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 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul14 140625 1413.75 1422.00 1411.25 1415.75 +2.25 62,252 67,222 -16,484
Aug14 140625 1358.00 1367.00 1357.00 1361.75 +4.00 23,935 50,425 +1,245
Sep14 140625 1261.00 1269.50 1260.25 1265.50 +4.75 4,700 18,212 -517
Nov14 140625 1224.00 1234.00 1223.00 1229.00 +4.50 80,688 369,956 +11,787
Jan15 140625 1230.00 1240.75 1230.00 1235.50 +4.25 4,275 33,735 -673
Mar15 140625 1236.50 1245.50 1235.75 1241.50 +4.75 3,228 19,972 -87
May15 140625 1239.25 1248.25 1238.25 1244.00 +5.75 984 10,590 +61
Jul15 140625 1248.50 1253.00 1243.25 1249.00 +5.75 732 10,209 +25
Aug15 140625 1232.25 1232.25 1226.25 1232.25 +6.00 22 262 +5
Sep15 140625 1208.75 1208.75 1204.00 1208.75 +4.75 8 33 +3
Nov15 140625 1193.00 1202.00 1193.00 1198.25 +4.50 829 19,608 +436
Jan16 140625 1201.50 1201.50 1197.25 1201.50 +4.25 2 63 +2
Mar16 140625 1200.00 1200.00 1196.00 1199.50 +3.50 0 10 +0
May16 140625 1198.50 1198.50 1195.25 1198.50 +3.25 0 1 +0
Total Volume and Open Interest 181,658 600,616 -4,194
Soybean Meal(CBOT)
Jul14 140625 448.40 452.50 448.10 451.70 +3.30 31,921 31,784 -11,530
Aug14 140625 433.10 437.90 432.60 437.00 +3.90 17,423 52,351 +2,288
Sep14 140625 408.20 411.90 408.20 410.70 +3.40 3,519 18,131 +247
Oct14 140625 389.90 393.40 389.10 392.50 +3.40 1,997 16,456 +102
Dec14 140625 386.20 392.00 386.20 390.60 +3.50 23,625 152,604 +1,388
Jan15 140625 385.00 390.20 385.00 389.00 +3.50 1,515 13,081 +86
Mar15 140625 386.00 391.20 386.00 389.80 +3.40 1,004 9,198 +177
May15 140625 386.60 391.20 386.00 389.90 +3.70 311 8,026 +27
Jul15 140625 389.70 391.70 386.50 390.00 +3.50 249 7,286 +29
Aug15 140625 386.60 388.00 383.60 387.60 +4.00 31 1,075 +3
Total Volume and Open Interest 81,696 312,533 -7,145
Soybean Oil(CBOT)
Jul14 140625 40.97 41.15 40.52 40.65 -0.32 31,441 33,196 -10,627
Aug14 140625 41.06 41.80 40.64 40.76 -0.31 24,265 44,516 +2,623
Sep14 140625 41.14 41.28 40.68 40.81 -0.33 5,482 20,834 +204
Oct14 140625 41.04 41.15 40.57 40.72 -0.34 2,893 15,647 -206
Dec14 140625 41.13 41.31 40.65 40.83 -0.34 30,388 174,325 +725
Jan15 140625 41.38 41.38 40.82 40.98 -0.36 981 12,466 -119
Mar15 140625 41.55 41.60 41.03 41.23 -0.35 660 7,884 +5
May15 140625 41.82 41.84 41.21 41.41 -0.36 132 4,695 +2
Jul15 140625 41.92 41.98 41.52 41.61 -0.37 50 3,126 -1
Aug15 140625 41.59 41.95 41.59 41.59 -0.36 25 853 +8
Total Volume and Open Interest 96,528 320,402 -7,322
Canola(WCE)
Jul14 140625 476.9 485.4 476.5 483.3 +6.1 2,750 16,686 -1,617
Nov14 140625 465.8 471.3 465.0 469.0 +3.3 6,789 96,422 -108
Jan15 140625 469.9 474.8 468.6 473.0 +3.6 1,384 27,093 +497
Mar15 140625 474.1 474.9 470.8 473.5 +3.3 786 11,827 +438
May15 140625 475.1 475.1 472.3 474.0 +2.6 493 5,737 +158
Total Volume and Open Interest 12,720 162,403 -304
Corn(CBOT)
Jul14 140625 443.00 443.00 440.00 441.00 -2.00 113,223 165,944 -27,335
Sep14 140625 436.75 436.75 433.75 435.75 -1.00 76,980 465,533 +13,286
Dec14 140625 440.75 441.50 437.75 440.00 -0.75 97,667 537,362 +13,894
Mar15 140625 451.50 452.25 448.50 450.75 -0.50 8,778 78,745 +1,529
May15 140625 458.50 459.25 456.00 458.00 -0.50 2,424 18,299 +676
Jul15 140625 465.00 465.75 462.50 464.75 -0.50 2,498 38,251 +173
Sep15 140625 459.25 461.00 459.25 460.25 -0.25 310 7,373 +67
Dec15 140625 457.00 457.75 454.25 457.00 +0.25 2,829 51,860 -30
Mar16 140625 465.00 466.25 465.00 466.25 +0.25 29 1,101 +25
May16 140625 472.25 472.25 471.75 472.25 +0.50 0 269 +0
Total Volume and Open Interest 304,799 1,367,727 +2,289
Wheat(CBOT)
Jul14 140625 570.00 576.00 567.75 575.50 +4.50 30,687 36,269 -9,810
Sep14 140625 580.00 584.75 577.00 584.25 +3.50 44,591 177,758 +3,014
Dec14 140625 602.25 606.50 598.25 606.00 +3.50 21,679 100,853 +978
Mar15 140625 625.25 628.25 620.50 628.00 +2.75 8,401 30,789 +1,687
May15 140625 639.00 641.75 635.00 641.50 +2.25 1,995 6,923 +651
Jul15 140625 649.75 651.50 645.75 651.50 +2.00 1,928 21,100 +197
Total Volume and Open Interest 109,688 379,166 -3,228
Wheat(KCBT)
Jul14 140625 705.25 715.00 703.00 714.00 +8.50 10,955 14,009 -1,684
Sep14 140625 703.50 714.25 701.00 713.50 +9.75 11,099 68,187 +2,804
Dec14 140625 711.00 719.50 707.50 719.00 +8.25 5,065 42,715 +242
Mar15 140625 715.00 723.25 712.00 723.25 +9.25 1,172 5,767 +231
May15 140625 714.25 721.00 711.25 720.75 +9.50 158 1,903 -21
Jul15 140625 700.25 707.25 700.25 707.00 +6.75 169 5,653 +89
Total Volume and Open Interest 28,650 139,018 +1,650
Wheat(MGE)
Jul14 140625 675.75 681.25 672.00 673.75 -2.75 4,267 7,739 -2,174
Sep14 140625 683.50 689.25 682.00 684.75 +1.25 4,154 30,469 +557
Dec14 140625 694.00 699.75 692.50 696.75 +2.75 1,372 20,992 +102
Mar15 140625 705.25 710.00 702.00 709.50 +5.50 221 5,490 +48
May15 140625 711.00 716.00 711.00 715.75 +5.00 14 663 +4
Total Volume and Open Interest 10,054 65,910 -1,458
Oats(CBOT)
Jul14 140625 338.00 340.00 334.50 334.50 -5.00 408 1,112 -93
Sep14 140625 335.00 337.00 330.25 335.00 +0.50 75 1,540 +35
Dec14 140625 332.25 333.50 328.25 331.75 -0.25 137 4,960 +5
Mar15 140625 326.50 328.75 326.50 326.50 -2.25 1 295 +0
Total Volume and Open Interest 621 7,919 -53
Rough Rice(CBOT)
Jul14 140625 14.81 14.85 14.75 14.84 +0.05 293 2,343 -199
Sep14 140625 13.73 13.76 13.67 13.68 -0.02 338 4,771 +158
Nov14 140625 13.95 13.95 13.87 13.87 -0.03 69 1,954 +27
Jan15 140625 14.08 14.08 14.03 14.03 -0.03 1 44 +1
Total Volume and Open Interest 701 9,199 -13
Live Cattle(CME)
Jun14 140625 151.200 152.650 150.825 151.950 +0.800 1,616 5,180 -1,048
Aug14 140625 149.485 151.550 149.200 150.650 +0.915 14,487 171,997 -574
Oct14 140625 152.350 154.100 152.300 153.685 +0.900 8,570 81,278 +1,351
Dec14 140625 153.850 155.185 153.500 154.550 +0.615 3,411 51,087 +466
Feb15 140625 154.235 155.350 153.880 154.500 +0.265 1,323 23,583 +149
Apr15 140625 154.750 155.950 154.735 155.500 +0.400 700 14,161 +89
Total Volume and Open Interest 30,354 352,576 +492
Feeder Cattle(CME)
Aug14 140625 210.600 213.580 210.400 212.130 +1.500 2,153 25,000 -215
Sep14 140625 211.800 215.150 211.630 213.900 +1.700 593 6,002 +17
Oct14 140625 212.200 215.185 211.900 214.080 +1.730 933 7,994 +32
Nov14 140625 211.630 214.500 211.235 213.550 +1.950 428 4,777 +6
Jan15 140625 206.950 209.750 206.950 209.080 +1.795 261 4,352 +11
Mar15 140625 206.035 208.035 206.035 207.500 +2.000 54 1,029 +0
Apr15 140625 206.080 208.000 206.080 207.000 +1.500 20 261 +1
Total Volume and Open Interest 4,450 49,550 -141
Lean Hogs(CME)
Jul14 140625 131.100 131.400 128.000 129.300 -1.135 6,408 31,219 -709
Aug14 140625 131.575 131.825 128.075 128.650 -2.425 12,956 86,899 -1,348
Oct14 140625 111.580 112.180 108.785 110.200 -1.585 5,256 51,388 +622
Dec14 140625 97.680 97.980 94.900 96.100 -1.800 2,751 41,927 +492
Feb15 140625 92.500 92.635 89.600 90.480 -2.120 714 16,414 +261
Apr15 140625 90.385 90.750 88.400 89.730 -1.250 550 9,286 +372
May15 140625 92.800 92.800 91.700 91.700 -1.300 8 561 +5
Jun15 140625 94.900 94.900 93.200 93.300 -1.450 156 4,576 +105
Total Volume and Open Interest 28,842 243,377 -173
Class III Milk(CME)
Jun14 140625 21.33 21.37 21.30 21.30 -0.05 85 4,669 -12
Jul14 140625 21.90 21.95 21.65 21.67 -0.28 244 4,094 +9
Aug14 140625 21.85 21.94 21.61 21.71 -0.11 296 3,501 -23
Sep14 140625 21.86 21.86 21.59 21.67 -0.10 142 2,931 +19
Oct14 140625 21.50 21.57 21.34 21.40 -0.05 46 2,634 +0
Total Volume and Open Interest 1,126 26,871 +192
Cocoa(ICE)
Jul14 140625 3063 3080 3060 3076 +20 68 508 -64
Sep14 140625 3043 3075 3040 3068 +25 9,464 115,779 -472
Dec14 140625 3050 3078 3045 3072 +25 1,660 56,188 +58
Mar15 140625 3048 3075 3044 3069 +24 1,454 30,815 +121
May15 140625 3049 3076 3049 3072 +23 46 7,205 +24
Jul15 140625 3069 3073 3069 3069 +22 2 4,025 +1
Sep15 140625 3069 3069 3066 3066 +21 7 988 -2
Total Volume and Open Interest 12,709 216,838 -328
Coffee "C"(ICE)
Jul14 140625 173.55 179.95 173.55 179.95 +5.80 109 371 -107
Sep14 140625 176.15 183.30 174.90 182.05 +5.80 14,034 85,423 -618
Dec14 140625 179.80 186.60 178.40 185.60 +5.80 3,940 37,998 +1,669
Mar15 140625 182.55 189.45 181.75 188.70 +5.80 876 19,349 +70
May15 140625 184.30 190.55 183.60 190.55 +5.85 102 4,629 -18
Jul15 140625 185.10 191.35 184.45 191.35 +5.85 89 1,551 +44
Total Volume and Open Interest 19,367 157,155 +1,025
Orange Juice(ICE)
Jul14 140625 149.85 150.45 144.25 146.10 -4.35 1,849 2,790 -1,572
Sep14 140625 154.05 154.10 149.30 151.40 -2.70 1,823 12,981 +1,444
Nov14 140625 156.00 156.00 151.60 153.55 -2.80 24 1,060 +4
Jan15 140625 158.50 158.50 153.50 155.40 -3.25 9 421 +6
Mar15 140625 159.15 159.15 155.50 157.30 -3.25 17 123 +17
May15 140625 159.30 159.30 159.30 159.30 -3.75 6 13 +6
Total Volume and Open Interest 3,728 17,388 -95
Sugar #11(ICE)
Jul14 140625 17.76 17.84 17.53 17.72 -0.09 36,673 57,198 -12,745
Oct14 140625 18.68 18.70 18.42 18.61 -0.08 66,331 500,084 +11,332
Mar15 140625 19.65 19.68 19.46 19.66 -0.04 21,674 180,584 +5,094
May15 140625 19.63 19.67 19.47 19.66 -0.01 4,345 34,652 +927
Jul15 140625 19.57 19.62 19.43 19.62 unch 3,135 61,316 +543
Oct15 140625 19.68 19.74 19.56 19.73 +0.01 502 24,929 +303
Mar16 140625 19.97 20.02 19.85 20.01 +0.01 477 13,197 +33
May16 140625 19.90 19.93 19.82 19.93 +0.02 32 2,542 +6
Total Volume and Open Interest 133,318 886,255 +5,572
London Cocoa(LCE)
Jul14 140625 1944 1955 1937 1950 +10 4,290 35,576 -1,684
Sep14 140625 1912 1926 1906 1920 +10 7,252 82,999 -492
Dec14 140625 1898 1911 1894 1903 +7 4,038 59,232 +300
Mar15 140625 1891 1903 1885 1896 +8 3,030 66,166 -171
May15 140625 1883 1898 1881 1890 +7 331 20,806 +187
Jul15 140625 1883 1883 1883 1883 +6 66 2,217 +85
Sep15 140625 1876 1876 1876 1876 +6 5 1,407 +0
Total Volume and Open Interest 19,012 269,954 -1,769
London Sugar(LCE)
Aug14 140625 490.10 491.80 485.00 488.00 -2.10 3,904 30,556 -1,061
Oct14 140625 493.20 494.50 488.50 491.40 -2.00 2,435 31,657 +437
Dec14 140625 503.80 504.80 499.10 502.20 -1.70 440 9,841 -32
Mar15 140625 513.50 513.90 508.50 512.10 -1.70 176 7,494 +89
May15 140625 515.10 515.90 513.60 515.90 -1.90 16 2,675 +65
Total Volume and Open Interest 7,005 84,890 -530
Cotton(ICE)
Jul14 140625 82.89 83.75 81.25 81.80 -0.01 11,712 3,382 -9,625
Oct14 140625 76.24 76.24 74.55 74.90 -1.65 53 221 +12
Dec14 140625 76.47 76.81 75.03 75.26 -1.23 18,338 121,217 -2,134
Mar15 140625 77.95 77.98 76.15 76.48 -1.25 761 16,537 +213
May15 140625 78.85 78.85 77.36 77.66 -1.00 131 1,053 +4
Jul15 140625 79.58 79.58 77.69 78.57 -0.77 35 1,504 +11
Total Volume and Open Interest 31,072 145,800 -11,480
Lumber(CME)
Jul14 140625 332.0 335.0 331.0 334.3 +3.3 283 987 -135
Sep14 140625 331.9 336.2 331.0 335.8 +2.5 404 3,248 +50
Nov14 140625 335.0 337.0 333.0 336.3 +5.6 71 418 +55
Jan15 140625 342.0 342.0 338.0 342.0 +6.3 0 21 +0
Total Volume and Open Interest 758 4,678 -30
Crude Oil(NYM)
Aug14 140625 106.14 107.50 105.47 106.50 +0.47 175,473 302,009 -7,049
Sep14 140625 105.39 106.64 104.79 105.72 +0.40 59,160 199,300 +7,439
Oct14 140625 104.51 105.52 103.88 104.73 +0.38 25,542 133,635 -283
Nov14 140625 103.85 104.44 102.99 103.77 +0.37 15,366 72,326 +1,666
Dec14 140625 102.61 103.66 102.15 102.90 +0.38 37,813 229,488 -1,839
Jan15 140625 102.13 102.53 101.33 102.04 +0.39 5,090 69,267 +888
Feb15 140625 101.33 101.33 100.51 101.18 +0.39 2,032 35,748 +317
Mar15 140625 100.43 100.52 99.71 100.36 +0.40 4,615 65,182 +754
Apr15 140625 99.34 99.53 98.86 99.53 +0.42 952 24,888 +124
May15 140625 98.85 98.87 98.16 98.76 +0.45 670 23,315 -48
Jun15 140625 97.90 98.20 97.36 98.07 +0.49 8,397 103,109 +908
Jul15 140625 96.86 97.31 96.86 97.31 +0.52 546 23,771 -45
Aug15 140625 96.50 96.66 96.15 96.66 +0.55 363 20,611 +74
Sep15 140625 95.62 96.12 95.62 96.12 +0.58 1,124 28,283 +425
Oct15 140625 95.45 95.63 95.45 95.63 +0.60 282 19,883 +94
Nov15 140625 95.23 95.23 95.23 95.23 +0.61 412 20,489 +79
Total Volume and Open Interest 362,722 1,707,429 +2,767
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 140625 106.025 107.425 105.500 106.500 +0.475 4,338 3,440 +172
Sep14 140625 105.375 106.600 104.800 105.725 +0.400 152 1,021 +70
Oct14 140625 105.450 105.450 104.075 104.725 +0.375 22 1,196 -10
Nov14 140625 103.775 103.775 103.775 103.775 +0.375 52 238 +23
Dec14 140625 103.250 103.250 102.550 102.900 +0.375 36 1,151 +34
Jan15 140625 102.050 102.050 102.050 102.050 +0.400 0 17 +0
Feb15 140625 101.175 101.175 101.175 101.175 +0.375 0 1 +0
Mar15 140625 100.350 100.350 100.350 100.350 +0.400 0 1 +0
Total Volume and Open Interest 4,600 7,146 +289
NY Harbor ULSD(NYM)
Jul14 140625 304.32 305.05 301.67 302.98 -1.18 32,789 30,350 -7,206
Aug14 140625 304.70 305.83 302.36 303.59 -1.31 43,676 78,139 +7,238
Sep14 140625 305.98 306.38 303.08 304.27 -1.36 13,112 42,346 +1,465
Oct14 140625 306.96 306.96 303.85 304.96 -1.40 6,571 25,430 +319
Nov14 140625 305.70 306.07 304.54 305.60 -1.42 4,367 17,538 +627
Dec14 140625 307.97 307.97 304.80 305.91 -1.35 7,686 33,209 -201
Jan15 140625 305.94 306.05 304.92 306.05 -1.21 1,296 14,380 +145
Feb15 140625 304.41 305.43 304.03 305.29 -1.04 439 6,406 +20
Mar15 140625 302.78 303.74 302.70 303.74 -0.89 499 8,173 +62
Apr15 140625 300.73 301.59 300.73 301.59 -0.72 151 5,391 +14
May15 140625 298.78 299.66 298.78 299.66 -0.63 87 3,468 +8
Jun15 140625 296.93 297.96 296.53 297.96 -0.55 394 15,311 -77
Jul15 140625 296.86 296.86 296.86 296.86 -0.47 47 1,800 +12
Aug15 140625 295.89 295.89 295.89 295.89 -0.42 29 1,295 +5
Total Volume and Open Interest 111,608 300,529 +2,401
RBOB Gasoline(NYM)
Jul14 140625 312.10 312.93 308.29 309.27 -3.31 31,448 38,480 -7,851
Aug14 140625 309.56 310.00 305.71 307.05 -2.60 43,929 106,353 +6,340
Sep14 140625 305.43 305.43 301.70 303.31 -2.14 18,155 47,635 +1,089
Oct14 140625 288.48 288.48 285.17 286.68 -1.83 12,713 34,949 -1,145
Nov14 140625 283.80 283.80 280.44 282.08 -1.70 9,095 31,391 +1,910
Dec14 140625 280.43 280.43 277.04 278.62 -1.65 6,527 32,666 +515
Jan15 140625 275.71 276.77 274.96 276.58 -1.63 1,854 12,830 -19
Feb15 140625 274.89 276.50 274.52 276.16 -1.54 876 7,094 -125
Mar15 140625 275.27 277.18 275.27 276.97 -1.44 635 6,908 +54
Apr15 140625 292.30 293.28 292.20 293.28 -1.36 286 4,560 +82
Total Volume and Open Interest 125,595 328,914 +881
e-miNY RBOB Gasoline(NYM)
Jul14 140625 309.30 309.30 309.27 309.30 -3.30 0 1 +0
Aug14 140625 307.10 307.10 307.05 307.10 -2.60      
Sep14 140625 303.30 303.31 303.30 303.30 -2.20      
Oct14 140625 286.70 286.70 286.68 286.70 -1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul14 140625 4.525 4.587 4.517 4.553 +0.018 67,383 18,568 -11,512
Aug14 140625 4.542 4.606 4.532 4.569 +0.013 65,830 166,414 +2,790
Sep14 140625 4.524 4.581 4.508 4.546 +0.014 20,597 171,939 +2,906
Oct14 140625 4.519 4.574 4.506 4.541 +0.012 20,628 120,575 +486
Nov14 140625 4.548 4.604 4.536 4.571 +0.010 12,341 58,808 -2,509
Dec14 140625 4.625 4.672 4.607 4.640 +0.008 11,484 77,336 -173
Jan15 140625 4.677 4.727 4.666 4.697 +0.008 11,505 82,255 +350
Feb15 140625 4.681 4.688 4.640 4.665 +0.007 1,470 29,969 -143
Mar15 140625 4.587 4.596 4.540 4.565 unch 8,591 53,589 -3,894
Apr15 140625 4.146 4.164 4.123 4.135 -0.007 8,965 65,936 -444
May15 140625 4.124 4.135 4.105 4.107 -0.005 2,291 27,011 -202
Jun15 140625 4.140 4.155 4.120 4.128 -0.004 1,222 19,033 -45
Jul15 140625 4.177 4.187 4.149 4.158 -0.003 1,026 13,357 +687
Aug15 140625 4.174 4.185 4.157 4.157 -0.003 1,365 13,676 -96
Sep15 140625 4.169 4.169 4.135 4.142 -0.002 24 10,477 -11
Oct15 140625 4.187 4.187 4.150 4.161 -0.001 2,662 27,563 +859
Total Volume and Open Interest 240,698 1,045,416 -11,393
Brent Crude Oil(ICE)
Aug14 140625 114.31 114.65 113.23 114.00 -0.46 220,720 320,633 -14,147
Sep14 140625 113.90 114.19 112.83 113.51 -0.52 166,029 326,131 +12,040
Oct14 140625 113.42 113.62 112.34 112.96 -0.58 89,395 140,151 +6,534
Nov14 140625 112.98 113.18 111.89 112.47 -0.61 36,836 66,156 -1,814
Dec14 140625 112.52 112.70 111.42 111.97 -0.63 89,236 200,726 -1,973
Jan15 140625 112.23 112.23 110.97 111.49 -0.63 13,004 61,996 +318
Feb15 140625 111.32 111.40 110.47 110.97 -0.62 6,257 33,699 +684
Mar15 140625 110.88 110.90 109.97 110.44 -0.61 7,262 38,978 -656
Apr15 140625 110.16 110.16 109.48 109.93 -0.60 1,598 43,446 +122
May15 140625 109.48 109.48 109.48 109.48 -0.58 888 19,436 +145
Jun15 140625 109.55 109.58 108.61 109.05 -0.56 11,588 66,996 -1,205
Jul15 140625 108.64 108.64 108.64 108.64 -0.55 643 17,878 -317
Aug15 140625 108.20 108.20 108.20 108.20 -0.54 1,063 14,857 +397
Sep15 140625 107.69 107.69 107.69 107.69 -0.54 1,163 19,874 +27
Total Volume and Open Interest 684,720 1,633,743 +1,662
Gas Oil(ICE)
Jul14 140625 932.50 933.75 926.50 928.75 -7.25 38,058 80,963 -5,058
Aug14 140625 937.75 938.25 929.75 932.25 -7.25 60,698 136,148 -1,166
Sep14 140625 941.25 941.25 932.75 935.25 -7.25 35,966 70,451 +3,820
Oct14 140625 941.75 941.75 935.00 937.50 -7.25 15,284 51,379 -379
Nov14 140625 939.00 940.00 934.75 937.00 -7.50 8,560 32,045 -918
Dec14 140625 937.50 939.50 932.75 935.00 -7.50 20,066 72,668 -2,114
Jan15 140625 934.00 934.50 930.00 932.25 -7.75 1,084 20,492 +92
Total Volume and Open Interest 179,716 464,146 -5,723
Ethanol(CBOT)
Jul14 140625 2.064 2.085 2.053 2.072 +0.009 272 683 -142
Aug14 140625 2.005 2.030 1.996 2.012 +0.008 285 1,505 +191
Sep14 140625 1.950 1.968 1.948 1.959 +0.008 102 1,124 -24
Oct14 140625 1.900 1.910 1.897 1.897 +0.008 52 902 +5
Nov14 140625 1.857 1.860 1.855 1.857 +0.006 16 680 +6
Dec14 140625 1.815 1.829 1.815 1.815 +0.008 32 862 +0
Jan15 140625 1.801 1.801 1.788 1.788 +0.008 54 558 +15
Feb15 140625 1.778 1.778 1.778 1.778 +0.008 32 309 +20
Total Volume and Open Interest 845 6,975 +71
WTI Crude Oil(ICE)
Aug14 140625 107.01 107.04 105.48 106.50 +0.47 32,971 88,649 -1,047
Sep14 140625 106.43 106.43 104.79 105.72 +0.40 17,209 45,926 +320
Oct14 140625 104.97 104.98 103.92 104.73 +0.38 6,424 37,295 +763
Nov14 140625 104.05 104.05 103.02 103.77 +0.37 2,737 19,032 +77
Dec14 140625 103.18 103.25 102.20 102.90 +0.38 9,285 102,620 +2
Jan15 140625 101.69 102.07 101.69 102.04 +0.39 751 12,311 +137
Feb15 140625 100.80 101.18 100.53 101.18 +0.39 285 4,172 +52
Mar15 140625 99.98 100.40 99.98 100.36 +0.40 274 14,049 +70
Apr15 140625 99.36 99.53 99.36 99.53 +0.42 255 2,705 +39
May15 140625 98.76 98.76 98.76 98.76 +0.45 299 2,500 +123
Jun15 140625 97.81 98.13 97.41 98.07 +0.49 534 26,377 -97
Jul15 140625 97.31 97.31 97.31 97.31 +0.52 53 2,054 +61
Aug15 140625 96.66 96.66 96.66 96.66 +0.55 16 1,439 +40
Sep15 140625 96.12 96.12 96.12 96.12 +0.58 102 6,799 +4
Oct15 140625 95.63 95.63 95.63 95.63 +0.60 24 792 +63
Nov15 140625 95.23 95.23 95.23 95.23 +0.61 24 4,949 +37
Total Volume and Open Interest 73,761 498,963 +904
US Dollar Index(ICE)
Sep14 140625 80.385 80.410 80.140 80.265 -0.128 9,911 57,614 +626
Dec14 140625 80.500 80.500 80.250 80.368 -0.120 6 1,200 -1
Mar15 140625 80.400 80.478 80.400 80.478 -0.120 0 28 +0
Total Volume and Open Interest 9,917 58,844 +625
Australian Dollar(CME)
Sep14 140625 93.14 93.54 93.00 93.45 +0.22 56,828 103,684 +3,266
Dec14 140625 92.48 92.87 92.48 92.87 +0.23 44 332 +18
Mar15 140625 92.30 92.30 92.07 92.30 +0.23      
Total Volume and Open Interest 56,872 104,027 +3,284
British Pound(CME)
Sep14 140625 169.72 169.91 169.41 169.69 -0.03 60,677 252,703 -5,919
Dec14 140625 169.45 169.65 169.40 169.52 -0.02 38 486 -6
Mar15 140625 169.28 169.30 169.28 169.28 -0.02 0 69 +0
Total Volume and Open Interest 60,715 253,365 -5,925
Canadian Dollar(CME)
Sep14 140625 92.87 93.14 92.82 93.05 +0.14 51,917 97,564 +1,592
Dec14 140625 92.78 92.92 92.70 92.84 +0.14 219 4,133 +121
Mar15 140625 92.64 92.64 92.50 92.64 +0.14 12 771 +8
Jun15 140625 92.43 92.43 92.29 92.43 +0.14 7 334 +0
Total Volume and Open Interest 52,155 103,182 +1,721
Japanese Yen(CME)
Sep14 140625 98.13 99.56 98.11 98.22 +0.10 75,658 149,781 -2,962
Dec14 140625 98.27 98.91 98.18 98.28 +0.10 18 302 +5
Mar15 140625 98.43 99.21 98.27 98.37 +0.10 0 69 +0
Total Volume and Open Interest 75,676 150,154 -2,957
Swiss Franc(CME)
Sep14 140625 111.94 112.29 111.87 112.07 +0.16 19,195 32,674 +157
Dec14 140625 112.27 112.30 112.01 112.17 +0.16 19 186 -4
Mar15 140625 112.29 112.29 112.13 112.29 +0.16 0 1 +0
Total Volume and Open Interest 19,214 32,865 +153
EuroFX(CME)
Sep14 140625 136.08 136.56 136.04 136.31 +0.25 102,386 280,027 +135
Dec14 140625 136.14 136.52 136.11 136.36 +0.25 275 7,031 +51
Mar15 140625 136.52 136.52 136.18 136.43 +0.25 3 419 +1
Total Volume and Open Interest 102,664 287,502 +187
Mexican Peso(CME)
Jul14 140625 767.50 767.50 765.25 767.50 +2.25      
Aug14 140625 766.00 766.00 763.50 766.00 +2.50      
Total Volume and Open Interest 16,411 129,249 -409
Brazilian Real(CME)
Jul14 140625 451.90 453.85 451.55 452.40 +3.50 3,519 5,150 -1,317
Aug14 140625 449.10 449.65 448.20 448.30 +3.45 5 236 +0
Sep14 140625 441.10 445.80 441.10 444.50 +3.40 10,467 16,881 +9,463
Oct14 140625 440.70 440.70 437.10 440.70 +3.60      
Total Volume and Open Interest 13,991 34,511 +8,146
30-Year T-Bonds(CBOT)
Sep14 140625 136~030 136~300 136~000 136~160 +0~150 209,256 729,445 -6,586
Dec14 140625 135~000 135~000 135~000 135~000 +0~160 0 58 +0
Mar15 140625 135~000 135~000 135~000 135~000 +0~160      
Total Volume and Open Interest 209,256 729,503 -6,586
10-Year T-Notes(CBOT)
Sep14 140625 124~190 125~010 124~175 124~255 +0~075 659,782 2,553,706 +1,911
Dec14 140625 124~000 124~065 123~240 124~005 +0~085 3 1,226 +1
Mar15 140625 123~045 123~045 122~285 123~045 +0~080 0 2 +0
Total Volume and Open Interest 659,785 2,554,934 +1,912
5-Year T-Notes(CBOT)
Jun14 140625 119~270 120~016 119~270 119~302 +0~046 2,978 25,591 -2,279
Sep14 140625 119~012 119~092 118~314 119~050 +0~052 381,150 2,091,883 +15,775
Dec14 140625 118~072 118~072 118~072 118~072 +0~052      
Total Volume and Open Interest 384,128 2,117,474 +13,496
2 Year T-Notes(CBOT)
Jun14 140625 110~010 110~010 110~006 110~006 +0~012 544 6,604 -177
Sep14 140625 109~224 109~240 109~220 109~234 +0~016 93,105 1,018,590 +712
Dec14 140625 109~144 109~144 109~144 109~144 +0~016 0 2 +0
Total Volume and Open Interest 93,649 1,025,196 +535
Eurodollars(CME)
Sep14 140625 99.760 99.765 99.755 99.760 unch 64,105 803,461 +3,084
Dec14 140625 99.715 99.725 99.710 99.720 +0.005 51,486 889,677 -1,669
Mar15 140625 99.620 99.635 99.620 99.630 +0.010 89,962 1,064,213 -10,349
Jun15 140625 99.445 99.470 99.445 99.455 +0.010 98,245 965,766 +6,207
Sep15 140625 99.230 99.260 99.225 99.240 +0.015 136,986 1,149,640 -18,560
Dec15 140625 98.985 99.025 98.975 99.000 +0.025 135,593 1,490,074 +2,732
Mar16 140625 98.725 98.780 98.715 98.745 +0.035 113,207 962,360 -9,556
Jun16 140625 98.440 98.510 98.435 98.475 +0.045 160,073 694,448 +2,544
Sep16 140625 98.165 98.235 98.155 98.195 +0.045 128,884 599,081 +8,449
Dec16 140625 97.905 97.975 97.895 97.935 +0.045 160,301 866,158 +25,455
Mar17 140625 97.690 97.760 97.680 97.720 +0.045 116,249 447,986 +8,483
Jun17 140625 97.495 97.565 97.485 97.525 +0.045 90,618 328,423 +3,100
Sep17 140625 97.330 97.395 97.315 97.355 +0.040 63,019 216,773 -6,481
Dec17 140625 97.170 97.240 97.160 97.195 +0.035 64,544 242,643 +10,030
Mar18 140625 97.040 97.115 97.030 97.065 +0.030 40,116 167,051 -803
Jun18 140625 96.920 96.995 96.910 96.940 +0.025 27,641 146,439 -1,108
Sep18 140625 96.815 96.880 96.800 96.830 +0.020 29,847 82,490 +8,295
Dec18 140625 96.710 96.780 96.705 96.730 +0.020 22,418 96,249 +1,186
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 140625 148~12 149~14 148~03 148~27 +0~21 48,735 479,825 +431
Dec14 140625 147~15 147~15 147~15 147~15 +0~21      
Total Volume and Open Interest 48,735 479,825 +431
30 Day Federal Funds(CBOT)
Jun14 140625 99.905 99.905 99.905 99.905 unch 303 32,264 +46
Jul14 140625 99.905 99.905 99.900 99.900 unch 58 38,053 -11
Aug14 140625 99.895 99.900 99.895 99.895 unch 128 23,002 +100
Sep14 140625 99.885 99.890 99.885 99.890 unch 538 27,889 +30
Oct14 140625 99.885 99.890 99.885 99.885 unch 243 17,922 -10
Nov14 140625 99.875 99.875 99.870 99.875 +0.005 90 13,408 -30
Total Volume and Open Interest 15,707 413,498 +3,898
3-Mth Euro-Yen(CME)
Sep14 140625 99.810 99.810 99.810 99.810 unch      
Dec14 140625 99.805 99.805 99.805 99.805 unch      
Mar15 140625 99.805 99.805 99.805 99.805 unch      
Jun15 140625 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140625 99.790 99.790 99.790 99.790 unch      
Dec15 140625 99.775 99.775 99.775 99.775 unch      
Mar16 140625 99.635 99.635 99.635 99.635 unch      
Jun16 140625 99.495 99.495 99.495 99.495 unch      
Sep16 140625 99.355 99.355 99.355 99.355 unch      
Dec16 140625 99.695 99.695 99.695 99.695 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Sep14 140624 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140624 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140624 99.81 99.81 99.81 99.81 unch      
Jun15 140624 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140624 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140624 99.78 99.78 99.78 99.78 unch 0 33 +0
Mar16 140624 99.64 99.64 99.64 99.64 unch      
Jun16 140624 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 102 +0
Japanese Gov't Bonds(SGX)
Sep14 140624 145.39 145.46 145.38 145.45 +0.05 994 17,045 -67
Dec14 140624 144.88 144.88 144.88 144.88 +0.05 0 1 +0
Mar15 140624 144.31 144.31 144.31 144.31 +0.05      
Total Volume and Open Interest 994 17,046 -67
Euro-Bund(EUREX)
Sep14 140625 146.35 146.92 146.21 146.84 +0.73 392,391 1,119,093 -164,651
Dec14 140625 144.44 145.00 144.44 144.96 +0.73 15 46 +14
Mar15 140625 145.12 145.12 145.12 145.12 +0.73 0 1 +0
Total Volume and Open Interest 392,406 1,119,140 -164,637
Euro-Bobl(EUREX)
Sep14 140625 127.93 128.14 127.88 128.11 +0.25 323,038 846,972 -3,542
Dec14 140625 126.68 126.68 126.68 126.68 +0.25 0 10 +0
Mar15 140625 126.68 126.68 126.68 126.68 +0.25      
Total Volume and Open Interest 323,038 846,982 -3,542
3-Mth Euribor(EUREX)
Jun14 140616 99.777 99.777 99.777 99.777 -0.003 49 2,526 +0
Sep14 140625 99.820 99.825 99.820 99.820 +0.005 397 3,761 -183
Dec14 140625 99.835 99.835 99.830 99.830 +0.005 0 2,320 +0
Total Volume and Open Interest 458 28,623 -161
Long Gilt(LIFFE)
Jun14 140625 110~11 111~00 110~11 111~00 +0~27 5,858 16,701 -25
Sep14 140625 109~13 110~05 109~13 110~04 +0~27 189,429 375,883 +2,466
Total Volume and Open Interest 195,287 392,584 +2,441
3-Mth Short Sterling(LIFFE)
Sep14 140625 99.33 99.35 99.33 99.35 +0.01 83,713 431,907 +2,311
Dec14 140625 99.13 99.16 99.12 99.15 +0.03 114,144 411,687 -5,689
Mar15 140625 98.88 98.93 98.88 98.92 +0.04 84,310 340,159 -738
Jun15 140625 98.65 98.69 98.64 98.68 +0.05 61,284 261,413 +211
Sep15 140625 98.41 98.46 98.40 98.44 +0.04 48,891 259,190 -2,536
Dec15 140625 98.20 98.24 98.18 98.23 +0.05 49,586 257,545 +4,100
Total Volume and Open Interest 563,796 2,875,930 +6,115
3-Mth Euribor(LIFFE)
Sep14 140625 99.820 99.830 99.815 99.820 +0.005 36,581 506,167 +6,493
Dec14 140625 99.835 99.835 99.825 99.830 +0.005 17,601 444,572 +1,206
Mar15 140625 99.825 99.830 99.820 99.825 +0.005 18,154 378,183 +1,827
Total Volume and Open Interest 258,527 3,621,976 +11,619
3-Mth Aus T-Bills(SFE)
Sep14 140625 97.34 97.36 97.34 97.36 +0.01 5,247 184,375 -1,597
Dec14 140625 97.37 97.40 97.36 97.39 +0.01 9,875 202,838 +89
Mar15 140625 97.34 97.39 97.34 97.37 +0.02 8,768 189,329 +411
Jun15 140625 97.27 97.32 97.26 97.31 +0.04 9,917 135,274 +838
Sep15 140625 97.17 97.23 97.17 97.21 +0.03 4,771 99,769 -1,748
Dec15 140625 97.07 97.13 97.07 97.11 +0.03 6,763 66,696 +2,020
Mar16 140625 96.97 97.04 96.97 97.02 +0.04 1,573 35,382 +346
Jun16 140625 96.87 96.95 96.87 96.92 +0.04 2,179 13,476 +1,039
Sep16 140625 96.78 96.86 96.78 96.83 +0.04 502 3,324 +0
Dec16 140625 96.76 96.77 96.74 96.74 +0.05 6 458 +0
Total Volume and Open Interest 49,607 931,187 +1,404
10-Year Aus T-Bonds(SFE)
Sep14 140625 96.35 96.43 96.34 96.40 +0.05 34,564 570,794 -8,007
Dec14 140625 96.40 96.40 96.40 96.40 +0.05      
Total Volume and Open Interest 34,564 570,794 -8,007
3-Year Aus T-Bonds(SFE)
Sep14 140625 97.24 97.31 97.24 97.29 +0.04 79,704 590,846 -11,628
Dec14 140625 97.29 97.29 97.29 97.29 +0.04      
Total Volume and Open Interest 79,704 590,846 -11,628
Gold(CMX)
Jun14 140625 1315.3 1323.4 1312.0 1322.2 +1.3 142 425 -38
Aug14 140625 1318.9 1325.6 1305.4 1322.6 +1.3 109,392 253,112 -3,106
Oct14 140625 1318.7 1325.5 1306.5 1322.9 +1.3 7,571 16,827 +3,984
Dec14 140625 1320.0 1326.3 1308.5 1323.4 +1.3 6,629 59,243 +2,587
Feb15 140625 1313.6 1326.3 1313.6 1323.8 +1.3 312 7,507 +62
Apr15 140625 1310.0 1324.3 1310.0 1324.3 +1.3 74 8,015 +54
Jun15 140625 1316.9 1327.8 1316.6 1324.9 +1.3 51 7,270 -35
Aug15 140625 1319.9 1325.7 1319.9 1325.7 +1.3 5 4,923 +5
Oct15 140625 1320.5 1326.7 1320.5 1326.7 +1.3 0 640 +0
Dec15 140625 1317.3 1327.9 1317.3 1327.9 +1.3 669 12,971 +413
Feb16 140625 1329.5 1329.5 1329.5 1329.5 +1.3 2 846 -2
Apr16 140625 1331.4 1331.4 1331.4 1331.4 +1.3      
Total Volume and Open Interest 125,001 390,711 +3,928
Silver(CMX)
Jul14 140625 2091.0 2116.5 2070.5 2111.6 +7.3 54,150 46,077 -7,934
Sep14 140625 2094.5 2122.0 2076.0 2117.1 +7.4 22,637 70,777 +5,718
Dec14 140625 2099.0 2128.0 2082.0 2122.7 +7.7 4,391 22,496 -566
Mar15 140625 2100.5 2130.0 2088.5 2127.8 +7.8 101 4,889 -6
May15 140625 2108.0 2131.0 2108.0 2131.0 +7.8 207 1,657 +193
Jul15 140625 2134.2 2134.2 2134.2 2134.2 +7.8 182 3,047 +4
Sep15 140625 2137.5 2137.5 2137.5 2137.5 +7.8 0 629 +0
Total Volume and Open Interest 81,843 163,248 -2,512
Platinum(NYMEX)
Jul14 140625 1471.8 1477.7 1454.8 1473.2 +1.3 18,007 27,513 -6,572
Oct14 140625 1473.1 1479.0 1456.2 1474.3 +1.2 8,160 37,812 +5,599
Jan15 140625 1468.0 1475.1 1460.0 1474.9 +0.9 28 388 +27
Apr15 140625 1474.9 1474.9 1474.9 1474.9 +0.9 0 3 +0
Total Volume and Open Interest 26,206 65,722 -943
Palladium(NYMEX)
Jun14 140625 829.05 834.25 828.55 834.25 +2.45 1 19 +0
Sep14 140625 829.05 834.75 822.30 833.25 +2.85 4,685 38,291 -253
Dec14 140625 826.00 834.00 823.30 832.90 +2.85 135 887 +109
Total Volume and Open Interest 4,827 39,220 -140
Copper(CMX)
Jul14 140625 314.70 316.95 312.30 316.70 +1.60 49,827 26,964 -5,929
Sep14 140625 313.80 316.90 312.30 316.60 +2.10 30,748 81,476 +3,672
Dec14 140625 313.60 316.50 312.25 316.30 +2.20 3,170 25,550 +549
Mar15 140625 313.60 316.20 312.70 316.20 +2.25 396 3,105 +39
May15 140625 314.10 316.35 314.10 316.35 +2.25 25 578 +6
Total Volume and Open Interest 84,872 144,120 -1,613
DJIA Index(CBOT)
Sep14 140625 16738 16800 16695 16771 +19 267 3,238 +24
Dec14 140625 16693 16693 16674 16693 +19 0 60 +0
Mar15 140625 16614 16614 16595 16614 +19      
Jun15 140625 16535 16535 16516 16535 +19      
Total Volume and Open Interest 267 3,298 +24
E-mini DJIA Index(CBOT)
Jun14 140620 16904 16977 16904 16977 +61 39,780 49,758 -13,079
Sep14 140625 16743 16803 16699 16771 +19 95,627 116,945 -2,759
Dec14 140625 16646 16702 16612 16693 +19 21 107 +9
Mar15 140625 16614 16614 16614 16614 +19      
Total Volume and Open Interest 95,648 117,052 -2,750
S & P 500(CME)
Sep14 140625 1942.80 1953.00 1937.50 1949.40 +6.20 4,334 123,411 +905
Dec14 140625 1942.00 1946.00 1930.50 1941.70 +6.20 7 5,799 +8
Mar15 140625 1934.20 1938.50 1923.00 1934.20 +6.20 475 1,240 +475
Jun15 140625 1927.90 1932.20 1916.70 1927.90 +6.20      
Total Volume and Open Interest 4,816 130,450 +1,388
S & P 500 E-Mini(Globex)
Sep14 140625 1942.25 1953.25 1937.25 1949.50 +6.25 1,024,411 2,853,357 +31,434
Dec14 140625 1934.00 1945.25 1929.75 1941.75 +6.25 537 8,853 +29
Total Volume and Open Interest 1,024,997 2,862,418 +31,491
NASDAQ 100(CME)
Sep14 140625 3790.80 3824.00 3783.50 3814.80 +20.30 286 2,944 +9
Dec14 140625 3808.00 3810.00 3808.00 3808.00 +20.00 0 1 +0
Mar15 140625 3801.50 3801.50 3781.30 3801.50 +20.20      
Total Volume and Open Interest 286 2,945 +9
NASDAQ 100 E-Mini(Globex)
Sep14 140625 3792.30 3823.50 3783.00 3814.80 +20.30 161,444 339,092 +89
Dec14 140625 3784.80 3815.80 3776.80 3808.00 +20.00 218 97 +3
Total Volume and Open Interest 161,663 339,226 +92
S & P Midcap 400(CME)
Sep14 140625 1417.10 1417.10 1410.70 1417.10 +6.40 0 164 +0
Dec14 140625 1413.00 1413.00 1406.60 1413.00 +6.40      
Mar15 140625 1409.00 1409.00 1402.60 1409.00 +6.40      
Total Volume and Open Interest 0 164 +0
Volatility Index(CBOE)
Jun14 140617 13.05 13.05 12.25 12.35 -0.70 71,745 120,602 -17,801
Jul14 140625 13.05 13.35 12.50 12.65 -0.45 59,610 208,365 -3,221
Aug14 140625 13.90 14.15 13.45 13.60 -0.35 31,305 66,575 +4,598
Sep14 140625 14.79 15.00 14.40 14.45 -0.35 13,765 50,456 -1,709
Total Volume and Open Interest 124,478 425,447 +2,140
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep14 140625 15320 15400 15235 15360 -10 11,010 57,851 -420
Dec14 140625 15325 15330 15325 15325 -5 1 10 -1
Total Volume and Open Interest 11,011 57,861 -421
Nikkei 225(SGX)
Sep14 140625 15280 15310 15260 15270 -125 56,890 254,911 +2,410
Dec14 140625 15190 15190 15190 15190 -125 7 27,187 +5
Mar15 140624 15300 15300 15300 15300 +45 0 50 +0
Total Volume and Open Interest 62,838 292,071 +3,302
CAC 40(EURONEXT)
Jul14 140625 4493.0 4498.0 4446.5 4460.0 -52.5 104,934 276,666 +8,982
Aug14 140625 4494.0 4498.0 4450.5 4461.0 -53.0 177 1,632 +351
Sep14 140625 4496.5 4497.5 4450.0 4462.5 -52.5 253 21,078 +25
Total Volume and Open Interest 105,364 299,433 -86,011
Hang Seng Index(HKFE)
Jun14 140625 22875 22949 22801 22898 +12 105,500 106,182 -6,452
Jul14 140625 22767 22840 22700 22801 +24 23,870 17,792 +8,258
Total Volume and Open Interest 131,409 128,746 +2,765
DAX(EUREX)
Jun14 140620 9994.0 10049.0 9990.0 10018.0 +13.0 136,360 53,205 -24,568
Sep14 140625 9899.0 9923.0 9842.0 9886.0 -68.0 89,772 128,254 -2,366
Dec14 140625 9880.0 9921.5 9853.0 9893.0 -67.0 89 1,008 +18
Total Volume and Open Interest 89,861 129,262 -2,348
FT-SE 100(EURONEXT)
Sep14 140625 6712.50 6718.50 6667.00 6692.00 -57.00 73,551 603,017 +3,038
Dec14 140625 6666.00 6666.00 6666.00 6666.00 -57.00 0 10,316 +0
Mar15 140625 6621.00 6621.00 6621.00 6621.00 -57.00 0 41 +0
Total Volume and Open Interest 73,551 613,374 +3,038
SPI 200(SFE)
Sep14 140625 5387.0 5403.0 5332.0 5353.0 -35.0 23,894 211,779 -79
Dec14 140625 5352.0 5352.0 5352.0 5352.0 -34.0 6 3,010 -8
Mar15 140625 5317.0 5317.0 5317.0 5317.0 -34.0 0 2,517 -7
Total Volume and Open Interest 24,122 218,425 -38,817
FTSE MIB(ISE)
Sep14 140625 21570.00 21760.00 21410.00 21508.00 -164.00 23,217 48,828 -1,465
Dec14 140625 21415.00 21610.00 21300.00 21398.00 -154.00 14 43 +4
Mar15 140625 21400.00 21400.00 21400.00 21400.00 -154.00      
Total Volume and Open Interest 23,231 48,871 -1,461
KOSPI 200(KFE)
Sep14 140625 260.95 261.60 258.90 259.20 -1.85 110,496 107,130 -4,570
Dec14 140625 262.20 262.20 260.35 260.60 -1.85 145 935 -1
Mar15 140625 260.70 260.70 259.70 259.85 -1.95 1 419 +0
Total Volume and Open Interest 110,642 108,484 -4,571
GSCI(CME)
Jul14 140625 667.00 667.00 664.25 667.00 +0.20 171 10,035 +159
Aug14 140625 663.00 663.00 660.00 663.00 +0.20 0 65 +0
Sep14 140625 659.50 659.50 656.50 659.50 +0.20      
Total Volume and Open Interest 171 10,100 +159
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