8.50 2,320 20,890 +145
Mar15 140624 709.50 711.00 703.75 704.00 -7.50 327 5,442 -43
May15 140624 716.00 716.50 710.75 710.75 -5.25 105 659 +12
Total Volume and Open Interest 16,847 67,368 -316
Oats(CBOT)
Jul14 140624 336.50 340.00 335.00 339.50 +2.75 627 1,205 -230
Sep14 140624 335.00 340.25 334.00 334.50 -2.50 340 1,505 +65
Dec14 140624 332.50 335.00 330.50 332.00 -1.00 646 4,955 +201
Mar15 140624 331.75 331.75 328.75 328.75 unch 27 295 +20
Total Volume and Open Interest 1,640 7,972 +56
Rough Rice(CBOT)
Jul14 140624 14.65 14.82 14.65 14.79 +0.16 279 2,542 -346
Sep14 140624 13.76 13.80 13.69 13.69 -0.07 305 4,613 +167
Nov14 140624 13.98 13.99 13.90 13.90 -0.06 62 1,927 +39
Jan15 140624 14.10 14.11 14.06 14.06 -0.05 0 43 +0
Total Volume and Open Interest 646 9,212 -140
Live Cattle(CME)
Jun14 140624 148.150 151.150 147.900 151.150 +3.000 2,211 6,228 -1,011
Aug14 140624 147.000 149.825 146.935 149.735 +2.800 19,915 172,571 -2,512
Oct14 140624 150.400 152.825 150.185 152.785 +2.335 9,683 79,927 +1,387
Dec14 140624 151.880 153.950 151.750 153.935 +2.235 4,592 50,621 +296
Feb15 140624 152.900 154.300 152.800 154.235 +1.500 2,089 23,434 +302
Apr15 140624 154.000 155.100 153.985 155.100 +1.250 1,063 14,072 +362
Total Volume and Open Interest 39,887 352,084 -1,137
Feeder Cattle(CME)
Aug14 140624 208.550 210.900 208.550 210.630 +2.730 3,201 25,215 -185
Sep14 140624 209.830 212.300 209.830 212.200 +2.900 670 5,985 +57
Oct14 140624 209.850 212.450 209.850 212.350 +2.900 1,356 7,962 +223
Nov14 140624 209.500 211.785 209.350 211.600 +2.770 655 4,771 +74
Jan15 140624 204.685 207.350 204.550 207.285 +2.905 613 4,341 +238
Mar15 140624 203.850 205.950 203.850 205.500 +2.450 119 1,029 -20
Apr15 140624 204.350 206.000 204.185 205.500 +2.400 24 260 -7
Total Volume and Open Interest 6,655 49,691 +387
Lean Hogs(CME)
Jul14 140624 128.350 131.100 128.350 130.435 +2.135 7,916 31,928 -1,793
Aug14 140624 129.350 131.900 129.250 131.075 +2.090 14,302 88,247 -1,533
Oct14 140624 110.950 111.950 110.850 111.785 +1.035 3,830 50,766 +481
Dec14 140624 97.100 97.950 97.080 97.900 +0.950 1,479 41,435 +237
Feb15 140624 92.450 92.900 92.000 92.600 +0.400 338 16,153 +95
Apr15 140624 90.500 91.000 90.250 90.980 +0.630 152 8,914 +87
May15 140624 93.400 93.430 93.000 93.000 unch 9 556 +2
Jun15 140624 94.785 95.300 94.480 94.750 +0.250 56 4,471 +18
Total Volume and Open Interest 28,159 243,550 -2,391
Class III Milk(CME)
Jun14 140624 21.31 21.38 21.31 21.35 +0.02 82 4,681 -20
Jul14 140624 21.93 22.03 21.76 21.95 +0.07 143 4,085 +2
Aug14 140624 21.72 21.94 21.65 21.82 +0.16 116 3,524 +35
Sep14 140624 21.75 21.90 21.64 21.77 +0.12 48 2,912 +16
Oct14 140624 21.39 21.50 21.31 21.45 +0.23 25 2,634 +7
Total Volume and Open Interest 579 26,679 +135
Cocoa(ICE)
Jul14 140624 3093 3093 3052 3056 -40 208 572 -173
Sep14 140624 3078 3083 3041 3043 -37 14,030 116,251 +798
Dec14 140624 3083 3083 3045 3047 -36 3,316 56,130 +266
Mar15 140624 3080 3081 3044 3045 -36 1,492 30,694 +157
May15 140624 3050 3050 3049 3049 -36 152 7,181 +81
Jul15 140624 3054 3054 3047 3047 -34 47 4,024 +20
Sep15 140624 3045 3045 3045 3045 -33 7 990 +3
Total Volume and Open Interest 19,276 217,166 +1,173
Coffee "C"(ICE)
Jul14 140624 174.85 175.30 171.00 174.15 -0.95 373 478 -718
Sep14 140624 177.80 178.45 172.50 176.25 -1.15 13,385 86,041 +141
Dec14 140624 181.25 181.75 176.05 179.80 -1.20 2,241 36,329 +190
Mar15 140624 184.50 185.00 179.20 182.90 -1.20 479 19,279 +161
May15 140624 185.00 185.95 181.00 184.70 -1.10 52 4,647 -4
Jul15 140624 186.65 186.65 182.10 185.50 -1.10 19 1,507 +3
Total Volume and Open Interest 16,618 156,130 -196
Orange Juice(ICE)
Jul14 140624 157.10 157.10 147.55 150.45 -7.05 1,667 4,362 -1,296
Sep14 140624 161.40 161.40 151.40 154.10 -7.30 1,231 11,537 +935
Nov14 140624 162.30 162.65 154.00 156.35 -6.95 31 1,056 +4
Jan15 140624 162.50 162.50 156.75 158.65 -5.95 19 415 +1
Mar15 140624 164.70 164.70 160.00 160.55 -5.20 14 106 +14
May15 140624 168.50 168.50 163.05 163.05 -5.70 7 7 +7
Total Volume and Open Interest 2,969 17,483 -335
Sugar #11(ICE)
Jul14 140624 17.80 17.88 17.66 17.81 -0.04 29,320 69,943 -8,004
Oct14 140624 18.61 18.71 18.47 18.69 -0.02 57,958 488,752 +2,572
Mar15 140624 19.60 19.71 19.46 19.70 unch 19,472 175,490 +447
May15 140624 19.55 19.68 19.43 19.67 unch 6,625 33,725 +1,227
Jul15 140624 19.57 19.62 19.38 19.62 unch 4,790 60,773 +1,672
Oct15 140624 19.62 19.74 19.51 19.72 -0.02 1,716 24,626 +116
Mar16 140624 19.90 20.02 19.82 20.00 -0.03 564 13,164 -56
May16 140624 19.90 19.91 19.90 19.91 -0.03 202 2,536 -22
Total Volume and Open Interest 120,873 880,683 -2,007
London Cocoa(LCE)
Jul14 140624 1950 1951 1932 1940 -8 4,535 37,260 -911
Sep14 140624 1924 1925 1908 1910 -13 5,001 83,491 +593
Dec14 140624 1910 1911 1894 1896 -14 2,039 58,932 +583
Mar15 140624 1901 1902 1886 1888 -14 2,120 66,337 +211
May15 140624 1896 1897 1882 1883 -14 2,135 20,619 +16
Jul15 140624 1890 1891 1877 1877 -14 197 2,132 +2
Sep15 140624 1884 1884 1870 1870 -14 0 1,407 +0
Total Volume and Open Interest 16,033 271,723 +494
London Sugar(LCE)
Aug14 140624 489.10 491.40 487.00 490.10 +0.30 3,504 31,617 -3,615
Oct14 140624 492.60 493.90 489.10 493.40 +0.40 2,304 31,220 +282
Dec14 140624 502.50 504.30 499.90 503.90 +0.80 432 9,873 +294
Mar15 140624 512.60 514.00 509.40 513.80 +0.90 411 7,405 +146
May15 140624 515.20 517.80 515.20 517.80 +0.50 72 2,610 +45
Total Volume and Open Interest 6,817 85,420 -2,863
Cotton(ICE)
Jul14 140624 84.36 85.30 81.33 81.81 -5.71 7,421 13,007 -5,553
Oct14 140624 78.12 78.12 76.45 76.55 -1.65 26 209 +6
Dec14 140624 77.55 77.68 76.38 76.49 -1.19 10,313 123,351 -587
Mar15 140624 78.50 78.64 77.63 77.73 -1.05 1,059 16,324 +159
May15 140624 79.38 79.38 78.45 78.66 -0.86 124 1,049 +14
Jul15 140624 79.46 79.56 78.95 79.34 -0.68 117 1,493 +70
Total Volume and Open Interest 19,149 157,280 -5,828
Lumber(CME)
Jul14 140624 332.0 337.0 329.6 331.0 -0.6 488 1,122 -162
Sep14 140624 332.7 337.5 328.9 333.3 +1.3 627 3,198 -84
Nov14 140624 335.1 338.0 330.0 330.7 -2.3 71 363 +41
Jan15 140624 335.7 342.0 335.7 335.7 -2.3 2 21 +1
Total Volume and Open Interest 1,188 4,708 -204
Crude Oil(NYM)
Aug14 140624 106.02 106.46 105.25 106.03 -0.14 213,130 309,058 -3,286
Sep14 140624 105.23 105.70 104.52 105.32 -0.10 70,833 191,861 +4,942
Oct14 140624 104.20 104.68 103.48 104.35 -0.03 36,360 133,918 +7,242
Nov14 140624 103.06 103.70 102.63 103.40 +0.03 20,751 70,660 +4,401
Dec14 140624 102.29 102.77 101.58 102.52 +0.10 51,854 231,327 +1,480
Jan15 140624 100.76 101.86 100.76 101.65 +0.15 6,744 68,379 +216
Feb15 140624 100.64 100.98 100.60 100.79 +0.19 1,548 35,431 +7
Mar15 140624 99.47 100.12 99.47 99.96 +0.21 4,301 64,428 +80
Apr15 140624 98.81 99.23 98.81 99.11 +0.22 630 24,764 +41
May15 140624 98.08 98.43 98.08 98.31 +0.23 890 23,363 -97
Jun15 140624 97.13 97.71 97.08 97.58 +0.23 11,556 102,201 +1,238
Jul15 140624 96.79 96.79 96.79 96.79 +0.23 937 23,816 +10
Aug15 140624 95.48 96.16 95.48 96.11 +0.23 349 20,537 +69
Sep15 140624 95.58 95.63 95.54 95.54 +0.23 1,428 27,858 +336
Oct15 140624 95.03 95.03 95.03 95.03 +0.22 451 19,789 +210
Nov15 140624 94.68 94.68 94.61 94.62 +0.21 896 20,410 +519
Total Volume and Open Interest 458,700 1,704,662 -5,272
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 140624 106.000 106.475 105.275 106.025 -0.150 4,718 3,268 +142
Sep14 140624 105.125 105.700 104.625 105.325 -0.100 129 951 +35
Oct14 140624 103.950 104.650 103.950 104.350 -0.025 77 1,206 +8
Nov14 140624 103.325 103.400 103.325 103.400 +0.025 41 215 -22
Dec14 140624 102.525 102.700 102.375 102.525 +0.100 9 1,117 +8
Jan15 140624 101.650 101.650 101.650 101.650 +0.150 0 17 +0
Feb15 140624 100.800 100.800 100.800 100.800 +0.200 0 1 +0
Mar15 140624 99.950 99.950 99.950 99.950 +0.200 0 1 +0
Total Volume and Open Interest 4,979 6,857 +175
NY Harbor ULSD(NYM)
Jul14 140624 303.64 305.53 302.44 304.16 +0.90 28,660 37,556 -5,477
Aug14 140624 304.39 306.24 303.16 304.90 +0.85 39,360 70,901 +3,786
Sep14 140624 304.67 306.91 304.00 305.63 +0.82 12,262 40,881 +908
Oct14 140624 305.40 307.63 305.08 306.36 +0.75 6,306 25,111 +1,064
Nov14 140624 305.93 308.15 305.93 307.02 +0.72 5,160 16,911 -652
Dec14 140624 306.37 308.26 305.93 307.26 +0.72 6,917 33,410 -688
Jan15 140624 306.68 308.03 306.30 307.26 +0.74 1,318 14,235 +634
Feb15 140624 305.89 307.24 305.89 306.33 +0.82 490 6,386 -130
Mar15 140624 304.66 305.46 304.32 304.63 +0.86 1,217 8,111 -143
Apr15 140624 302.30 302.88 301.98 302.31 +0.79 333 5,377 +203
May15 140624 300.37 300.66 300.22 300.29 +0.77 441 3,460 +7
Jun15 140624 297.88 299.15 297.88 298.51 +0.72 453 15,388 +44
Jul15 140624 297.46 298.24 297.33 297.33 +0.63 61 1,788 +16
Aug15 140624 296.31 296.31 296.31 296.31 +0.52 13 1,290 +3
Total Volume and Open Interest 103,723 298,128 -108
RBOB Gasoline(NYM)
Jul14 140624 310.84 313.05 309.85 312.58 +1.82 33,288 46,331 -5,567
Aug14 140624 307.99 310.05 306.81 309.65 +1.73 36,207 100,013 +3,640
Sep14 140624 303.54 305.79 302.77 305.45 +1.65 16,393 46,546 -240
Oct14 140624 286.93 288.74 285.94 288.51 +1.49 10,668 36,094 +1,229
Nov14 140624 281.79 284.08 281.40 283.78 +1.46 8,667 29,481 +2,840
Dec14 140624 278.26 280.55 277.86 280.27 +1.46 5,551 32,151 +663
Jan15 140624 275.73 278.40 275.73 278.21 +1.40 2,523 12,849 +1,179
Feb15 140624 276.50 277.84 276.20 277.70 +1.31 1,080 7,219 +234
Mar15 140624 276.68 278.62 276.40 278.41 +1.31 694 6,854 +135
Apr15 140624 294.00 294.64 293.20 294.64 +1.31 337 4,478 +86
Total Volume and Open Interest 116,086 328,033 +4,378
e-miNY RBOB Gasoline(NYM)
Jul14 140624 312.60 312.60 312.58 312.60 +1.80 0 1 +0
Aug14 140624 309.70 309.70 309.65 309.70 +1.80      
Sep14 140624 305.50 305.50 305.45 305.50 +1.70      
Oct14 140624 288.50 288.51 288.50 288.50 +1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140624 4.437 4.556 4.431 4.535 +0.089 76,734 30,080 -10,457
Aug14 140624 4.460 4.577 4.453 4.556 +0.088 53,419 163,624 +4,362
Sep14 140624 4.443 4.551 4.441 4.532 +0.075 20,963 169,033 +2,802
Oct14 140624 4.455 4.546 4.446 4.529 +0.070 21,872 120,089 +1,550
Nov14 140624 4.491 4.577 4.491 4.561 +0.065 7,634 61,317 +889
Dec14 140624 4.569 4.650 4.560 4.632 +0.058 5,453 77,509 +804
Jan15 140624 4.628 4.706 4.627 4.689 +0.055 12,628 81,905 +848
Feb15 140624 4.625 4.672 4.617 4.658 +0.054 1,055 30,112 +99
Mar15 140624 4.524 4.576 4.523 4.565 +0.052 5,940 57,483 +622
Apr15 140624 4.110 4.149 4.110 4.142 +0.022 5,746 66,380 +270
May15 140624 4.089 4.119 4.089 4.112 +0.019 3,861 27,213 -1,047
Jun15 140624 4.116 4.140 4.099 4.132 +0.020 986 19,078 +253
Jul15 140624 4.154 4.165 4.135 4.161 +0.020 844 12,670 +463
Aug15 140624 4.154 4.160 4.136 4.160 +0.021 204 13,772 +125
Sep15 140624 4.125 4.144 4.125 4.144 +0.022 143 10,488 +44
Oct15 140624 4.157 4.169 4.152 4.162 +0.022 1,568 26,704 +450
Total Volume and Open Interest 220,625 1,056,809 +1,619
Brent Crude Oil(ICE)
Aug14 140624 113.90 114.83 113.55 114.46 +0.34 198,840 334,780 +311
Sep14 140624 113.54 114.38 113.20 114.03 +0.31 122,484 314,091 +1,955
Oct14 140624 112.88 113.86 112.71 113.54 +0.37 47,954 133,617 +7,421
Nov14 140624 112.25 113.35 112.18 113.08 +0.43 23,666 67,970 +2,676
Dec14 140624 112.00 112.84 111.69 112.60 +0.46 76,864 202,699 +6,576
Jan15 140624 111.38 112.30 111.32 112.12 +0.48 12,260 61,678 +1,460
Feb15 140624 110.83 111.76 110.83 111.59 +0.50 4,213 33,015 +414
Mar15 140624 110.30 111.22 110.29 111.05 +0.50 6,049 39,634 +335
Apr15 140624 109.85 110.67 109.78 110.53 +0.50 2,912 43,324 -209
May15 140624 110.06 110.06 110.06 110.06 +0.50 1,796 19,291 +128
Jun15 140624 108.88 109.76 108.85 109.61 +0.49 14,365 68,201 -729
Jul15 140624 109.22 109.22 109.19 109.19 +0.48 1,885 18,195 -286
Aug15 140624 108.74 108.74 108.74 108.74 +0.47 1,031 14,460 +431
Sep15 140624 108.23 108.23 108.23 108.23 +0.47 805 19,847 +96
Total Volume and Open Interest 560,605 1,632,081 +22,394
Gas Oil(ICE)
Jul14 140624 928.25 936.25 927.25 936.00 +7.25 40,625 86,021 +2,135
Aug14 140624 933.25 940.00 931.00 939.50 +7.25 54,178 137,314 +2,127
Sep14 140624 935.00 942.75 934.25 942.50 +6.75 28,263 66,631 +3,574
Oct14 140624 939.00 945.25 937.00 944.75 +6.25 19,305 51,758 -1,517
Nov14 140624 938.25 944.75 937.00 944.50 +6.00 10,011 32,963 +312
Dec14 140624 936.00 942.75 935.00 942.50 +5.75 20,639 74,782 +2,121
Jan15 140624 932.75 940.00 932.75 940.00 +5.75 2,082 20,400 +323
Total Volume and Open Interest 175,103 469,869 +9,075
Ethanol(CBOT)
Jul14 140624 2.046 2.070 2.046 2.063 -0.007 398 825 -105
Aug14 140624 1.995 2.014 1.995 2.004 -0.015 431 1,314 -31
Sep14 140624 1.951 1.959 1.943 1.951 -0.016 364 1,148 -35
Oct14 140624 1.900 1.900 1.888 1.889 -0.011 120 897 +11
Nov14 140624 1.856 1.856 1.841 1.851 -0.012 108 674 +41
Dec14 140624 1.802 1.807 1.802 1.807 -0.015 126 862 +21
Jan15 140624 1.780 1.780 1.780 1.780 -0.015 122 543 +40
Feb15 140624 1.770 1.770 1.770 1.770 -0.015 31 289 +31
Total Volume and Open Interest 1,700 6,904 -27
WTI Crude Oil(ICE)
Aug14 140624 105.55 106.46 105.53 106.03 -0.14 35,155 89,696 -571
Sep14 140624 104.91 105.70 104.81 105.32 -0.10 18,991 45,606 +1,852
Oct14 140624 103.98 104.68 103.95 104.35 -0.03 9,794 36,532 +713
Nov14 140624 103.08 103.64 102.96 103.40 +0.03 4,643 18,955 +192
Dec14 140624 101.95 102.72 101.95 102.52 +0.10 14,502 102,618 +1,477
Jan15 140624 101.58 101.65 101.55 101.65 +0.15 1,043 12,174 -3
Feb15 140624 100.69 100.91 100.66 100.79 +0.19 287 4,120 +16
Mar15 140624 99.84 99.96 99.84 99.96 +0.21 160 13,979 -13
Apr15 140624 99.11 99.11 99.11 99.11 +0.22 111 2,666 +50
May15 140624 98.31 98.31 98.31 98.31 +0.23 127 2,377 -52
Jun15 140624 97.54 97.58 97.47 97.58 +0.23 1,215 26,474 -12
Jul15 140624 96.79 96.79 96.79 96.79 +0.23 62 1,993 -18
Aug15 140624 96.11 96.11 96.11 96.11 +0.23 57 1,399 +1
Sep15 140624 95.54 95.54 95.54 95.54 +0.23 82 6,795 -3
Oct15 140624 95.03 95.03 95.03 95.03 +0.22 27 729 -2
Nov15 140624 94.62 94.62 94.62 94.62 +0.21 234 4,912 +208
Total Volume and Open Interest 97,605 498,059 +6,979
US Dollar Index(ICE)
Sep14 140624 80.355 80.505 80.255 80.393 +0.055 13,790 56,988 -773
Dec14 140624 80.480 80.530 80.380 80.488 +0.050 47 1,201 +9
Mar15 140624 80.495 80.598 80.495 80.598 +0.050 0 28 +0
Total Volume and Open Interest 13,837 58,219 -764
Australian Dollar(CME)
Sep14 140624 93.67 93.76 93.10 93.23 -0.37 46,659 100,418 -716
Dec14 140624 92.61 93.01 92.54 92.64 -0.37 187 314 +153
Mar15 140624 92.07 92.43 92.07 92.07 -0.36      
Total Volume and Open Interest 46,846 100,743 -563
British Pound(CME)
Sep14 140624 170.15 170.22 169.55 169.72 -0.39 95,216 258,622 +2,555
Dec14 140624 170.00 170.00 169.37 169.54 -0.39 22 492 +11
Mar15 140624 169.30 169.68 169.30 169.30 -0.38 0 69 +0
Total Volume and Open Interest 95,249 259,290 +2,566
Canadian Dollar(CME)
Sep14 140624 93.02 93.13 92.87 92.91 -0.13 71,341 95,972 +4,362
Dec14 140624 92.77 92.89 92.65 92.70 -0.13 528 4,012 +150
Mar15 140624 92.53 92.63 92.50 92.50 -0.13 11 763 +0
Jun15 140624 92.29 92.42 92.29 92.29 -0.13 24 334 +19
Total Volume and Open Interest 71,952 101,461 +4,579
Japanese Yen(CME)
Sep14 140624 98.16 98.27 97.92 98.12 -0.06 75,343 152,743 +945
Dec14 140624 98.33 98.33 98.01 98.18 -0.06 3 297 -1
Mar15 140624 98.26 98.33 98.18 98.27 -0.06 0 69 +0
Total Volume and Open Interest 75,347 153,111 +944
Swiss Franc(CME)
Sep14 140624 111.91 112.12 111.70 111.91 -0.01 25,462 32,517 -428
Dec14 140624 112.01 112.02 112.01 112.01 -0.01 5 190 -1
Mar15 140624 112.13 112.13 112.13 112.13 unch 0 1 +0
Total Volume and Open Interest 25,468 32,712 -429
EuroFX(CME)
Sep14 140624 136.07 136.32 135.87 136.06 -0.01 132,073 279,892 -315
Dec14 140624 136.10 136.36 135.95 136.11 -0.01 301 6,980 +129
Mar15 140624 136.18 136.19 136.18 136.18 -0.01 13 418 -7
Total Volume and Open Interest 132,387 287,315 -193
Mexican Peso(CME)
Jul14 140624 765.25 767.00 765.25 765.25 -1.75      
Aug14 140624 763.50 765.25 763.50 763.50 -1.75      
Total Volume and Open Interest 13,928 129,658 -1
Brazilian Real(CME)
Jul14 140624 454.50 454.50 448.35 448.90 -4.40 69 6,467 -2
Aug14 140624 445.05 445.05 444.45 444.85 -4.35 0 236 +0
Sep14 140624 443.25 443.25 440.40 441.10 -4.50 681 7,418 +265
Oct14 140624 437.10 441.60 437.10 437.10 -4.50      
Total Volume and Open Interest 750 26,365 +263
30-Year T-Bonds(CBOT)
Sep14 140624 135~090 136~070 135~080 136~010 +0~210 311,852 736,031 -7,221
Dec14 140624 134~110 134~160 134~010 134~160 +0~150 0 58 +0
Mar15 140624 134~160 134~160 134~010 134~160 +0~150      
Total Volume and Open Interest 311,852 736,089 -7,221
10-Year T-Notes(CBOT)
Sep14 140624 124~080 124~205 124~070 124~180 +0~095 849,313 2,551,795 -1,496
Dec14 140624 123~175 123~240 123~150 123~240 +0~090 119 1,225 +105
Mar15 140624 122~285 122~285 122~195 122~285 +0~090 0 2 +0
Total Volume and Open Interest 849,432 2,553,022 -1,391
5-Year T-Notes(CBOT)
Jun14 140624 119~230 119~254 119~204 119~254 +0~040 2,474 27,870 -601
Sep14 140624 118~274 119~014 118~262 118~316 +0~042 468,753 2,076,108 -101
Dec14 140624 118~020 118~020 117~296 118~020 +0~042      
Total Volume and Open Interest 471,227 2,103,978 -702
2 Year T-Notes(CBOT)
Jun14 140624 110~002 110~010 109~314 109~314 -0~002 7,154 6,781 -1,525
Sep14 140624 109~214 109~224 109~210 109~216 unch 147,131 1,017,878 -14,431
Dec14 140624 109~126 109~132 109~126 109~126 -0~004 0 2 +0
Total Volume and Open Interest 154,285 1,024,661 -15,956
Eurodollars(CME)
Sep14 140624 99.760 99.760 99.755 99.760 unch 72,987 800,377 -3,926
Dec14 140624 99.715 99.720 99.710 99.715 unch 100,900 891,346 +11,793
Mar15 140624 99.620 99.625 99.610 99.620 unch 112,474 1,074,562 +599
Jun15 140624 99.440 99.450 99.425 99.445 +0.005 108,433 959,559 +2,813
Sep15 140624 99.215 99.230 99.205 99.225 +0.010 185,709 1,168,200 -6,728
Dec15 140624 98.970 98.990 98.950 98.975 +0.005 223,311 1,487,342 +5,532
Mar16 140624 98.700 98.730 98.685 98.710 +0.005 157,909 971,916 +483
Jun16 140624 98.420 98.450 98.405 98.430 +0.010 223,401 691,904 -10,101
Sep16 140624 98.130 98.170 98.115 98.150 +0.020 184,634 590,632 -2,712
Dec16 140624 97.870 97.905 97.850 97.890 +0.025 161,253 840,703 +1,846
Mar17 140624 97.655 97.690 97.635 97.675 +0.025 106,452 439,503 +3,413
Jun17 140624 97.455 97.495 97.440 97.480 +0.030 98,989 325,323 +7,469
Sep17 140624 97.280 97.330 97.275 97.315 +0.035 57,305 223,254 -2,104
Dec17 140624 97.115 97.170 97.115 97.160 +0.040 53,683 232,613 +512
Mar18 140624 96.985 97.045 96.985 97.035 +0.045 38,730 167,854 +6,421
Jun18 140624 96.860 96.925 96.860 96.915 +0.050 29,450 147,547 +819
Sep18 140624 96.755 96.820 96.755 96.810 +0.055 24,017 74,195 +2,204
Dec18 140624 96.655 96.715 96.655 96.710 +0.055 25,343 95,063 +2,263
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 140624 147~01 148~16 146~31 148~06 +1~00 62,073 479,394 +6,052
Dec14 140624 146~26 146~26 145~26 146~26 +1~00      
Total Volume and Open Interest 62,073 479,394 +6,052
30 Day Federal Funds(CBOT)
Jun14 140624 99.908 99.908 99.905 99.905 unch 191 32,218 -101
Jul14 140624 99.900 99.905 99.900 99.900 unch 628 38,064 +320
Aug14 140624 99.900 99.900 99.895 99.895 unch 2,004 22,902 +637
Sep14 140624 99.890 99.890 99.890 99.890 unch 474 27,859 -158
Oct14 140624 99.885 99.885 99.885 99.885 unch 642 17,932 +119
Nov14 140624 99.870 99.875 99.870 99.870 unch 578 13,438 -170
Total Volume and Open Interest 17,083 409,600 +381
3-Mth Euro-Yen(CME)
Sep14 140624 99.810 99.810 99.810 99.810 unch      
Dec14 140624 99.805 99.805 99.805 99.805 unch      
Mar15 140624 99.805 99.805 99.805 99.805 unch      
Jun15 140624 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140624 99.790 99.790 99.790 99.790 unch      
Dec15 140624 99.775 99.775 99.775 99.775 unch      
Mar16 140624 99.635 99.635 99.635 99.635 unch      
Jun16 140624 99.495 99.495 99.495 99.495 unch      
Sep16 140624 99.355 99.355 99.355 99.355 unch      
Dec16 140624 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140623 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140623 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140623 99.81 99.81 99.81 99.81 unch      
Jun15 140623 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140623 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140623 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140623 99.64 99.64 99.64 99.64 unch      
Jun16 140623 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140623 145.38 145.46 145.35 145.40 unch 691 17,112 +0
Dec14 140623 144.83 144.83 144.83 144.83 unch 0 1 +0
Mar15 140623 144.26 144.26 144.26 144.26 unch      
Total Volume and Open Interest 691 17,113 +0
Euro-Bund(EUREX)
Sep14 140624 146.02 146.30 145.99 146.11 -0.03 421,997 1,283,744 +4,007
Dec14 140624 144.16 144.28 144.13 144.23 -0.03 5 32 +3
Mar15 140624 144.39 144.39 144.39 144.39 -0.03 0 1 +0
Total Volume and Open Interest 422,002 1,283,777 +4,010
Euro-Bobl(EUREX)
Sep14 140624 127.85 127.94 127.82 127.86 -0.05 297,587 850,514 +2,158
Dec14 140624 126.43 126.43 126.43 126.43 -0.18 0 10 +0
Mar15 140624 126.43 126.43 126.43 126.43 -0.18      
Total Volume and Open Interest 297,587 850,524 +2,158
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140624 99.810 99.815 99.810 99.815 +0.005 0 3,944 +0
Dec14 140624 99.825 99.825 99.825 99.825 +0.005 0 2,320 +0
Total Volume and Open Interest 83 28,784 -8
Long Gilt(LIFFE)
Jun14 140624 110~05 110~07 110~04 110~05 -0~02 55 16,726 -15
Sep14 140624 109~08 109~13 109~04 109~09 -0~02 97,929 373,417 +2,204
Total Volume and Open Interest 97,984 390,143 +2,189
3-Mth Short Sterling(LIFFE)
Sep14 140624 99.33 99.35 99.32 99.33 0.00 49,777 429,596 +13,609
Dec14 140624 99.12 99.15 99.11 99.12 unch 64,062 417,376 +9,921
Mar15 140624 98.88 98.92 98.87 98.88 -0.01 73,367 340,897 +5,993
Jun15 140624 98.64 98.68 98.62 98.63 -0.01 48,805 261,202 -1,824
Sep15 140624 98.41 98.45 98.38 98.40 -0.01 47,346 261,726 +13,176
Dec15 140624 98.19 98.22 98.16 98.18 -0.01 46,660 253,445 +2,773
Total Volume and Open Interest 437,262 2,869,815 +48,729
3-Mth Euribor(LIFFE)
Sep14 140624 99.810 99.820 99.805 99.815 +0.010 28,879 499,674 +3,209
Dec14 140624 99.820 99.835 99.820 99.825 +0.005 17,179 443,366 +7,332
Mar15 140624 99.815 99.825 99.815 99.820 unch 16,315 376,356 +492
Total Volume and Open Interest 237,721 3,610,357 +9,703
3-Mth Aus T-Bills(SFE)
Sep14 140624 97.34 97.35 97.33 97.35 +0.01 15,701 185,972 -3,752
Dec14 140624 97.35 97.38 97.35 97.38 +0.02 10,263 202,749 -6,258
Mar15 140624 97.31 97.35 97.31 97.35 +0.03 9,709 188,918 +572
Jun15 140624 97.24 97.27 97.24 97.27 +0.03 9,064 134,436 -988
Sep15 140624 97.14 97.18 97.14 97.18 +0.04 10,691 101,517 +852
Dec15 140624 97.04 97.08 97.04 97.08 +0.04 9,149 64,676 -835
Mar16 140624 96.94 96.98 96.94 96.98 +0.04 2,904 35,036 -1,659
Jun16 140624 96.84 96.88 96.84 96.88 +0.04 1,229 12,437 +23
Sep16 140624 96.77 96.79 96.77 96.79 +0.05 0 3,324 +0
Dec16 140624 96.69 96.69 96.69 96.69 +0.04 0 458 -10
Total Volume and Open Interest 68,710 929,783 -12,055
10-Year Aus T-Bonds(SFE)
Sep14 140624 96.30 96.35 96.30 96.35 +0.05 70,325 578,801 -2,640
Dec14 140624 96.35 96.35 96.35 96.35 +0.05      
Total Volume and Open Interest 70,325 578,801 -2,640
3-Year Aus T-Bonds(SFE)
Sep14 140624 97.20 97.25 97.20 97.25 +0.05 102,458 602,474 -39,111
Dec14 140624 97.25 97.25 97.25 97.25 +0.05      
Total Volume and Open Interest 102,458 602,474 -39,111
Gold(CMX)
Jun14 140624 1315.6 1325.6 1315.6 1320.9 +2.9 254 463 -39
Aug14 140624 1318.1 1326.6 1314.5 1321.3 +2.9 167,785 256,218 -906
Oct14 140624 1318.8 1326.5 1315.7 1321.6 +2.9 962 12,843 +175
Dec14 140624 1318.9 1327.2 1315.5 1322.1 +3.0 3,064 56,656 +199
Feb15 140624 1317.2 1325.7 1316.3 1322.5 +3.0 114 7,445 +51
Apr15 140624 1320.7 1324.8 1320.7 1323.0 +3.0 52 7,961 -2
Jun15 140624 1325.2 1325.2 1323.6 1323.6 +3.0 6 7,305 +3
Aug15 140624 1326.1 1326.1 1324.4 1324.4 +2.9 71 4,918 +21
Oct15 140624 1325.4 1325.4 1325.4 1325.4 +2.9 0 640 +0
Dec15 140624 1321.5 1328.2 1321.5 1326.6 +2.9 249 12,558 +78
Feb16 140624 1328.2 1328.2 1328.2 1328.2 +2.9 0 848 +0
Apr16 140624 1330.1 1330.1 1330.1 1330.1 +2.9      
Total Volume and Open Interest 172,822 386,783 -483
Silver(CMX)
Jul14 140624 2089.0 2117.0 2081.0 2104.3 +12.7 81,701 54,011 -5,419
Sep14 140624 2092.5 2122.5 2085.5 2109.7 +13.3 19,998 65,059 +3,147
Dec14 140624 2098.0 2125.5 2091.5 2115.0 +13.5 7,639 23,062 +1,890
Mar15 140624 2100.5 2120.0 2100.5 2120.0 +13.5 207 4,895 +118
May15 140624 2123.2 2123.2 2123.2 2123.2 +13.5 6 1,464 +0
Jul15 140624 2125.5 2126.4 2125.5 2126.4 +13.5 19 3,043 -9
Sep15 140624 2129.7 2129.7 2129.7 2129.7 +13.5 2 629 +2
Total Volume and Open Interest 109,636 165,760 -265
Platinum(NYMEX)
Jul14 140624 1456.2 1476.0 1450.4 1471.9 +15.3 12,814 34,085 -2,814
Oct14 140624 1457.3 1476.8 1452.0 1473.1 +15.6 4,645 32,213 +2,884
Jan15 140624 1463.0 1476.0 1462.7 1474.0 +15.7 34 361 +16
Apr15 140624 1474.0 1474.0 1474.0 1474.0 +15.7 0 3 +0
Total Volume and Open Interest 17,493 66,665 +86
Palladium(NYMEX)
Jun14 140624 827.50 832.30 827.50 831.80 +8.20 1 19 -1
Sep14 140624 821.95 834.65 819.45 830.40 +7.75 4,284 38,544 -201
Dec14 140624 821.50 833.75 821.50 830.05 +7.40 159 778 +7
Total Volume and Open Interest 4,444 39,360 -195
Copper(CMX)
Jul14 140624 315.60 315.90 313.25 315.10 +0.15 48,663 32,893 -2,917
Sep14 140624 314.50 315.10 312.55 314.50 +0.30 19,384 77,804 +1,292
Dec14 140624 314.00 314.55 312.30 314.10 +0.25 2,986 25,001 +217
Mar15 140624 313.55 314.15 313.20 313.95 +0.10 138 3,066 +32
May15 140624 313.75 314.10 313.75 314.10 +0.10 30 572 -11
Total Volume and Open Interest 72,357 145,733 -1,324
DJIA Index(CBOT)
Sep14 140624 16826 16865 16720 16752 -88 101 3,214 +22
Dec14 140624 16674 16762 16674 16674 -88 66 60 +60
Mar15 140624 16595 16683 16595 16595 -88      
Jun15 140624 16516 16604 16516 16516 -88      
Total Volume and Open Interest 167 3,274 -5,792
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140624 16829 16885 16717 16752 -88 88,929 119,704 +168
Dec14 140624 16792 16825 16674 16674 -88 84 98 +52
Mar15 140624 16595 16595 16595 16595 -88      
Total Volume and Open Interest 89,013 119,802 -43,587
S & P 500(CME)
Sep14 140624 1951.30 1959.80 1940.00 1943.20 -9.80 8,422 122,506 +766
Dec14 140624 1952.00 1952.00 1934.30 1935.50 -9.80 1,050 5,791 +1,050
Mar15 140624 1928.00 1944.40 1926.90 1928.00 -9.90 186 765 +186
Jun15 140624 1921.70 1938.10 1920.60 1921.70 -9.90      
Total Volume and Open Interest 9,658 129,062 -75,419
S & P 500 E-Mini(Globex)
Sep14 140624 1951.25 1960.00 1939.75 1943.25 -9.75 1,162,086 2,821,923 +19,602
Dec14 140624 1943.50 1952.25 1932.25 1935.50 -9.75 396 8,824 +126
Total Volume and Open Interest 1,162,495 2,830,927 -705,869
NASDAQ 100(CME)
Sep14 140624 3791.50 3829.00 3779.00 3794.50 unch 172 2,935 -185
Dec14 140624 3788.00 3788.00 3780.00 3788.00 unch 0 1 +0
Mar15 140624 3781.30 3781.30 3781.00 3781.30 +0.30      
Total Volume and Open Interest 172 2,936 -185
NASDAQ 100 E-Mini(Globex)
Sep14 140624 3792.00 3828.00 3781.30 3794.50 unch 158,922 339,003 +297
Dec14 140624 3784.80 3821.30 3776.30 3788.00 unch 57 94 +16
Total Volume and Open Interest 158,979 339,134 -146,791
S & P Midcap 400(CME)
Sep14 140624 1410.70 1420.20 1410.70 1410.70 -9.50 0 164 +0
Dec14 140624 1406.60 1416.10 1406.60 1406.60 -9.50      
Mar15 140624 1402.60 1412.10 1402.60 1402.60 -9.50      
Total Volume and Open Interest 0 164 -1,819
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140624 12.60 13.20 12.45 13.10 +0.50 48,744 211,586 -4,594
Aug14 140624 13.69 14.05 13.55 13.95 +0.25 29,851 61,977 +4,095
Sep14 140624 14.64 14.90 14.55 14.80 +0.20 17,602 52,165 -225
Total Volume and Open Interest 116,351 423,307 +4,965
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140624 15320 15500 15270 15370 +20 11,750 58,271 +401
Dec14 140624 15390 15390 15330 15330 +20 1 11 +0
Total Volume and Open Interest 11,751 58,282 +401
Nikkei 225(SGX)
Sep14 140624 15425 15430 15380 15395 +45 62,041 252,501 +3,252
Dec14 140624 15310 15315 15310 15315 +45 781 27,182 +26
Mar15 140623 15255 15255 15255 15255 -20 0 50 +0
Total Volume and Open Interest 53,422 288,769 +0
CAC 40(EURONEXT)
Jul14 140624 4514.5 4529.5 4488.0 4512.5 +4.0 83,017 267,684 +28,864
Aug14 140624 4520.0 4529.0 4491.0 4514.0 +4.5 407 1,281 +85
Sep14 140624 4520.5 4529.5 4490.0 4515.0 +4.5 403 21,053 -8
Total Volume and Open Interest 95,092 385,444 -98,122
Hang Seng Index(HKFE)
Jun14 140624 22770 22943 22764 22886 +120 43,515 112,634 +124
Jul14 140624 22644 22828 22644 22777 +137 6,791 9,534 +1,968
Total Volume and Open Interest 50,756 125,981 +2,150
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140624 9935.0 9959.0 9901.0 9954.0 +21.5 75,564 130,620 +3,757
Dec14 140624 9944.5 9963.5 9908.0 9960.0 +21.5 203 990 +12
Total Volume and Open Interest 88,061 131,610 -40,762
FT-SE 100(EURONEXT)
Sep14 140624 6762.00 6777.00 6710.00 6749.00 -3.00 74,225 599,979 +2,562
Dec14 140624 6723.00 6723.00 6723.00 6723.00 -3.50 0 10,316 -1
Mar15 140624 6678.00 6678.00 6678.00 6678.00 -2.50 0 41 +0
Total Volume and Open Interest 74,225 610,336 -61,871
SPI 200(SFE)
Sep14 140624 5404.0 5416.0 5378.0 5388.0 -21.0 28,495 211,858 -9,963
Dec14 140624 5383.0 5386.0 5383.0 5386.0 -21.0 3 3,018 -7
Mar15 140624 5351.0 5351.0 5351.0 5351.0 -21.0 7 2,524 +2
Total Volume and Open Interest 28,543 257,242 -36,736
FTSE MIB(ISE)
Sep14 140624 21755.00 21760.00 21565.00 21672.00 -41.00 19,049 50,293 -789
Dec14 140624 21595.00 21630.00 21445.00 21552.00 -51.00 27 39 -1
Mar15 140624 21554.00 21554.00 21554.00 21554.00 -51.00      
Total Volume and Open Interest 19,076 50,332 -19,165
KOSPI 200(KFE)
Sep14 140624 257.60 261.70 257.35 261.05 +2.95 143,516 111,700 +13,013
Dec14 140624 258.85 263.05 258.80 262.45 +3.00 125 936 +16
Mar15 140624 261.80 261.80 261.80 261.80 +2.85 1 419 +1
Total Volume and Open Interest 143,642 113,055 +13,030
GSCI(CME)
Jul14 140624 666.80 668.00 666.50 666.80 +1.55 575 9,876 +431
Aug14 140624 662.80 664.00 662.00 662.80 +1.65 0 65 +0
Sep14 140624 659.30 660.25 659.30 659.30 +1.65      
Total Volume and Open Interest 575 9,941 +431
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!!!